date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-06-23 13:30:00,3.85,3.88,3.85,3.87,585600.0,3.8159,3.8456,3.8159,3.8357,585600.0
2004-06-23 14:00:00,3.88,3.92,3.83,3.85,2060400.0,3.8456,3.8853,3.7961,3.8159,2060400.0
2004-06-23 14:30:00,3.86,3.92,3.86,3.92,1390400.0,3.8258,3.8853,3.8258,3.8853,1390400.0
2004-06-23 15:00:00,3.93,4.09,3.92,4.08,3128800.0,3.8952,4.0538,3.8853,4.0439,3128800.0
2004-06-23 15:30:00,4.08,4.33,4.04,4.3,4809600.0,4.0439,4.2917,4.0042,4.2619,4809600.0
2004-06-24 09:30:00,4.39,4.42,4.13,4.2,3019600.0,4.3511,4.3809,4.0934,4.1628,3019600.0
2004-06-24 10:00:00,4.2,4.24,4.16,4.21,730800.0,4.1628,4.2025,4.1232,4.1727,730800.0
2004-06-24 10:30:00,4.23,4.25,4.19,4.21,283600.0,4.1925,4.2124,4.1529,4.1727,283600.0
2004-06-24 11:00:00,4.2,4.24,4.17,4.21,563200.0,4.1628,4.2025,4.1331,4.1727,563200.0
2004-06-24 11:30:00,4.21,4.33,4.19,4.3,689600.0,4.1727,4.2917,4.1529,4.2619,689600.0
2004-06-24 12:00:00,4.3,4.3,4.22,4.22,586400.0,4.2619,4.2619,4.1826,4.1826,586400.0
2004-06-24 12:30:00,4.23,4.23,4.16,4.18,304800.0,4.1925,4.1925,4.1232,4.143,304800.0
2004-06-24 13:00:00,4.18,4.21,4.18,4.21,270000.0,4.143,4.1727,4.143,4.1727,270000.0
2004-06-24 13:30:00,4.21,4.23,4.18,4.18,229600.0,4.1727,4.1925,4.143,4.143,229600.0
2004-06-24 14:00:00,4.18,4.19,4.13,4.14,669600.0,4.143,4.1529,4.0934,4.1033,669600.0
2004-06-24 14:30:00,4.14,4.21,4.13,4.16,466000.0,4.1033,4.1727,4.0934,4.1232,466000.0
2004-06-24 15:00:00,4.16,4.21,4.14,4.2,403600.0,4.1232,4.1727,4.1033,4.1628,403600.0
2004-06-24 15:30:00,4.21,4.25,4.17,4.2,593200.0,4.1727,4.2124,4.1331,4.1628,593200.0
2004-06-25 09:30:00,4.13,4.19,4.03,4.14,752000.0,4.0934,4.1529,3.9943,4.1033,752000.0
2004-06-25 10:00:00,4.14,4.15,4.04,4.09,764400.0,4.1033,4.1132,4.0042,4.0538,764400.0
2004-06-25 10:30:00,4.08,4.09,4.04,4.05,422800.0,4.0439,4.0538,4.0042,4.0141,422800.0
2004-06-25 11:00:00,4.05,4.08,3.95,4.08,645200.0,4.0141,4.0439,3.915,4.0439,645200.0
2004-06-25 11:30:00,4.08,4.08,4.03,4.04,220800.0,4.0439,4.0439,3.9943,4.0042,220800.0
2004-06-25 12:00:00,4.04,4.05,4.03,4.04,200400.0,4.0042,4.0141,3.9943,4.0042,200400.0
2004-06-25 12:30:00,4.04,4.07,4.04,4.05,156800.0,4.0042,4.034,4.0042,4.0141,156800.0
2004-06-25 13:00:00,4.04,4.06,4.04,4.06,34000.0,4.0042,4.024,4.0042,4.024,34000.0
2004-06-25 13:30:00,4.05,4.07,4.05,4.05,180000.0,4.0141,4.034,4.0141,4.0141,180000.0
2004-06-25 14:00:00,4.07,4.07,4.04,4.05,562800.0,4.034,4.034,4.0042,4.0141,562800.0
2004-06-25 14:30:00,4.04,4.05,4.01,4.02,352000.0,4.0042,4.0141,3.9745,3.9844,352000.0
2004-06-25 15:00:00,4.02,4.03,3.99,3.99,855200.0,3.9844,3.9943,3.9547,3.9547,855200.0
2004-06-25 15:30:00,3.98,3.99,3.95,3.95,1216400.0,3.9448,3.9547,3.915,3.915,1216400.0
2004-06-28 09:30:00,4.0,4.03,3.89,3.91,349200.0,3.9646,3.9943,3.8556,3.8754,349200.0
2004-06-28 10:00:00,3.92,4.0,3.86,3.96,518800.0,3.8853,3.9646,3.8258,3.9249,518800.0
2004-06-28 10:30:00,4.0,4.05,3.96,4.0,421200.0,3.9646,4.0141,3.9249,3.9646,421200.0
2004-06-28 11:00:00,4.01,4.01,3.99,4.01,72000.0,3.9745,3.9745,3.9547,3.9745,72000.0
2004-06-28 11:30:00,4.02,4.05,4.01,4.03,115600.0,3.9844,4.0141,3.9745,3.9943,115600.0
2004-06-28 12:00:00,4.03,4.05,4.03,4.03,68400.0,3.9943,4.0141,3.9943,3.9943,68400.0
2004-06-28 12:30:00,4.05,4.05,3.99,3.99,262400.0,4.0141,4.0141,3.9547,3.9547,262400.0
2004-06-28 13:00:00,3.99,4.0,3.98,4.0,32000.0,3.9547,3.9646,3.9448,3.9646,32000.0
2004-06-28 13:30:00,3.99,4.03,3.99,4.0,53600.0,3.9547,3.9943,3.9547,3.9646,53600.0
2004-06-28 14:00:00,4.0,4.01,3.99,4.01,50000.0,3.9646,3.9745,3.9547,3.9745,50000.0
2004-06-28 14:30:00,4.0,4.01,3.99,4.0,49600.0,3.9646,3.9745,3.9547,3.9646,49600.0
2004-06-28 15:00:00,3.98,4.01,3.98,3.99,120400.0,3.9448,3.9745,3.9448,3.9547,120400.0
2004-06-28 15:30:00,3.99,4.01,3.98,4.0,153600.0,3.9547,3.9745,3.9448,3.9646,153600.0
2004-06-29 09:30:00,4.0,4.0,3.96,3.98,196800.0,3.9646,3.9646,3.9249,3.9448,196800.0
2004-06-29 10:00:00,3.99,4.02,3.98,3.98,240400.0,3.9547,3.9844,3.9448,3.9448,240400.0
2004-06-29 10:30:00,3.99,4.0,3.96,4.0,124000.0,3.9547,3.9646,3.9249,3.9646,124000.0
2004-06-29 11:00:00,3.98,4.03,3.98,4.03,277200.0,3.9448,3.9943,3.9448,3.9943,277200.0
2004-06-29 11:30:00,4.03,4.05,4.0,4.04,78400.0,3.9943,4.0141,3.9646,4.0042,78400.0
2004-06-29 12:00:00,4.04,4.05,4.03,4.04,80400.0,4.0042,4.0141,3.9943,4.0042,80400.0
2004-06-29 12:30:00,4.04,4.18,4.04,4.17,350000.0,4.0042,4.143,4.0042,4.1331,350000.0
2004-06-29 13:00:00,4.17,4.17,4.13,4.13,86000.0,4.1331,4.1331,4.0934,4.0934,86000.0
2004-06-29 13:30:00,4.11,4.14,4.07,4.13,110000.0,4.0736,4.1033,4.034,4.0934,110000.0
2004-06-29 14:00:00,4.13,4.14,4.11,4.13,145600.0,4.0934,4.1033,4.0736,4.0934,145600.0
2004-06-29 14:30:00,4.13,4.14,4.09,4.13,99200.0,4.0934,4.1033,4.0538,4.0934,99200.0
2004-06-29 15:00:00,4.13,4.14,4.11,4.12,75200.0,4.0934,4.1033,4.0736,4.0835,75200.0
2004-06-29 15:30:00,4.12,4.12,4.05,4.1,216400.0,4.0835,4.0835,4.0141,4.0637,216400.0
2004-06-30 09:30:00,4.1,4.23,4.1,4.23,234800.0,4.0637,4.1925,4.0637,4.1925,234800.0
2004-06-30 10:00:00,4.23,4.24,4.11,4.12,436800.0,4.1925,4.2025,4.0736,4.0835,436800.0
2004-06-30 10:30:00,4.12,4.12,4.06,4.07,142000.0,4.0835,4.0835,4.024,4.034,142000.0
2004-06-30 11:00:00,4.07,4.08,4.03,4.08,177600.0,4.034,4.0439,3.9943,4.0439,177600.0
2004-06-30 11:30:00,4.07,4.07,4.03,4.04,54800.0,4.034,4.034,3.9943,4.0042,54800.0
2004-06-30 12:00:00,4.04,4.05,4.02,4.04,86800.0,4.0042,4.0141,3.9844,4.0042,86800.0
2004-06-30 12:30:00,4.04,4.05,4.03,4.04,62000.0,4.0042,4.0141,3.9943,4.0042,62000.0
2004-06-30 13:00:00,4.04,4.05,4.03,4.03,296000.0,4.0042,4.0141,3.9943,3.9943,296000.0
2004-06-30 13:30:00,4.04,4.04,4.03,4.03,29600.0,4.0042,4.0042,3.9943,3.9943,29600.0
2004-06-30 14:00:00,4.03,4.04,4.01,4.03,207200.0,3.9943,4.0042,3.9745,3.9943,207200.0
2004-06-30 14:30:00,4.03,4.04,4.03,4.04,76400.0,3.9943,4.0042,3.9943,4.0042,76400.0
2004-06-30 15:00:00,4.04,4.05,4.02,4.04,120800.0,4.0042,4.0141,3.9844,4.0042,120800.0
2004-06-30 15:30:00,4.04,4.05,4.02,4.02,106000.0,4.0042,4.0141,3.9844,3.9844,106000.0
2004-07-01 09:30:00,4.02,4.05,4.02,4.04,53600.0,3.9844,4.0141,3.9844,4.0042,53600.0
2004-07-01 10:00:00,4.04,4.05,4.03,4.03,104400.0,4.0042,4.0141,3.9943,3.9943,104400.0
2004-07-01 10:30:00,4.03,4.03,4.01,4.03,124000.0,3.9943,3.9943,3.9745,3.9943,124000.0
2004-07-01 11:00:00,4.03,4.03,4.0,4.0,415600.0,3.9943,3.9943,3.9646,3.9646,415600.0
2004-07-01 11:30:00,4.0,4.01,4.0,4.01,140400.0,3.9646,3.9745,3.9646,3.9745,140400.0
2004-07-01 12:00:00,4.01,4.03,4.0,4.01,26000.0,3.9745,3.9943,3.9646,3.9745,26000.0
2004-07-01 12:30:00,4.01,4.02,4.0,4.0,43600.0,3.9745,3.9844,3.9646,3.9646,43600.0
2004-07-01 13:00:00,4.0,4.02,3.98,3.99,547200.0,3.9646,3.9844,3.9448,3.9547,547200.0
2004-07-01 13:30:00,3.98,4.0,3.98,3.99,18000.0,3.9448,3.9646,3.9448,3.9547,18000.0
2004-07-01 14:00:00,3.99,4.0,3.98,3.99,176800.0,3.9547,3.9646,3.9448,3.9547,176800.0
2004-07-01 14:30:00,3.98,4.03,3.98,4.02,76400.0,3.9448,3.9943,3.9448,3.9844,76400.0
2004-07-01 15:00:00,4.0,4.02,3.99,4.01,9200.0,3.9646,3.9844,3.9547,3.9745,9200.0
2004-07-01 15:30:00,4.01,4.03,4.0,4.01,19600.0,3.9745,3.9943,3.9646,3.9745,19600.0
2004-07-02 09:30:00,4.03,4.05,4.01,4.02,57200.0,3.9943,4.0141,3.9745,3.9844,57200.0
2004-07-02 10:00:00,4.02,4.05,4.02,4.05,93600.0,3.9844,4.0141,3.9844,4.0141,93600.0
2004-07-02 10:30:00,4.05,4.12,4.05,4.1,127200.0,4.0141,4.0835,4.0141,4.0637,127200.0
2004-07-02 11:00:00,4.1,4.13,4.08,4.08,44000.0,4.0637,4.0934,4.0439,4.0439,44000.0
2004-07-02 11:30:00,4.08,4.08,4.02,4.03,222800.0,4.0439,4.0439,3.9844,3.9943,222800.0
2004-07-02 12:00:00,4.04,4.05,4.03,4.04,44000.0,4.0042,4.0141,3.9943,4.0042,44000.0
2004-07-02 12:30:00,4.04,4.09,4.04,4.09,34400.0,4.0042,4.0538,4.0042,4.0538,34400.0
2004-07-02 13:00:00,4.09,4.09,4.05,4.06,32400.0,4.0538,4.0538,4.0141,4.024,32400.0
2004-07-02 13:30:00,4.08,4.08,4.08,4.08,6000.0,4.0439,4.0439,4.0439,4.0439,6000.0
2004-07-02 14:00:00,4.07,4.09,4.06,4.09,33200.0,4.034,4.0538,4.024,4.0538,33200.0
2004-07-02 14:30:00,4.1,4.12,4.08,4.12,62000.0,4.0637,4.0835,4.0439,4.0835,62000.0
2004-07-02 15:00:00,4.12,4.21,4.12,4.16,87600.0,4.0835,4.1727,4.0835,4.1232,87600.0
2004-07-02 15:30:00,4.16,4.23,4.16,4.21,113600.0,4.1232,4.1925,4.1232,4.1727,113600.0
2004-07-06 09:30:00,4.23,4.23,4.16,4.19,138000.0,4.1925,4.1925,4.1232,4.1529,138000.0
2004-07-06 10:00:00,4.18,4.18,4.12,4.16,208000.0,4.143,4.143,4.0835,4.1232,208000.0
2004-07-06 10:30:00,4.15,4.18,4.13,4.13,87200.0,4.1132,4.143,4.0934,4.0934,87200.0
2004-07-06 11:00:00,4.13,4.17,4.13,4.17,44400.0,4.0934,4.1331,4.0934,4.1331,44400.0
2004-07-06 11:30:00,4.16,4.17,4.14,4.14,66000.0,4.1232,4.1331,4.1033,4.1033,66000.0
2004-07-06 12:00:00,4.14,4.17,4.14,4.16,36400.0,4.1033,4.1331,4.1033,4.1232,36400.0
2004-07-06 12:30:00,4.16,4.19,4.15,4.19,49200.0,4.1232,4.1529,4.1132,4.1529,49200.0
2004-07-06 13:00:00,4.19,4.19,4.18,4.18,42000.0,4.1529,4.1529,4.143,4.143,42000.0
2004-07-06 13:30:00,4.18,4.2,4.14,4.14,96400.0,4.143,4.1628,4.1033,4.1033,96400.0
2004-07-06 14:00:00,4.14,4.16,4.13,4.16,76000.0,4.1033,4.1232,4.0934,4.1232,76000.0
2004-07-06 14:30:00,4.15,4.17,4.15,4.17,54800.0,4.1132,4.1331,4.1132,4.1331,54800.0
2004-07-06 15:00:00,4.17,4.18,4.15,4.16,42800.0,4.1331,4.143,4.1132,4.1232,42800.0
2004-07-06 15:30:00,4.16,4.25,4.14,4.25,270800.0,4.1232,4.2124,4.1033,4.2124,270800.0
2004-07-07 09:30:00,4.23,4.23,4.19,4.19,176800.0,4.1925,4.1925,4.1529,4.1529,176800.0
2004-07-07 10:00:00,4.19,4.21,4.18,4.2,96400.0,4.1529,4.1727,4.143,4.1628,96400.0
2004-07-07 10:30:00,4.2,4.2,4.15,4.15,135600.0,4.1628,4.1628,4.1132,4.1132,135600.0
2004-07-07 11:00:00,4.15,4.18,4.14,4.14,97200.0,4.1132,4.143,4.1033,4.1033,97200.0
2004-07-07 11:30:00,4.14,4.14,4.11,4.13,114400.0,4.1033,4.1033,4.0736,4.0934,114400.0
2004-07-07 12:00:00,4.12,4.13,4.1,4.11,159600.0,4.0835,4.0934,4.0637,4.0736,159600.0
2004-07-07 12:30:00,4.1,4.13,4.1,4.12,60000.0,4.0637,4.0934,4.0637,4.0835,60000.0
2004-07-07 13:00:00,4.13,4.15,4.12,4.13,95200.0,4.0934,4.1132,4.0835,4.0934,95200.0
2004-07-07 13:30:00,4.13,4.13,4.12,4.13,104400.0,4.0934,4.0934,4.0835,4.0934,104400.0
2004-07-07 14:00:00,4.13,4.14,4.12,4.13,80800.0,4.0934,4.1033,4.0835,4.0934,80800.0
2004-07-07 14:30:00,4.14,4.14,4.12,4.12,94000.0,4.1033,4.1033,4.0835,4.0835,94000.0
2004-07-07 15:00:00,4.12,4.12,4.02,4.02,416000.0,4.0835,4.0835,3.9844,3.9844,416000.0
2004-07-07 15:30:00,4.01,4.09,4.01,4.08,156800.0,3.9745,4.0538,3.9745,4.0439,156800.0
2004-07-08 09:30:00,4.08,4.08,4.04,4.05,265200.0,4.0439,4.0439,4.0042,4.0141,265200.0
2004-07-08 10:00:00,4.05,4.06,4.02,4.03,126400.0,4.0141,4.024,3.9844,3.9943,126400.0
2004-07-08 10:30:00,4.03,4.05,4.03,4.04,203200.0,3.9943,4.0141,3.9943,4.0042,203200.0
2004-07-08 11:00:00,4.04,4.06,4.04,4.06,113600.0,4.0042,4.024,4.0042,4.024,113600.0
2004-07-08 11:30:00,4.05,4.05,4.04,4.05,47200.0,4.0141,4.0141,4.0042,4.0141,47200.0
2004-07-08 12:00:00,4.05,4.05,4.04,4.05,34000.0,4.0141,4.0141,4.0042,4.0141,34000.0
2004-07-08 12:30:00,4.05,4.05,4.03,4.03,126400.0,4.0141,4.0141,3.9943,3.9943,126400.0
2004-07-08 13:00:00,4.02,4.05,4.0,4.0,396800.0,3.9844,4.0141,3.9646,3.9646,396800.0
2004-07-08 13:30:00,4.0,4.0,4.0,4.0,38800.0,3.9646,3.9646,3.9646,3.9646,38800.0
2004-07-08 14:00:00,3.99,3.99,3.98,3.98,216000.0,3.9547,3.9547,3.9448,3.9448,216000.0
2004-07-08 14:30:00,3.98,3.98,3.95,3.98,232400.0,3.9448,3.9448,3.915,3.9448,232400.0
2004-07-08 15:00:00,3.96,3.98,3.93,3.94,259600.0,3.9249,3.9448,3.8952,3.9051,259600.0
2004-07-08 15:30:00,3.94,3.96,3.92,3.94,115200.0,3.9051,3.9249,3.8853,3.9051,115200.0
2004-07-09 09:30:00,3.98,4.0,3.98,3.98,118400.0,3.9448,3.9646,3.9448,3.9448,118400.0
2004-07-09 10:00:00,4.0,4.03,3.99,4.03,75600.0,3.9646,3.9943,3.9547,3.9943,75600.0
2004-07-09 10:30:00,4.02,4.06,4.02,4.05,34800.0,3.9844,4.024,3.9844,4.0141,34800.0
2004-07-09 11:00:00,4.04,4.13,4.04,4.12,110800.0,4.0042,4.0934,4.0042,4.0835,110800.0
2004-07-09 11:30:00,4.13,4.14,4.06,4.11,82400.0,4.0934,4.1033,4.024,4.0736,82400.0
2004-07-09 12:00:00,4.09,4.09,4.09,4.09,12000.0,4.0538,4.0538,4.0538,4.0538,12000.0
2004-07-09 12:30:00,4.09,4.09,4.08,4.08,24000.0,4.0538,4.0538,4.0439,4.0439,24000.0
2004-07-09 13:00:00,4.08,4.1,4.08,4.08,15200.0,4.0439,4.0637,4.0439,4.0439,15200.0
2004-07-09 13:30:00,4.08,4.08,4.04,4.05,28800.0,4.0439,4.0439,4.0042,4.0141,28800.0
2004-07-09 14:00:00,4.05,4.07,4.05,4.07,5200.0,4.0141,4.034,4.0141,4.034,5200.0
2004-07-09 14:30:00,4.06,4.08,4.05,4.08,16800.0,4.024,4.0439,4.0141,4.0439,16800.0
2004-07-09 15:00:00,4.06,4.06,4.06,4.06,1200.0,4.024,4.024,4.024,4.024,1200.0
2004-07-09 15:30:00,4.07,4.1,4.07,4.08,35600.0,4.034,4.0637,4.034,4.0439,35600.0
2004-07-13 09:30:00,4.18,4.18,4.1,4.13,152000.0,4.143,4.143,4.0637,4.0934,152000.0
2004-07-13 10:00:00,4.13,4.14,4.06,4.07,114800.0,4.0934,4.1033,4.024,4.034,114800.0
2004-07-13 10:30:00,4.07,4.1,4.07,4.08,168800.0,4.034,4.0637,4.034,4.0439,168800.0
2004-07-13 11:00:00,4.08,4.08,4.08,4.08,50800.0,4.0439,4.0439,4.0439,4.0439,50800.0
2004-07-13 11:30:00,4.08,4.08,4.05,4.06,66800.0,4.0439,4.0439,4.0141,4.024,66800.0
2004-07-13 12:00:00,4.06,4.06,4.04,4.04,628800.0,4.024,4.024,4.0042,4.0042,628800.0
2004-07-13 12:30:00,4.04,4.04,4.02,4.03,140400.0,4.0042,4.0042,3.9844,3.9943,140400.0
2004-07-13 13:00:00,4.03,4.04,4.03,4.04,17200.0,3.9943,4.0042,3.9943,4.0042,17200.0
2004-07-13 13:30:00,4.04,4.06,4.04,4.06,11600.0,4.0042,4.024,4.0042,4.024,11600.0
2004-07-13 14:00:00,4.05,4.05,4.03,4.04,48000.0,4.0141,4.0141,3.9943,4.0042,48000.0
2004-07-13 14:30:00,4.04,4.05,4.04,4.05,35600.0,4.0042,4.0141,4.0042,4.0141,35600.0
2004-07-13 15:00:00,4.05,4.05,4.04,4.04,84000.0,4.0141,4.0141,4.0042,4.0042,84000.0
2004-07-13 15:30:00,4.04,4.04,4.02,4.02,62400.0,4.0042,4.0042,3.9844,3.9844,62400.0
2004-07-14 09:30:00,4.01,4.01,3.96,3.98,131600.0,3.9745,3.9745,3.9249,3.9448,131600.0
2004-07-14 10:00:00,3.98,4.0,3.97,4.0,112800.0,3.9448,3.9646,3.9348,3.9646,112800.0
2004-07-14 10:30:00,4.0,4.0,3.98,3.99,338000.0,3.9646,3.9646,3.9448,3.9547,338000.0
2004-07-14 11:00:00,3.98,3.98,3.96,3.97,176400.0,3.9448,3.9448,3.9249,3.9348,176400.0
2004-07-14 11:30:00,3.98,3.99,3.96,3.96,160000.0,3.9448,3.9547,3.9249,3.9249,160000.0
2004-07-14 12:00:00,3.96,3.97,3.95,3.95,212400.0,3.9249,3.9348,3.915,3.915,212400.0
2004-07-14 12:30:00,3.95,3.96,3.94,3.95,248800.0,3.915,3.9249,3.9051,3.915,248800.0
2004-07-14 13:00:00,3.94,3.95,3.92,3.93,36400.0,3.9051,3.915,3.8853,3.8952,36400.0
2004-07-14 13:30:00,3.94,3.95,3.93,3.95,228800.0,3.9051,3.915,3.8952,3.915,228800.0
2004-07-14 14:00:00,3.95,3.96,3.94,3.95,263200.0,3.915,3.9249,3.9051,3.915,263200.0
2004-07-14 14:30:00,3.95,3.95,3.94,3.94,211200.0,3.915,3.915,3.9051,3.9051,211200.0
2004-07-14 15:00:00,3.94,3.94,3.92,3.92,81600.0,3.9051,3.9051,3.8853,3.8853,81600.0
2004-07-14 15:30:00,3.92,3.92,3.9,3.9,157600.0,3.8853,3.8853,3.8655,3.8655,157600.0
2004-07-15 09:30:00,3.94,3.95,3.93,3.93,293600.0,3.9051,3.915,3.8952,3.8952,293600.0
2004-07-15 10:00:00,3.94,3.94,3.93,3.93,53200.0,3.9051,3.9051,3.8952,3.8952,53200.0
2004-07-15 10:30:00,3.93,3.94,3.93,3.93,56800.0,3.8952,3.9051,3.8952,3.8952,56800.0
2004-07-15 11:00:00,3.94,3.94,3.92,3.92,83200.0,3.9051,3.9051,3.8853,3.8853,83200.0
2004-07-15 11:30:00,3.92,3.92,3.87,3.88,170000.0,3.8853,3.8853,3.8357,3.8456,170000.0
2004-07-15 12:00:00,3.87,3.88,3.86,3.88,164400.0,3.8357,3.8456,3.8258,3.8456,164400.0
2004-07-15 12:30:00,3.87,3.88,3.86,3.87,48400.0,3.8357,3.8456,3.8258,3.8357,48400.0
2004-07-15 13:00:00,3.87,3.87,3.87,3.87,25600.0,3.8357,3.8357,3.8357,3.8357,25600.0
2004-07-15 13:30:00,3.87,3.87,3.85,3.85,117200.0,3.8357,3.8357,3.8159,3.8159,117200.0
2004-07-15 14:00:00,3.85,3.85,3.73,3.79,322400.0,3.8159,3.8159,3.697,3.7564,322400.0
2004-07-15 14:30:00,3.79,3.83,3.79,3.83,124800.0,3.7564,3.7961,3.7564,3.7961,124800.0
2004-07-15 15:00:00,3.83,3.83,3.82,3.83,50800.0,3.7961,3.7961,3.7862,3.7961,50800.0
2004-07-15 15:30:00,3.83,3.85,3.81,3.84,258000.0,3.7961,3.8159,3.7763,3.806,258000.0
2004-07-16 09:30:00,3.85,3.88,3.81,3.82,98800.0,3.8159,3.8456,3.7763,3.7862,98800.0
2004-07-16 10:00:00,3.82,3.82,3.8,3.81,205600.0,3.7862,3.7862,3.7663,3.7763,205600.0
2004-07-16 10:30:00,3.81,3.81,3.74,3.77,143200.0,3.7763,3.7763,3.7069,3.7366,143200.0
2004-07-16 11:00:00,3.77,3.78,3.75,3.78,148000.0,3.7366,3.7465,3.7168,3.7465,148000.0
2004-07-16 11:30:00,3.78,3.8,3.78,3.79,54800.0,3.7465,3.7663,3.7465,3.7564,54800.0
2004-07-16 12:00:00,3.79,3.8,3.78,3.79,80800.0,3.7564,3.7663,3.7465,3.7564,80800.0
2004-07-16 12:30:00,3.79,3.79,3.77,3.79,274800.0,3.7564,3.7564,3.7366,3.7564,274800.0
2004-07-16 13:00:00,3.79,3.8,3.78,3.8,99200.0,3.7564,3.7663,3.7465,3.7663,99200.0
2004-07-16 13:30:00,3.8,3.81,3.78,3.8,654400.0,3.7663,3.7763,3.7465,3.7663,654400.0
2004-07-16 14:00:00,3.81,3.91,3.81,3.91,320400.0,3.7763,3.8754,3.7763,3.8754,320400.0
2004-07-16 14:30:00,3.91,3.91,3.87,3.87,90800.0,3.8754,3.8754,3.8357,3.8357,90800.0
2004-07-16 15:00:00,3.86,4.0,3.86,3.99,284400.0,3.8258,3.9646,3.8258,3.9547,284400.0
2004-07-16 15:30:00,3.98,4.1,3.97,4.0,430400.0,3.9448,4.0637,3.9348,3.9646,430400.0
2004-07-19 09:30:00,4.01,4.04,4.0,4.0,40000.0,3.9745,4.0042,3.9646,3.9646,40000.0
2004-07-19 10:00:00,4.0,4.02,3.99,4.01,15200.0,3.9646,3.9844,3.9547,3.9745,15200.0
2004-07-19 10:30:00,4.0,4.02,4.0,4.01,46000.0,3.9646,3.9844,3.9646,3.9745,46000.0
2004-07-19 11:00:00,4.0,4.0,4.0,4.0,50000.0,3.9646,3.9646,3.9646,3.9646,50000.0
2004-07-19 11:30:00,4.0,4.0,3.99,3.99,157600.0,3.9646,3.9646,3.9547,3.9547,157600.0
2004-07-19 12:00:00,3.99,3.99,3.97,3.97,118000.0,3.9547,3.9547,3.9348,3.9348,118000.0
2004-07-19 12:30:00,3.97,3.98,3.97,3.98,56800.0,3.9348,3.9448,3.9348,3.9448,56800.0
2004-07-19 13:00:00,3.98,3.98,3.96,3.96,47200.0,3.9448,3.9448,3.9249,3.9249,47200.0
2004-07-19 13:30:00,3.96,3.97,3.96,3.96,92400.0,3.9249,3.9348,3.9249,3.9249,92400.0
2004-07-19 14:00:00,3.96,4.0,3.96,3.99,117200.0,3.9249,3.9646,3.9249,3.9547,117200.0
2004-07-19 14:30:00,3.99,4.0,3.99,3.99,54800.0,3.9547,3.9646,3.9547,3.9547,54800.0
2004-07-19 15:00:00,4.0,4.01,3.96,3.98,120800.0,3.9646,3.9745,3.9249,3.9448,120800.0
2004-07-19 15:30:00,3.98,4.0,3.98,4.0,33200.0,3.9448,3.9646,3.9448,3.9646,33200.0
2004-07-20 09:30:00,4.0,4.01,3.99,4.0,104400.0,3.9646,3.9745,3.9547,3.9646,104400.0
2004-07-20 10:00:00,4.0,4.0,3.97,3.97,132400.0,3.9646,3.9646,3.9348,3.9348,132400.0
2004-07-20 10:30:00,3.97,3.97,3.92,3.93,322800.0,3.9348,3.9348,3.8853,3.8952,322800.0
2004-07-20 11:00:00,3.94,3.94,3.92,3.93,106400.0,3.9051,3.9051,3.8853,3.8952,106400.0
2004-07-20 11:30:00,3.92,3.93,3.92,3.92,156800.0,3.8853,3.8952,3.8853,3.8853,156800.0
2004-07-20 12:00:00,3.92,3.92,3.88,3.9,570000.0,3.8853,3.8853,3.8456,3.8655,570000.0
2004-07-20 12:30:00,3.89,3.93,3.89,3.93,106400.0,3.8556,3.8952,3.8556,3.8952,106400.0
2004-07-20 13:00:00,3.91,3.96,3.91,3.96,33200.0,3.8754,3.9249,3.8754,3.9249,33200.0
2004-07-20 13:30:00,3.95,3.99,3.95,3.98,43600.0,3.915,3.9547,3.915,3.9448,43600.0
2004-07-20 14:00:00,4.0,4.01,3.98,3.99,61600.0,3.9646,3.9745,3.9448,3.9547,61600.0
2004-07-20 14:30:00,3.98,4.0,3.96,3.97,232400.0,3.9448,3.9646,3.9249,3.9348,232400.0
2004-07-20 15:00:00,3.97,3.99,3.97,3.99,187600.0,3.9348,3.9547,3.9348,3.9547,187600.0
2004-07-20 15:30:00,4.0,4.05,4.0,4.02,174800.0,3.9646,4.0141,3.9646,3.9844,174800.0
2004-07-21 09:30:00,4.03,4.03,3.99,3.99,32800.0,3.9943,3.9943,3.9547,3.9547,32800.0
2004-07-21 10:00:00,3.99,4.0,3.98,3.98,200000.0,3.9547,3.9646,3.9448,3.9448,200000.0
2004-07-21 10:30:00,3.98,3.98,3.97,3.97,112000.0,3.9448,3.9448,3.9348,3.9348,112000.0
2004-07-21 11:00:00,3.97,3.98,3.96,3.97,294000.0,3.9348,3.9448,3.9249,3.9348,294000.0
2004-07-21 11:30:00,3.96,3.97,3.96,3.97,165200.0,3.9249,3.9348,3.9249,3.9348,165200.0
2004-07-21 12:00:00,3.97,3.98,3.95,3.96,87200.0,3.9348,3.9448,3.915,3.9249,87200.0
2004-07-21 12:30:00,3.95,3.96,3.95,3.96,53200.0,3.915,3.9249,3.915,3.9249,53200.0
2004-07-21 13:00:00,3.96,3.96,3.89,3.9,290800.0,3.9249,3.9249,3.8556,3.8655,290800.0
2004-07-21 13:30:00,3.91,3.91,3.85,3.85,353600.0,3.8754,3.8754,3.8159,3.8159,353600.0
2004-07-21 14:00:00,3.85,3.85,3.39,3.42,1482800.0,3.8159,3.8159,3.36,3.3897,1482800.0
2004-07-21 14:30:00,3.39,3.5,3.18,3.18,6602800.0,3.36,3.469,3.1518,3.1518,6602800.0
2004-07-21 15:00:00,3.19,3.23,2.83,2.94,9137200.0,3.1618,3.2014,2.8049,2.914,9137200.0
2004-07-21 15:30:00,2.94,3.0,2.76,2.88,5630000.0,2.914,2.9734,2.7356,2.8545,5630000.0
2004-07-22 09:30:00,2.89,3.18,2.83,3.13,2847600.0,2.8644,3.1518,2.8049,3.1023,2847600.0
2004-07-22 10:00:00,3.13,3.13,3.01,3.01,900000.0,3.1023,3.1023,2.9833,2.9833,900000.0
2004-07-22 10:30:00,3.01,3.05,3.0,3.04,877600.0,2.9833,3.023,2.9734,3.0131,877600.0
2004-07-22 11:00:00,3.03,3.05,3.02,3.05,612400.0,3.0032,3.023,2.9933,3.023,612400.0
2004-07-22 11:30:00,3.05,3.08,3.05,3.07,532000.0,3.023,3.0527,3.023,3.0428,532000.0
2004-07-22 12:00:00,3.07,3.08,3.06,3.08,278000.0,3.0428,3.0527,3.0329,3.0527,278000.0
2004-07-22 12:30:00,3.08,3.12,3.07,3.1,397200.0,3.0527,3.0924,3.0428,3.0725,397200.0
2004-07-22 13:00:00,3.1,3.1,3.08,3.08,192000.0,3.0725,3.0725,3.0527,3.0527,192000.0
2004-07-22 13:30:00,3.09,3.13,3.08,3.12,284800.0,3.0626,3.1023,3.0527,3.0924,284800.0
2004-07-22 14:00:00,3.12,3.19,3.1,3.14,408000.0,3.0924,3.1618,3.0725,3.1122,408000.0
2004-07-22 14:30:00,3.14,3.17,3.12,3.17,336800.0,3.1122,3.1419,3.0924,3.1419,336800.0
2004-07-22 15:00:00,3.15,3.3,3.13,3.2,796000.0,3.1221,3.2708,3.1023,3.1717,796000.0
2004-07-22 15:30:00,3.2,3.25,3.19,3.23,1042000.0,3.1717,3.2212,3.1618,3.2014,1042000.0
2004-07-23 09:30:00,3.24,3.25,3.19,3.2,382000.0,3.2113,3.2212,3.1618,3.1717,382000.0
2004-07-23 10:00:00,3.2,3.25,3.19,3.22,121200.0,3.1717,3.2212,3.1618,3.1915,121200.0
2004-07-23 10:30:00,3.23,3.31,3.22,3.27,132800.0,3.2014,3.2807,3.1915,3.241,132800.0
2004-07-23 11:00:00,3.27,3.35,3.26,3.34,137600.0,3.241,3.3203,3.2311,3.3104,137600.0
2004-07-23 11:30:00,3.34,3.38,3.34,3.34,128000.0,3.3104,3.3501,3.3104,3.3104,128000.0
2004-07-23 12:00:00,3.34,3.34,3.26,3.29,152400.0,3.3104,3.3104,3.2311,3.2609,152400.0
2004-07-23 12:30:00,3.28,3.3,3.27,3.29,54400.0,3.251,3.2708,3.241,3.2609,54400.0
2004-07-23 13:00:00,3.29,3.31,3.25,3.25,46400.0,3.2609,3.2807,3.2212,3.2212,46400.0
2004-07-23 13:30:00,3.25,3.27,3.25,3.25,63600.0,3.2212,3.241,3.2212,3.2212,63600.0
2004-07-23 14:00:00,3.25,3.26,3.25,3.25,40000.0,3.2212,3.2311,3.2212,3.2212,40000.0
2004-07-23 14:30:00,3.25,3.26,3.25,3.26,20800.0,3.2212,3.2311,3.2212,3.2311,20800.0
2004-07-23 15:00:00,3.26,3.28,3.24,3.28,214000.0,3.2311,3.251,3.2113,3.251,214000.0
2004-07-23 15:30:00,3.28,3.3,3.26,3.26,171200.0,3.251,3.2708,3.2311,3.2311,171200.0
2004-07-26 09:30:00,3.39,3.39,3.29,3.29,319600.0,3.36,3.36,3.2609,3.2609,319600.0
2004-07-26 10:00:00,3.29,3.31,3.26,3.26,182400.0,3.2609,3.2807,3.2311,3.2311,182400.0
2004-07-26 10:30:00,3.26,3.27,3.24,3.24,124400.0,3.2311,3.241,3.2113,3.2113,124400.0
2004-07-26 11:00:00,3.24,3.24,3.22,3.22,101600.0,3.2113,3.2113,3.1915,3.1915,101600.0
2004-07-26 11:30:00,3.23,3.25,3.22,3.24,31600.0,3.2014,3.2212,3.1915,3.2113,31600.0
2004-07-26 12:00:00,3.24,3.25,3.24,3.24,37200.0,3.2113,3.2212,3.2113,3.2113,37200.0
2004-07-26 12:30:00,3.23,3.24,3.23,3.24,182400.0,3.2014,3.2113,3.2014,3.2113,182400.0
2004-07-26 13:00:00,3.24,3.28,3.24,3.27,66000.0,3.2113,3.251,3.2113,3.241,66000.0
2004-07-26 13:30:00,3.27,3.3,3.27,3.28,54400.0,3.241,3.2708,3.241,3.251,54400.0
2004-07-26 14:00:00,3.28,3.3,3.28,3.29,42800.0,3.251,3.2708,3.251,3.2609,42800.0
2004-07-26 14:30:00,3.29,3.29,3.28,3.29,19200.0,3.2609,3.2609,3.251,3.2609,19200.0
2004-07-26 15:00:00,3.28,3.32,3.28,3.31,37200.0,3.251,3.2906,3.251,3.2807,37200.0
2004-07-26 15:30:00,3.31,3.35,3.31,3.32,42400.0,3.2807,3.3203,3.2807,3.2906,42400.0
2004-07-27 09:30:00,3.35,3.35,3.3,3.31,48800.0,3.3203,3.3203,3.2708,3.2807,48800.0
2004-07-27 10:00:00,3.31,3.35,3.31,3.35,97200.0,3.2807,3.3203,3.2807,3.3203,97200.0
2004-07-27 10:30:00,3.36,3.36,3.31,3.31,21600.0,3.3302,3.3302,3.2807,3.2807,21600.0
2004-07-27 11:00:00,3.3,3.31,3.29,3.3,35200.0,3.2708,3.2807,3.2609,3.2708,35200.0
2004-07-27 11:30:00,3.3,3.31,3.3,3.31,35600.0,3.2708,3.2807,3.2708,3.2807,35600.0
2004-07-27 12:00:00,3.31,3.31,3.31,3.31,69200.0,3.2807,3.2807,3.2807,3.2807,69200.0
2004-07-27 12:30:00,3.31,3.31,3.31,3.31,15600.0,3.2807,3.2807,3.2807,3.2807,15600.0
2004-07-27 13:00:00,3.31,3.31,3.3,3.3,52800.0,3.2807,3.2807,3.2708,3.2708,52800.0
2004-07-27 13:30:00,3.3,3.3,3.3,3.3,34000.0,3.2708,3.2708,3.2708,3.2708,34000.0
2004-07-27 14:00:00,3.3,3.3,3.29,3.29,59600.0,3.2708,3.2708,3.2609,3.2609,59600.0
2004-07-27 14:30:00,3.29,3.3,3.29,3.3,32000.0,3.2609,3.2708,3.2609,3.2708,32000.0
2004-07-27 15:00:00,3.3,3.3,3.29,3.3,93600.0,3.2708,3.2708,3.2609,3.2708,93600.0
2004-07-27 15:30:00,3.3,3.3,3.28,3.29,34400.0,3.2708,3.2708,3.251,3.2609,34400.0
2004-07-28 09:30:00,3.26,3.28,3.25,3.28,54000.0,3.2311,3.251,3.2212,3.251,54000.0
2004-07-28 10:00:00,3.27,3.27,3.24,3.24,158400.0,3.241,3.241,3.2113,3.2113,158400.0
2004-07-28 10:30:00,3.23,3.23,3.15,3.19,286800.0,3.2014,3.2014,3.1221,3.1618,286800.0
2004-07-28 11:00:00,3.19,3.23,3.19,3.23,74000.0,3.1618,3.2014,3.1618,3.2014,74000.0
2004-07-28 11:30:00,3.23,3.23,3.19,3.19,122400.0,3.2014,3.2014,3.1618,3.1618,122400.0
2004-07-28 12:00:00,3.18,3.21,3.18,3.2,46800.0,3.1518,3.1816,3.1518,3.1717,46800.0
2004-07-28 12:30:00,3.2,3.2,3.18,3.19,56000.0,3.1717,3.1717,3.1518,3.1618,56000.0
2004-07-28 13:00:00,3.19,3.19,3.19,3.19,36000.0,3.1618,3.1618,3.1618,3.1618,36000.0
2004-07-28 13:30:00,3.19,3.2,3.19,3.19,24400.0,3.1618,3.1717,3.1618,3.1618,24400.0
2004-07-28 14:00:00,3.19,3.2,3.19,3.2,45600.0,3.1618,3.1717,3.1618,3.1717,45600.0
2004-07-28 14:30:00,3.2,3.23,3.2,3.23,72400.0,3.1717,3.2014,3.1717,3.2014,72400.0
2004-07-28 15:00:00,3.23,3.31,3.23,3.31,80400.0,3.2014,3.2807,3.2014,3.2807,80400.0
2004-07-28 15:30:00,3.3,3.31,3.24,3.25,447600.0,3.2708,3.2807,3.2113,3.2212,447600.0
2004-07-29 09:30:00,3.25,3.26,3.24,3.25,106400.0,3.2212,3.2311,3.2113,3.2212,106400.0
2004-07-29 10:00:00,3.25,3.27,3.25,3.27,102000.0,3.2212,3.241,3.2212,3.241,102000.0
2004-07-29 10:30:00,3.27,3.28,3.27,3.27,25600.0,3.241,3.251,3.241,3.241,25600.0
2004-07-29 11:00:00,3.28,3.31,3.28,3.29,51200.0,3.251,3.2807,3.251,3.2609,51200.0
2004-07-29 11:30:00,3.3,3.31,3.29,3.29,47200.0,3.2708,3.2807,3.2609,3.2609,47200.0
2004-07-29 12:00:00,3.28,3.3,3.28,3.3,32800.0,3.251,3.2708,3.251,3.2708,32800.0
2004-07-29 12:30:00,3.3,3.31,3.3,3.31,10800.0,3.2708,3.2807,3.2708,3.2807,10800.0
2004-07-29 13:00:00,3.31,3.34,3.29,3.29,55600.0,3.2807,3.3104,3.2609,3.2609,55600.0
2004-07-29 13:30:00,3.29,3.3,3.29,3.29,37600.0,3.2609,3.2708,3.2609,3.2609,37600.0
2004-07-29 14:00:00,3.29,3.29,3.28,3.29,26000.0,3.2609,3.2609,3.251,3.2609,26000.0
2004-07-29 14:30:00,3.29,3.29,3.28,3.28,21600.0,3.2609,3.2609,3.251,3.251,21600.0
2004-07-29 15:00:00,3.28,3.28,3.28,3.28,34800.0,3.251,3.251,3.251,3.251,34800.0
2004-07-29 15:30:00,3.28,3.28,3.24,3.26,298800.0,3.251,3.251,3.2113,3.2311,298800.0
2004-07-30 09:30:00,3.24,3.24,3.2,3.2,32800.0,3.2113,3.2113,3.1717,3.1717,32800.0
2004-07-30 10:00:00,3.2,3.2,3.14,3.18,204800.0,3.1717,3.1717,3.1122,3.1518,204800.0
2004-07-30 10:30:00,3.18,3.3,3.18,3.3,215600.0,3.1518,3.2708,3.1518,3.2708,215600.0
2004-07-30 11:00:00,3.3,3.3,3.25,3.25,32000.0,3.2708,3.2708,3.2212,3.2212,32000.0
2004-07-30 11:30:00,3.25,3.25,3.24,3.24,20000.0,3.2212,3.2212,3.2113,3.2113,20000.0
2004-07-30 12:00:00,3.24,3.24,3.23,3.24,26800.0,3.2113,3.2113,3.2014,3.2113,26800.0
2004-07-30 12:30:00,3.23,3.25,3.23,3.24,42000.0,3.2014,3.2212,3.2014,3.2113,42000.0
2004-07-30 13:00:00,3.24,3.24,3.23,3.23,3200.0,3.2113,3.2113,3.2014,3.2014,3200.0
2004-07-30 13:30:00,3.23,3.25,3.23,3.25,20000.0,3.2014,3.2212,3.2014,3.2212,20000.0
2004-07-30 14:00:00,3.24,3.24,3.24,3.24,2000.0,3.2113,3.2113,3.2113,3.2113,2000.0
2004-07-30 14:30:00,3.24,3.25,3.24,3.25,2000.0,3.2113,3.2212,3.2113,3.2212,2000.0
2004-07-30 15:00:00,3.24,3.25,3.23,3.24,6000.0,3.2113,3.2212,3.2014,3.2113,6000.0
2004-07-30 15:30:00,3.24,3.25,3.24,3.25,194800.0,3.2113,3.2212,3.2113,3.2212,194800.0
2004-08-02 09:30:00,3.25,3.27,3.22,3.26,82400.0,3.2212,3.241,3.1915,3.2311,82400.0
2004-08-02 10:00:00,3.26,3.27,3.25,3.25,218400.0,3.2311,3.241,3.2212,3.2212,218400.0
2004-08-02 10:30:00,3.25,3.25,3.25,3.25,18000.0,3.2212,3.2212,3.2212,3.2212,18000.0
2004-08-02 11:00:00,3.25,3.25,3.25,3.25,79200.0,3.2212,3.2212,3.2212,3.2212,79200.0
2004-08-02 11:30:00,3.25,3.25,3.24,3.24,34800.0,3.2212,3.2212,3.2113,3.2113,34800.0
2004-08-02 12:00:00,3.24,3.25,3.24,3.25,70000.0,3.2113,3.2212,3.2113,3.2212,70000.0
2004-08-02 12:30:00,3.24,3.25,3.24,3.25,80000.0,3.2113,3.2212,3.2113,3.2212,80000.0
2004-08-02 13:00:00,3.25,3.25,3.25,3.25,52800.0,3.2212,3.2212,3.2212,3.2212,52800.0
2004-08-02 13:30:00,3.25,3.25,3.24,3.24,47200.0,3.2212,3.2212,3.2113,3.2113,47200.0
2004-08-02 14:00:00,3.24,3.25,3.23,3.24,158000.0,3.2113,3.2212,3.2014,3.2113,158000.0
2004-08-02 14:30:00,3.24,3.24,3.19,3.19,131600.0,3.2113,3.2113,3.1618,3.1618,131600.0
2004-08-02 15:00:00,3.19,3.2,3.14,3.2,128400.0,3.1618,3.1717,3.1122,3.1717,128400.0
2004-08-02 15:30:00,3.2,3.21,3.19,3.2,190400.0,3.1717,3.1816,3.1618,3.1717,190400.0
2004-08-03 09:30:00,3.2,3.27,3.2,3.22,204000.0,3.1717,3.241,3.1717,3.1915,204000.0
2004-08-03 10:00:00,3.22,3.23,3.22,3.23,468400.0,3.1915,3.2014,3.1915,3.2014,468400.0
2004-08-03 10:30:00,3.23,3.23,3.22,3.22,156000.0,3.2014,3.2014,3.1915,3.1915,156000.0
2004-08-03 11:00:00,3.22,3.23,3.22,3.22,277600.0,3.1915,3.2014,3.1915,3.1915,277600.0
2004-08-03 11:30:00,3.22,3.22,3.21,3.21,51200.0,3.1915,3.1915,3.1816,3.1816,51200.0
2004-08-03 12:00:00,3.21,3.21,3.19,3.2,115200.0,3.1816,3.1816,3.1618,3.1717,115200.0
2004-08-03 12:30:00,3.2,3.2,3.2,3.2,5600.0,3.1717,3.1717,3.1717,3.1717,5600.0
2004-08-03 13:00:00,3.19,3.19,3.19,3.19,12800.0,3.1618,3.1618,3.1618,3.1618,12800.0
2004-08-03 13:30:00,3.19,3.19,3.17,3.19,57600.0,3.1618,3.1618,3.1419,3.1618,57600.0
2004-08-03 14:00:00,3.19,3.19,3.16,3.16,116000.0,3.1618,3.1618,3.132,3.132,116000.0
2004-08-03 14:30:00,3.17,3.17,3.0,3.08,414000.0,3.1419,3.1419,2.9734,3.0527,414000.0
2004-08-03 15:00:00,3.09,3.13,3.09,3.11,348000.0,3.0626,3.1023,3.0626,3.0825,348000.0
2004-08-03 15:30:00,3.11,3.11,3.03,3.03,714800.0,3.0825,3.0825,3.0032,3.0032,714800.0
2004-08-04 09:30:00,3.03,3.03,3.01,3.02,226400.0,3.0032,3.0032,2.9833,2.9933,226400.0
2004-08-04 10:00:00,3.02,3.02,3.01,3.02,751600.0,2.9933,2.9933,2.9833,2.9933,751600.0
2004-08-04 10:30:00,3.03,3.04,3.01,3.03,24000.0,3.0032,3.0131,2.9833,3.0032,24000.0
2004-08-04 11:00:00,3.03,3.03,3.01,3.03,106400.0,3.0032,3.0032,2.9833,3.0032,106400.0
2004-08-04 11:30:00,3.03,3.03,3.02,3.03,8000.0,3.0032,3.0032,2.9933,3.0032,8000.0
2004-08-04 12:00:00,3.02,3.03,3.02,3.02,108000.0,2.9933,3.0032,2.9933,2.9933,108000.0
2004-08-04 12:30:00,3.03,3.03,3.02,3.03,139600.0,3.0032,3.0032,2.9933,3.0032,139600.0
2004-08-04 13:00:00,3.03,3.03,3.0,3.01,161200.0,3.0032,3.0032,2.9734,2.9833,161200.0
2004-08-04 13:30:00,3.02,3.02,3.0,3.0,161600.0,2.9933,2.9933,2.9734,2.9734,161600.0
2004-08-04 14:00:00,3.0,3.01,2.99,3.01,98800.0,2.9734,2.9833,2.9635,2.9833,98800.0
2004-08-04 14:30:00,3.01,3.01,2.99,3.0,580400.0,2.9833,2.9833,2.9635,2.9734,580400.0
2004-08-04 15:00:00,3.0,3.0,2.99,3.0,249200.0,2.9734,2.9734,2.9635,2.9734,249200.0
2004-08-04 15:30:00,3.0,3.0,2.99,3.0,131200.0,2.9734,2.9734,2.9635,2.9734,131200.0
2004-08-05 09:30:00,3.0,3.0,2.96,2.97,196000.0,2.9734,2.9734,2.9338,2.9437,196000.0
2004-08-05 10:00:00,2.97,2.97,2.92,2.93,130400.0,2.9437,2.9437,2.8941,2.9041,130400.0
2004-08-05 10:30:00,2.92,2.97,2.92,2.94,33200.0,2.8941,2.9437,2.8941,2.914,33200.0
2004-08-05 11:00:00,2.94,2.96,2.94,2.94,40800.0,2.914,2.9338,2.914,2.914,40800.0
2004-08-05 11:30:00,2.93,2.93,2.75,2.75,268800.0,2.9041,2.9041,2.7256,2.7256,268800.0
2004-08-05 12:00:00,2.7,2.79,2.68,2.7,790000.0,2.6761,2.7653,2.6563,2.6761,790000.0
2004-08-05 12:30:00,2.7,2.7,2.67,2.69,503600.0,2.6761,2.6761,2.6464,2.6662,503600.0
2004-08-05 13:00:00,2.69,2.73,2.68,2.7,148000.0,2.6662,2.7058,2.6563,2.6761,148000.0
2004-08-05 13:30:00,2.7,2.71,2.69,2.71,107200.0,2.6761,2.686,2.6662,2.686,107200.0
2004-08-05 14:00:00,2.71,2.73,2.7,2.73,197600.0,2.686,2.7058,2.6761,2.7058,197600.0
2004-08-05 14:30:00,2.73,2.75,2.72,2.72,93200.0,2.7058,2.7256,2.6959,2.6959,93200.0
2004-08-05 15:00:00,2.72,2.72,2.69,2.72,221200.0,2.6959,2.6959,2.6662,2.6959,221200.0
2004-08-05 15:30:00,2.72,2.76,2.72,2.72,284800.0,2.6959,2.7356,2.6959,2.6959,284800.0
2004-08-06 09:30:00,2.73,2.73,2.69,2.69,158800.0,2.7058,2.7058,2.6662,2.6662,158800.0
2004-08-06 10:00:00,2.69,2.73,2.68,2.73,230400.0,2.6662,2.7058,2.6563,2.7058,230400.0
2004-08-06 10:30:00,2.74,2.75,2.72,2.73,326400.0,2.7157,2.7256,2.6959,2.7058,326400.0
2004-08-06 11:00:00,2.72,2.72,2.69,2.69,71200.0,2.6959,2.6959,2.6662,2.6662,71200.0
2004-08-06 11:30:00,2.69,2.71,2.68,2.69,34000.0,2.6662,2.686,2.6563,2.6662,34000.0
2004-08-06 12:00:00,2.69,2.73,2.69,2.73,66800.0,2.6662,2.7058,2.6662,2.7058,66800.0
2004-08-06 12:30:00,2.73,2.75,2.72,2.72,138400.0,2.7058,2.7256,2.6959,2.6959,138400.0
2004-08-06 13:00:00,2.72,2.75,2.71,2.75,90800.0,2.6959,2.7256,2.686,2.7256,90800.0
2004-08-06 13:30:00,2.75,2.75,2.74,2.74,163200.0,2.7256,2.7256,2.7157,2.7157,163200.0
2004-08-06 14:00:00,2.74,2.75,2.74,2.75,16000.0,2.7157,2.7256,2.7157,2.7256,16000.0
2004-08-06 14:30:00,2.75,2.75,2.7,2.7,218800.0,2.7256,2.7256,2.6761,2.6761,218800.0
2004-08-06 15:00:00,2.73,2.73,2.72,2.72,61200.0,2.7058,2.7058,2.6959,2.6959,61200.0
2004-08-06 15:30:00,2.72,2.72,2.69,2.69,196000.0,2.6959,2.6959,2.6662,2.6662,196000.0
2004-08-09 09:30:00,2.74,2.75,2.73,2.75,182400.0,2.7157,2.7256,2.7058,2.7256,182400.0
2004-08-09 10:00:00,2.73,2.75,2.73,2.73,52400.0,2.7058,2.7256,2.7058,2.7058,52400.0
2004-08-09 10:30:00,2.73,2.73,2.72,2.72,163200.0,2.7058,2.7058,2.6959,2.6959,163200.0
2004-08-09 11:00:00,2.72,2.75,2.72,2.74,212000.0,2.6959,2.7256,2.6959,2.7157,212000.0
2004-08-09 11:30:00,2.74,2.76,2.73,2.75,34400.0,2.7157,2.7356,2.7058,2.7256,34400.0
2004-08-09 12:00:00,2.75,2.76,2.74,2.75,77200.0,2.7256,2.7356,2.7157,2.7256,77200.0
2004-08-09 12:30:00,2.75,2.75,2.72,2.75,172000.0,2.7256,2.7256,2.6959,2.7256,172000.0
2004-08-09 13:00:00,2.75,2.76,2.74,2.75,16000.0,2.7256,2.7356,2.7157,2.7256,16000.0
2004-08-09 13:30:00,2.75,2.75,2.75,2.75,12400.0,2.7256,2.7256,2.7256,2.7256,12400.0
2004-08-09 14:00:00,2.75,2.75,2.73,2.73,64800.0,2.7256,2.7256,2.7058,2.7058,64800.0
2004-08-09 14:30:00,2.73,2.75,2.73,2.75,51600.0,2.7058,2.7256,2.7058,2.7256,51600.0
2004-08-09 15:00:00,2.75,2.76,2.75,2.75,52400.0,2.7256,2.7356,2.7256,2.7256,52400.0
2004-08-09 15:30:00,2.75,2.75,2.75,2.75,30400.0,2.7256,2.7256,2.7256,2.7256,30400.0
2004-08-10 09:30:00,2.75,2.75,2.74,2.74,16400.0,2.7256,2.7256,2.7157,2.7157,16400.0
2004-08-10 10:00:00,2.74,2.74,2.73,2.73,22000.0,2.7157,2.7157,2.7058,2.7058,22000.0
2004-08-10 10:30:00,2.73,2.74,2.72,2.74,15200.0,2.7058,2.7157,2.6959,2.7157,15200.0
2004-08-10 11:00:00,2.74,2.76,2.74,2.76,18400.0,2.7157,2.7356,2.7157,2.7356,18400.0
2004-08-10 11:30:00,2.76,2.76,2.74,2.75,29600.0,2.7356,2.7356,2.7157,2.7256,29600.0
2004-08-10 12:00:00,2.75,2.75,2.74,2.74,67600.0,2.7256,2.7256,2.7157,2.7157,67600.0
2004-08-10 12:30:00,2.74,2.74,2.73,2.73,20800.0,2.7157,2.7157,2.7058,2.7058,20800.0
2004-08-10 13:00:00,2.73,2.73,2.73,2.73,20000.0,2.7058,2.7058,2.7058,2.7058,20000.0
2004-08-10 13:30:00,2.73,2.75,2.73,2.74,24400.0,2.7058,2.7256,2.7058,2.7157,24400.0
2004-08-10 14:00:00,2.74,2.76,2.73,2.75,246800.0,2.7157,2.7356,2.7058,2.7256,246800.0
2004-08-10 14:30:00,2.73,2.75,2.73,2.75,26000.0,2.7058,2.7256,2.7058,2.7256,26000.0
2004-08-10 15:00:00,2.75,2.75,2.74,2.75,59600.0,2.7256,2.7256,2.7157,2.7256,59600.0
2004-08-10 15:30:00,2.75,2.75,2.74,2.75,142000.0,2.7256,2.7256,2.7157,2.7256,142000.0
2004-08-11 09:30:00,2.74,2.74,2.73,2.73,34400.0,2.7157,2.7157,2.7058,2.7058,34400.0
2004-08-11 10:00:00,2.73,2.74,2.71,2.73,6400.0,2.7058,2.7157,2.686,2.7058,6400.0
2004-08-11 10:30:00,2.73,2.73,2.67,2.69,110000.0,2.7058,2.7058,2.6464,2.6662,110000.0
2004-08-11 11:00:00,2.7,2.7,2.69,2.69,26400.0,2.6761,2.6761,2.6662,2.6662,26400.0
2004-08-11 11:30:00,2.68,2.69,2.68,2.69,41200.0,2.6563,2.6662,2.6563,2.6662,41200.0
2004-08-11 12:00:00,2.69,2.69,2.68,2.68,8800.0,2.6662,2.6662,2.6563,2.6563,8800.0
2004-08-11 12:30:00,2.68,2.69,2.68,2.69,50400.0,2.6563,2.6662,2.6563,2.6662,50400.0
2004-08-11 13:00:00,2.69,2.69,2.67,2.67,25600.0,2.6662,2.6662,2.6464,2.6464,25600.0
2004-08-11 13:30:00,2.68,2.68,2.67,2.67,55600.0,2.6563,2.6563,2.6464,2.6464,55600.0
2004-08-11 14:00:00,2.67,2.67,2.67,2.67,84800.0,2.6464,2.6464,2.6464,2.6464,84800.0
2004-08-11 14:30:00,2.67,2.67,2.67,2.67,18400.0,2.6464,2.6464,2.6464,2.6464,18400.0
2004-08-11 15:00:00,2.67,2.69,2.65,2.66,159200.0,2.6464,2.6662,2.6265,2.6364,159200.0
2004-08-11 15:30:00,2.66,2.66,2.65,2.65,2800.0,2.6364,2.6364,2.6265,2.6265,2800.0
2004-08-12 09:30:00,2.68,2.68,2.66,2.66,45200.0,2.6563,2.6563,2.6364,2.6364,45200.0
2004-08-12 10:00:00,2.66,2.66,2.59,2.62,182400.0,2.6364,2.6364,2.5671,2.5968,182400.0
2004-08-12 10:30:00,2.61,2.61,2.58,2.58,49600.0,2.5869,2.5869,2.5572,2.5572,49600.0
2004-08-12 11:00:00,2.58,2.58,2.55,2.57,183200.0,2.5572,2.5572,2.5274,2.5472,183200.0
2004-08-12 11:30:00,2.57,2.6,2.57,2.57,116800.0,2.5472,2.577,2.5472,2.5472,116800.0
2004-08-12 12:00:00,2.57,2.57,2.55,2.56,130800.0,2.5472,2.5472,2.5274,2.5373,130800.0
2004-08-12 12:30:00,2.57,2.57,2.5,2.53,287200.0,2.5472,2.5472,2.4779,2.5076,287200.0
2004-08-12 13:00:00,2.53,2.53,2.53,2.53,38800.0,2.5076,2.5076,2.5076,2.5076,38800.0
2004-08-12 13:30:00,2.52,2.53,2.52,2.53,164000.0,2.4977,2.5076,2.4977,2.5076,164000.0
2004-08-12 14:00:00,2.53,2.54,2.52,2.53,44800.0,2.5076,2.5175,2.4977,2.5076,44800.0
2004-08-12 14:30:00,2.53,2.53,2.53,2.53,23200.0,2.5076,2.5076,2.5076,2.5076,23200.0
2004-08-12 15:00:00,2.53,2.54,2.53,2.53,61200.0,2.5076,2.5175,2.5076,2.5076,61200.0
2004-08-12 15:30:00,2.52,2.52,2.48,2.49,244800.0,2.4977,2.4977,2.458,2.4679,244800.0
2004-08-13 09:30:00,2.5,2.51,2.49,2.49,367600.0,2.4779,2.4878,2.4679,2.4679,367600.0
2004-08-13 10:00:00,2.49,2.5,2.49,2.49,218800.0,2.4679,2.4779,2.4679,2.4679,218800.0
2004-08-13 10:30:00,2.48,2.48,2.46,2.46,37200.0,2.458,2.458,2.4382,2.4382,37200.0
2004-08-13 11:00:00,2.46,2.46,2.46,2.46,11200.0,2.4382,2.4382,2.4382,2.4382,11200.0
2004-08-13 11:30:00,2.46,2.46,2.43,2.44,192400.0,2.4382,2.4382,2.4085,2.4184,192400.0
2004-08-13 12:00:00,2.44,2.45,2.43,2.43,288400.0,2.4184,2.4283,2.4085,2.4085,288400.0
2004-08-13 12:30:00,2.43,2.43,2.4,2.43,89600.0,2.4085,2.4085,2.3787,2.4085,89600.0
2004-08-13 13:00:00,2.42,2.43,2.42,2.43,84800.0,2.3986,2.4085,2.3986,2.4085,84800.0
2004-08-13 13:30:00,2.43,2.44,2.42,2.43,188400.0,2.4085,2.4184,2.3986,2.4085,188400.0
2004-08-13 14:00:00,2.43,2.43,2.41,2.43,166400.0,2.4085,2.4085,2.3887,2.4085,166400.0
2004-08-13 14:30:00,2.42,2.44,2.42,2.43,185600.0,2.3986,2.4184,2.3986,2.4085,185600.0
2004-08-13 15:00:00,2.43,2.43,2.42,2.42,207600.0,2.4085,2.4085,2.3986,2.3986,207600.0
2004-08-13 15:30:00,2.42,2.43,2.37,2.39,443600.0,2.3986,2.4085,2.349,2.3688,443600.0
2004-08-16 09:30:00,2.4,2.4,2.35,2.36,114400.0,2.3787,2.3787,2.3292,2.3391,114400.0
2004-08-16 10:00:00,2.36,2.36,2.25,2.29,570800.0,2.3391,2.3391,2.2301,2.2697,570800.0
2004-08-16 10:30:00,2.29,2.41,2.29,2.41,220000.0,2.2697,2.3887,2.2697,2.3887,220000.0
2004-08-16 11:00:00,2.41,2.41,2.37,2.38,186000.0,2.3887,2.3887,2.349,2.3589,186000.0
2004-08-16 11:30:00,2.38,2.4,2.38,2.4,68400.0,2.3589,2.3787,2.3589,2.3787,68400.0
2004-08-16 12:00:00,2.4,2.4,2.37,2.37,260400.0,2.3787,2.3787,2.349,2.349,260400.0
2004-08-16 12:30:00,2.37,2.4,2.37,2.39,100400.0,2.349,2.3787,2.349,2.3688,100400.0
2004-08-16 13:00:00,2.39,2.4,2.38,2.4,96000.0,2.3688,2.3787,2.3589,2.3787,96000.0
2004-08-16 13:30:00,2.4,2.41,2.4,2.41,147600.0,2.3787,2.3887,2.3787,2.3887,147600.0
2004-08-16 14:00:00,2.41,2.46,2.41,2.44,84400.0,2.3887,2.4382,2.3887,2.4184,84400.0
2004-08-16 14:30:00,2.44,2.46,2.44,2.46,128400.0,2.4184,2.4382,2.4184,2.4382,128400.0
2004-08-16 15:00:00,2.46,2.46,2.44,2.44,88000.0,2.4382,2.4382,2.4184,2.4184,88000.0
2004-08-16 15:30:00,2.45,2.46,2.43,2.43,106400.0,2.4283,2.4382,2.4085,2.4085,106400.0
2004-08-17 09:30:00,2.47,2.59,2.47,2.58,385600.0,2.4481,2.5671,2.4481,2.5572,385600.0
2004-08-17 10:00:00,2.58,2.59,2.5,2.59,217200.0,2.5572,2.5671,2.4779,2.5671,217200.0
2004-08-17 10:30:00,2.6,2.66,2.59,2.66,57600.0,2.577,2.6364,2.5671,2.6364,57600.0
2004-08-17 11:00:00,2.68,2.71,2.66,2.66,243200.0,2.6563,2.686,2.6364,2.6364,243200.0
2004-08-17 11:30:00,2.65,2.65,2.64,2.65,129600.0,2.6265,2.6265,2.6166,2.6265,129600.0
2004-08-17 12:00:00,2.65,2.67,2.62,2.63,101600.0,2.6265,2.6464,2.5968,2.6067,101600.0
2004-08-17 12:30:00,2.62,2.64,2.61,2.64,139600.0,2.5968,2.6166,2.5869,2.6166,139600.0
2004-08-17 13:00:00,2.64,2.7,2.64,2.66,353600.0,2.6166,2.6761,2.6166,2.6364,353600.0
2004-08-17 13:30:00,2.66,2.68,2.63,2.68,81600.0,2.6364,2.6563,2.6067,2.6563,81600.0
2004-08-17 14:00:00,2.68,2.68,2.67,2.68,42800.0,2.6563,2.6563,2.6464,2.6563,42800.0
2004-08-17 14:30:00,2.68,2.72,2.68,2.71,374800.0,2.6563,2.6959,2.6563,2.686,374800.0
2004-08-17 15:00:00,2.71,2.74,2.69,2.74,333600.0,2.686,2.7157,2.6662,2.7157,333600.0
2004-08-17 15:30:00,2.73,2.75,2.69,2.74,475600.0,2.7058,2.7256,2.6662,2.7157,475600.0
2004-08-18 09:30:00,2.73,2.73,2.67,2.69,268000.0,2.7058,2.7058,2.6464,2.6662,268000.0
2004-08-18 10:00:00,2.69,2.73,2.69,2.73,64400.0,2.6662,2.7058,2.6662,2.7058,64400.0
2004-08-18 10:30:00,2.73,2.8,2.72,2.78,183600.0,2.7058,2.7752,2.6959,2.7554,183600.0
2004-08-18 11:00:00,2.79,2.8,2.74,2.77,122000.0,2.7653,2.7752,2.7157,2.7455,122000.0
2004-08-18 11:30:00,2.77,2.79,2.76,2.79,72800.0,2.7455,2.7653,2.7356,2.7653,72800.0
2004-08-18 12:00:00,2.79,2.8,2.78,2.79,56800.0,2.7653,2.7752,2.7554,2.7653,56800.0
2004-08-18 12:30:00,2.79,2.83,2.79,2.82,74800.0,2.7653,2.8049,2.7653,2.795,74800.0
2004-08-18 13:00:00,2.82,2.85,2.81,2.84,70800.0,2.795,2.8248,2.7851,2.8148,70800.0
2004-08-18 13:30:00,2.84,2.84,2.81,2.81,63200.0,2.8148,2.8148,2.7851,2.7851,63200.0
2004-08-18 14:00:00,2.82,2.89,2.81,2.87,187200.0,2.795,2.8644,2.7851,2.8446,187200.0
2004-08-18 14:30:00,2.88,2.89,2.85,2.89,100800.0,2.8545,2.8644,2.8248,2.8644,100800.0
2004-08-18 15:00:00,2.89,2.97,2.85,2.96,140800.0,2.8644,2.9437,2.8248,2.9338,140800.0
2004-08-18 15:30:00,2.96,3.04,2.94,2.98,275600.0,2.9338,3.0131,2.914,2.9536,275600.0
2004-08-19 09:30:00,2.99,3.04,2.96,2.96,131600.0,2.9635,3.0131,2.9338,2.9338,131600.0
2004-08-19 10:00:00,2.96,3.0,2.96,2.99,67600.0,2.9338,2.9734,2.9338,2.9635,67600.0
2004-08-19 10:30:00,2.99,2.99,2.98,2.98,45200.0,2.9635,2.9635,2.9536,2.9536,45200.0
2004-08-19 11:00:00,2.98,2.98,2.96,2.96,74400.0,2.9536,2.9536,2.9338,2.9338,74400.0
2004-08-19 11:30:00,2.97,3.01,2.97,2.99,91600.0,2.9437,2.9833,2.9437,2.9635,91600.0
2004-08-19 12:00:00,2.99,3.0,2.99,3.0,35600.0,2.9635,2.9734,2.9635,2.9734,35600.0
2004-08-19 12:30:00,3.0,3.0,2.98,2.99,85600.0,2.9734,2.9734,2.9536,2.9635,85600.0
2004-08-19 13:00:00,2.98,2.99,2.98,2.98,39200.0,2.9536,2.9635,2.9536,2.9536,39200.0
2004-08-19 13:30:00,2.98,2.99,2.95,2.95,154000.0,2.9536,2.9635,2.9239,2.9239,154000.0
2004-08-19 14:00:00,2.95,2.96,2.93,2.94,127200.0,2.9239,2.9338,2.9041,2.914,127200.0
2004-08-19 14:30:00,2.94,2.95,2.93,2.95,101600.0,2.914,2.9239,2.9041,2.9239,101600.0
2004-08-19 15:00:00,2.95,3.01,2.94,3.01,110800.0,2.9239,2.9833,2.914,2.9833,110800.0
2004-08-19 15:30:00,3.01,3.06,3.01,3.05,139600.0,2.9833,3.0329,2.9833,3.023,139600.0
2004-08-20 09:30:00,3.13,3.3,3.13,3.23,1047200.0,3.1023,3.2708,3.1023,3.2014,1047200.0
2004-08-20 10:00:00,3.24,3.25,3.15,3.19,619600.0,3.2113,3.2212,3.1221,3.1618,619600.0
2004-08-20 10:30:00,3.19,3.2,3.16,3.19,216000.0,3.1618,3.1717,3.132,3.1618,216000.0
2004-08-20 11:00:00,3.19,3.19,3.06,3.12,345200.0,3.1618,3.1618,3.0329,3.0924,345200.0
2004-08-20 11:30:00,3.12,3.12,3.07,3.08,298000.0,3.0924,3.0924,3.0428,3.0527,298000.0
2004-08-20 12:00:00,3.08,3.08,2.97,3.01,350400.0,3.0527,3.0527,2.9437,2.9833,350400.0
2004-08-20 12:30:00,3.0,3.08,3.0,3.06,111200.0,2.9734,3.0527,2.9734,3.0329,111200.0
2004-08-20 13:00:00,3.08,3.09,3.05,3.06,99600.0,3.0527,3.0626,3.023,3.0329,99600.0
2004-08-20 13:30:00,3.05,3.08,3.01,3.08,126800.0,3.023,3.0527,2.9833,3.0527,126800.0
2004-08-20 14:00:00,3.09,3.15,3.09,3.12,161600.0,3.0626,3.1221,3.0626,3.0924,161600.0
2004-08-20 14:30:00,3.11,3.12,3.09,3.09,88000.0,3.0825,3.0924,3.0626,3.0626,88000.0
2004-08-20 15:00:00,3.11,3.12,3.08,3.12,109600.0,3.0825,3.0924,3.0527,3.0924,109600.0
2004-08-20 15:30:00,3.12,3.14,3.11,3.14,417200.0,3.0924,3.1122,3.0825,3.1122,417200.0
2004-08-23 09:30:00,3.18,3.24,3.15,3.15,114800.0,3.1518,3.2113,3.1221,3.1221,114800.0
2004-08-23 10:00:00,3.15,3.19,3.14,3.18,150000.0,3.1221,3.1618,3.1122,3.1518,150000.0
2004-08-23 10:30:00,3.18,3.18,3.16,3.16,100800.0,3.1518,3.1518,3.132,3.132,100800.0
2004-08-23 11:00:00,3.16,3.16,3.14,3.15,88000.0,3.132,3.132,3.1122,3.1221,88000.0
2004-08-23 11:30:00,3.15,3.18,3.15,3.16,89600.0,3.1221,3.1518,3.1221,3.132,89600.0
2004-08-23 12:00:00,3.17,3.17,3.16,3.16,20800.0,3.1419,3.1419,3.132,3.132,20800.0
2004-08-23 12:30:00,3.16,3.17,3.14,3.14,14800.0,3.132,3.1419,3.1122,3.1122,14800.0
2004-08-23 13:00:00,3.13,3.13,3.12,3.13,178800.0,3.1023,3.1023,3.0924,3.1023,178800.0
2004-08-23 13:30:00,3.13,3.13,3.12,3.13,155600.0,3.1023,3.1023,3.0924,3.1023,155600.0
2004-08-23 14:00:00,3.12,3.14,3.12,3.13,53600.0,3.0924,3.1122,3.0924,3.1023,53600.0
2004-08-23 14:30:00,3.13,3.13,3.1,3.1,87600.0,3.1023,3.1023,3.0725,3.0725,87600.0
2004-08-23 15:00:00,3.09,3.11,3.09,3.11,36800.0,3.0626,3.0825,3.0626,3.0825,36800.0
2004-08-23 15:30:00,3.11,3.14,3.11,3.12,34000.0,3.0825,3.1122,3.0825,3.0924,34000.0
2004-08-24 09:30:00,3.15,3.17,3.13,3.15,190800.0,3.1221,3.1419,3.1023,3.1221,190800.0
2004-08-24 10:00:00,3.14,3.15,3.12,3.13,119200.0,3.1122,3.1221,3.0924,3.1023,119200.0
2004-08-24 10:30:00,3.13,3.14,3.11,3.14,86000.0,3.1023,3.1122,3.0825,3.1122,86000.0
2004-08-24 11:00:00,3.13,3.14,3.11,3.14,47200.0,3.1023,3.1122,3.0825,3.1122,47200.0
2004-08-24 11:30:00,3.14,3.16,3.14,3.15,33600.0,3.1122,3.132,3.1122,3.1221,33600.0
2004-08-24 12:00:00,3.15,3.15,3.15,3.15,46800.0,3.1221,3.1221,3.1221,3.1221,46800.0
2004-08-24 12:30:00,3.15,3.18,3.15,3.17,41600.0,3.1221,3.1518,3.1221,3.1419,41600.0
2004-08-24 13:00:00,3.17,3.19,3.16,3.16,63200.0,3.1419,3.1618,3.132,3.132,63200.0
2004-08-24 13:30:00,3.16,3.16,3.15,3.15,138000.0,3.132,3.132,3.1221,3.1221,138000.0
2004-08-24 14:00:00,3.15,3.15,3.14,3.15,21600.0,3.1221,3.1221,3.1122,3.1221,21600.0
2004-08-24 14:30:00,3.15,3.15,3.15,3.15,2000.0,3.1221,3.1221,3.1221,3.1221,2000.0
2004-08-24 15:00:00,3.15,3.16,3.15,3.16,28800.0,3.1221,3.132,3.1221,3.132,28800.0
2004-08-24 15:30:00,3.16,3.19,3.13,3.19,253600.0,3.132,3.1618,3.1023,3.1618,253600.0
2004-08-25 09:30:00,3.2,3.2,3.17,3.17,56000.0,3.1717,3.1717,3.1419,3.1419,56000.0
2004-08-25 10:00:00,3.17,3.17,3.13,3.13,86800.0,3.1419,3.1419,3.1023,3.1023,86800.0
2004-08-25 10:30:00,3.13,3.19,3.13,3.17,41200.0,3.1023,3.1618,3.1023,3.1419,41200.0
2004-08-25 11:00:00,3.18,3.2,3.18,3.18,36800.0,3.1518,3.1717,3.1518,3.1518,36800.0
2004-08-25 11:30:00,3.18,3.19,3.18,3.19,13200.0,3.1518,3.1618,3.1518,3.1618,13200.0
2004-08-25 12:00:00,3.2,3.22,3.19,3.21,34800.0,3.1717,3.1915,3.1618,3.1816,34800.0
2004-08-25 12:30:00,3.22,3.23,3.2,3.23,87600.0,3.1915,3.2014,3.1717,3.2014,87600.0
2004-08-25 13:00:00,3.22,3.24,3.2,3.24,118000.0,3.1915,3.2113,3.1717,3.2113,118000.0
2004-08-25 13:30:00,3.23,3.26,3.23,3.26,346000.0,3.2014,3.2311,3.2014,3.2311,346000.0
2004-08-25 14:00:00,3.25,3.26,3.25,3.25,109600.0,3.2212,3.2311,3.2212,3.2212,109600.0
2004-08-25 14:30:00,3.26,3.26,3.24,3.25,20000.0,3.2311,3.2311,3.2113,3.2212,20000.0
2004-08-25 15:00:00,3.24,3.25,3.24,3.25,42400.0,3.2113,3.2212,3.2113,3.2212,42400.0
2004-08-25 15:30:00,3.25,3.25,3.22,3.24,104400.0,3.2212,3.2212,3.1915,3.2113,104400.0
2004-08-26 09:30:00,3.24,3.24,3.2,3.21,49200.0,3.2113,3.2113,3.1717,3.1816,49200.0
2004-08-26 10:00:00,3.23,3.24,3.23,3.24,23600.0,3.2014,3.2113,3.2014,3.2113,23600.0
2004-08-26 10:30:00,3.24,3.24,3.23,3.24,7200.0,3.2113,3.2113,3.2014,3.2113,7200.0
2004-08-26 11:00:00,3.24,3.24,3.23,3.23,28800.0,3.2113,3.2113,3.2014,3.2014,28800.0
2004-08-26 11:30:00,3.23,3.24,3.23,3.24,8800.0,3.2014,3.2113,3.2014,3.2113,8800.0
2004-08-26 12:00:00,3.23,3.24,3.23,3.23,18000.0,3.2014,3.2113,3.2014,3.2014,18000.0
2004-08-26 12:30:00,3.24,3.25,3.24,3.24,18400.0,3.2113,3.2212,3.2113,3.2113,18400.0
2004-08-26 13:00:00,3.24,3.24,3.24,3.24,23600.0,3.2113,3.2113,3.2113,3.2113,23600.0
2004-08-26 13:30:00,3.24,3.24,3.24,3.24,10400.0,3.2113,3.2113,3.2113,3.2113,10400.0
2004-08-26 14:00:00,3.24,3.24,3.23,3.23,26400.0,3.2113,3.2113,3.2014,3.2014,26400.0
2004-08-26 14:30:00,3.23,3.24,3.23,3.23,19600.0,3.2014,3.2113,3.2014,3.2014,19600.0
2004-08-26 15:00:00,3.24,3.24,3.23,3.23,32000.0,3.2113,3.2113,3.2014,3.2014,32000.0
2004-08-26 15:30:00,3.23,3.23,3.23,3.23,105200.0,3.2014,3.2014,3.2014,3.2014,105200.0
2004-08-27 09:30:00,3.25,3.25,3.23,3.24,32000.0,3.2212,3.2212,3.2014,3.2113,32000.0
2004-08-27 10:00:00,3.24,3.25,3.24,3.25,28800.0,3.2113,3.2212,3.2113,3.2212,28800.0
2004-08-27 10:30:00,3.24,3.24,3.24,3.24,10000.0,3.2113,3.2113,3.2113,3.2113,10000.0
2004-08-27 11:00:00,3.25,3.25,3.24,3.25,16000.0,3.2212,3.2212,3.2113,3.2212,16000.0
2004-08-27 11:30:00,3.25,3.25,3.25,3.25,32800.0,3.2212,3.2212,3.2212,3.2212,32800.0
2004-08-27 12:00:00,3.25,3.25,3.25,3.25,32000.0,3.2212,3.2212,3.2212,3.2212,32000.0
2004-08-27 12:30:00,3.25,3.26,3.25,3.26,10000.0,3.2212,3.2311,3.2212,3.2311,10000.0
2004-08-27 13:00:00,3.25,3.25,3.25,3.25,2800.0,3.2212,3.2212,3.2212,3.2212,2800.0
2004-08-27 13:30:00,3.25,3.26,3.25,3.26,18400.0,3.2212,3.2311,3.2212,3.2311,18400.0
2004-08-27 14:00:00,3.25,3.26,3.25,3.26,10000.0,3.2212,3.2311,3.2212,3.2311,10000.0
2004-08-27 14:30:00,3.26,3.29,3.26,3.28,101200.0,3.2311,3.2609,3.2311,3.251,101200.0
2004-08-27 15:00:00,3.28,3.28,3.25,3.26,27600.0,3.251,3.251,3.2212,3.2311,27600.0
2004-08-27 15:30:00,3.26,3.3,3.26,3.29,138400.0,3.2311,3.2708,3.2311,3.2609,138400.0
2004-08-30 09:30:00,3.31,3.31,3.3,3.3,62800.0,3.2807,3.2807,3.2708,3.2708,62800.0
2004-08-30 10:00:00,3.31,3.31,3.28,3.28,24800.0,3.2807,3.2807,3.251,3.251,24800.0
2004-08-30 10:30:00,3.27,3.29,3.27,3.28,17200.0,3.241,3.2609,3.241,3.251,17200.0
2004-08-30 11:00:00,3.28,3.29,3.28,3.29,7200.0,3.251,3.2609,3.251,3.2609,7200.0
2004-08-30 11:30:00,3.28,3.28,3.28,3.28,21600.0,3.251,3.251,3.251,3.251,21600.0
2004-08-30 12:00:00,3.28,3.3,3.28,3.3,52400.0,3.251,3.2708,3.251,3.2708,52400.0
2004-08-30 12:30:00,3.31,3.31,3.29,3.3,23200.0,3.2807,3.2807,3.2609,3.2708,23200.0
2004-08-30 13:00:00,3.3,3.31,3.28,3.28,50800.0,3.2708,3.2807,3.251,3.251,50800.0
2004-08-30 13:30:00,3.29,3.3,3.28,3.3,85200.0,3.2609,3.2708,3.251,3.2708,85200.0
2004-08-30 14:00:00,3.29,3.3,3.28,3.3,24800.0,3.2609,3.2708,3.251,3.2708,24800.0
2004-08-30 14:30:00,3.3,3.3,3.3,3.3,24400.0,3.2708,3.2708,3.2708,3.2708,24400.0
2004-08-30 15:00:00,3.3,3.31,3.3,3.31,3200.0,3.2708,3.2807,3.2708,3.2807,3200.0
2004-08-30 15:30:00,3.31,3.32,3.29,3.29,202000.0,3.2807,3.2906,3.2609,3.2609,202000.0
2004-08-31 09:30:00,3.3,3.31,3.28,3.28,29200.0,3.2708,3.2807,3.251,3.251,29200.0
2004-08-31 10:00:00,3.29,3.29,3.28,3.28,16400.0,3.2609,3.2609,3.251,3.251,16400.0
2004-08-31 10:30:00,3.28,3.28,3.28,3.28,2800.0,3.251,3.251,3.251,3.251,2800.0
2004-08-31 11:00:00,3.28,3.28,3.28,3.28,14800.0,3.251,3.251,3.251,3.251,14800.0
2004-08-31 11:30:00,3.28,3.28,3.28,3.28,121200.0,3.251,3.251,3.251,3.251,121200.0
2004-08-31 12:00:00,3.28,3.28,3.28,3.28,65200.0,3.251,3.251,3.251,3.251,65200.0
2004-08-31 12:30:00,3.28,3.28,3.28,3.28,23600.0,3.251,3.251,3.251,3.251,23600.0
2004-08-31 13:00:00,3.28,3.28,3.28,3.28,8800.0,3.251,3.251,3.251,3.251,8800.0
2004-08-31 13:30:00,3.28,3.28,3.28,3.28,19200.0,3.251,3.251,3.251,3.251,19200.0
2004-08-31 14:00:00,3.28,3.28,3.22,3.23,76000.0,3.251,3.251,3.1915,3.2014,76000.0
2004-08-31 14:30:00,3.23,3.23,3.18,3.21,50800.0,3.2014,3.2014,3.1518,3.1816,50800.0
2004-08-31 15:00:00,3.21,3.25,3.21,3.22,144800.0,3.1816,3.2212,3.1816,3.1915,144800.0
2004-08-31 15:30:00,3.22,3.25,3.22,3.25,224400.0,3.1915,3.2212,3.1915,3.2212,224400.0
2004-09-01 09:30:00,3.3,3.33,3.3,3.33,118400.0,3.2708,3.3005,3.2708,3.3005,118400.0
2004-09-01 10:00:00,3.33,3.33,3.31,3.32,36000.0,3.3005,3.3005,3.2807,3.2906,36000.0
2004-09-01 10:30:00,3.32,3.32,3.3,3.3,24000.0,3.2906,3.2906,3.2708,3.2708,24000.0
2004-09-01 11:00:00,3.3,3.31,3.3,3.3,22400.0,3.2708,3.2807,3.2708,3.2708,22400.0
2004-09-01 11:30:00,3.3,3.31,3.29,3.31,23200.0,3.2708,3.2807,3.2609,3.2807,23200.0
2004-09-01 12:00:00,3.31,3.31,3.3,3.31,14800.0,3.2807,3.2807,3.2708,3.2807,14800.0
2004-09-01 12:30:00,3.31,3.31,3.31,3.31,39200.0,3.2807,3.2807,3.2807,3.2807,39200.0
2004-09-01 13:00:00,3.31,3.31,3.3,3.31,68800.0,3.2807,3.2807,3.2708,3.2807,68800.0
2004-09-01 13:30:00,3.31,3.31,3.31,3.31,10400.0,3.2807,3.2807,3.2807,3.2807,10400.0
2004-09-01 14:00:00,3.31,3.31,3.3,3.3,18800.0,3.2807,3.2807,3.2708,3.2708,18800.0
2004-09-01 14:30:00,3.3,3.32,3.3,3.32,38400.0,3.2708,3.2906,3.2708,3.2906,38400.0
2004-09-01 15:00:00,3.32,3.32,3.31,3.32,56400.0,3.2906,3.2906,3.2807,3.2906,56400.0
2004-09-01 15:30:00,3.32,3.33,3.31,3.33,28000.0,3.2906,3.3005,3.2807,3.3005,28000.0
2004-09-02 09:30:00,3.32,3.38,3.32,3.36,24800.0,3.2906,3.3501,3.2906,3.3302,24800.0
2004-09-02 10:00:00,3.37,3.4,3.37,3.4,143600.0,3.3402,3.3699,3.3402,3.3699,143600.0
2004-09-02 10:30:00,3.4,3.4,3.38,3.4,20400.0,3.3699,3.3699,3.3501,3.3699,20400.0
2004-09-02 11:00:00,3.39,3.4,3.38,3.4,26000.0,3.36,3.3699,3.3501,3.3699,26000.0
2004-09-02 11:30:00,3.4,3.41,3.39,3.41,52400.0,3.3699,3.3798,3.36,3.3798,52400.0
2004-09-02 12:00:00,3.4,3.41,3.4,3.41,11200.0,3.3699,3.3798,3.3699,3.3798,11200.0
2004-09-02 12:30:00,3.4,3.41,3.4,3.41,24400.0,3.3699,3.3798,3.3699,3.3798,24400.0
2004-09-02 13:00:00,3.41,3.43,3.41,3.41,16400.0,3.3798,3.3996,3.3798,3.3798,16400.0
2004-09-02 13:30:00,3.41,3.43,3.41,3.42,50000.0,3.3798,3.3996,3.3798,3.3897,50000.0
2004-09-02 14:00:00,3.42,3.45,3.42,3.44,180000.0,3.3897,3.4194,3.3897,3.4095,180000.0
2004-09-02 14:30:00,3.44,3.49,3.44,3.49,148400.0,3.4095,3.4591,3.4095,3.4591,148400.0
2004-09-02 15:00:00,3.49,3.49,3.45,3.45,89600.0,3.4591,3.4591,3.4194,3.4194,89600.0
2004-09-02 15:30:00,3.45,3.48,3.44,3.44,200400.0,3.4194,3.4492,3.4095,3.4095,200400.0
2004-09-03 09:30:00,3.48,3.48,3.47,3.47,112400.0,3.4492,3.4492,3.4393,3.4393,112400.0
2004-09-03 10:00:00,3.47,3.47,3.47,3.47,72000.0,3.4393,3.4393,3.4393,3.4393,72000.0
2004-09-03 10:30:00,3.47,3.48,3.46,3.48,354000.0,3.4393,3.4492,3.4294,3.4492,354000.0
2004-09-03 11:00:00,3.47,3.47,3.45,3.45,8400.0,3.4393,3.4393,3.4194,3.4194,8400.0
2004-09-03 11:30:00,3.45,3.45,3.45,3.45,9600.0,3.4194,3.4194,3.4194,3.4194,9600.0
2004-09-03 12:00:00,3.45,3.45,3.4,3.41,25600.0,3.4194,3.4194,3.3699,3.3798,25600.0
2004-09-03 12:30:00,3.41,3.43,3.41,3.43,20400.0,3.3798,3.3996,3.3798,3.3996,20400.0
2004-09-03 13:00:00,3.42,3.42,3.42,3.42,4400.0,3.3897,3.3897,3.3897,3.3897,4400.0
2004-09-03 13:30:00,3.42,3.44,3.42,3.44,66400.0,3.3897,3.4095,3.3897,3.4095,66400.0
2004-09-03 14:00:00,3.43,3.43,3.43,3.43,400.0,3.3996,3.3996,3.3996,3.3996,400.0
2004-09-03 14:30:00,3.42,3.44,3.42,3.44,63600.0,3.3897,3.4095,3.3897,3.4095,63600.0
2004-09-03 15:00:00,3.44,3.44,3.44,3.44,20400.0,3.4095,3.4095,3.4095,3.4095,20400.0
2004-09-03 15:30:00,3.44,3.44,3.44,3.44,37200.0,3.4095,3.4095,3.4095,3.4095,37200.0
2004-09-07 09:30:00,3.44,3.44,3.44,3.44,21600.0,3.4095,3.4095,3.4095,3.4095,21600.0
2004-09-07 10:00:00,3.44,3.44,3.38,3.39,46400.0,3.4095,3.4095,3.3501,3.36,46400.0
2004-09-07 10:30:00,3.38,3.38,3.36,3.37,121600.0,3.3501,3.3501,3.3302,3.3402,121600.0
2004-09-07 11:00:00,3.37,3.37,3.35,3.37,49200.0,3.3402,3.3402,3.3203,3.3402,49200.0
2004-09-07 11:30:00,3.37,3.37,3.36,3.36,32400.0,3.3402,3.3402,3.3302,3.3302,32400.0
2004-09-07 12:00:00,3.36,3.37,3.36,3.36,35200.0,3.3302,3.3402,3.3302,3.3302,35200.0
2004-09-07 12:30:00,3.36,3.36,3.36,3.36,82800.0,3.3302,3.3302,3.3302,3.3302,82800.0
2004-09-07 13:00:00,3.36,3.36,3.36,3.36,49200.0,3.3302,3.3302,3.3302,3.3302,49200.0
2004-09-07 13:30:00,3.36,3.38,3.36,3.38,319200.0,3.3302,3.3501,3.3302,3.3501,319200.0
2004-09-07 14:00:00,3.36,3.37,3.36,3.37,77600.0,3.3302,3.3402,3.3302,3.3402,77600.0
2004-09-07 14:30:00,3.37,3.37,3.35,3.36,152000.0,3.3402,3.3402,3.3203,3.3302,152000.0
2004-09-07 15:00:00,3.36,3.36,3.35,3.36,33600.0,3.3302,3.3302,3.3203,3.3302,33600.0
2004-09-07 15:30:00,3.36,3.36,3.36,3.36,48400.0,3.3302,3.3302,3.3302,3.3302,48400.0
2004-09-08 09:30:00,3.33,3.33,3.31,3.32,39600.0,3.3005,3.3005,3.2807,3.2906,39600.0
2004-09-08 10:00:00,3.32,3.32,3.3,3.3,65200.0,3.2906,3.2906,3.2708,3.2708,65200.0
2004-09-08 10:30:00,3.31,3.33,3.29,3.31,80800.0,3.2807,3.3005,3.2609,3.2807,80800.0
2004-09-08 11:00:00,3.31,3.32,3.31,3.31,44800.0,3.2807,3.2906,3.2807,3.2807,44800.0
2004-09-08 11:30:00,3.31,3.31,3.31,3.31,68000.0,3.2807,3.2807,3.2807,3.2807,68000.0
2004-09-08 12:00:00,3.31,3.32,3.31,3.32,29600.0,3.2807,3.2906,3.2807,3.2906,29600.0
2004-09-08 12:30:00,3.32,3.32,3.32,3.32,8800.0,3.2906,3.2906,3.2906,3.2906,8800.0
2004-09-08 13:00:00,3.32,3.32,3.31,3.31,25600.0,3.2906,3.2906,3.2807,3.2807,25600.0
2004-09-08 13:30:00,3.32,3.32,3.31,3.31,12000.0,3.2906,3.2906,3.2807,3.2807,12000.0
2004-09-08 14:00:00,3.31,3.31,3.31,3.31,8400.0,3.2807,3.2807,3.2807,3.2807,8400.0
2004-09-08 14:30:00,3.31,3.31,3.31,3.31,59200.0,3.2807,3.2807,3.2807,3.2807,59200.0
2004-09-08 15:00:00,3.31,3.31,3.31,3.31,64400.0,3.2807,3.2807,3.2807,3.2807,64400.0
2004-09-08 15:30:00,3.31,3.31,3.31,3.31,43200.0,3.2807,3.2807,3.2807,3.2807,43200.0
2004-09-09 09:30:00,3.31,3.31,3.31,3.31,5600.0,3.2807,3.2807,3.2807,3.2807,5600.0
2004-09-09 10:00:00,3.31,3.31,3.31,3.31,1744400.0,3.2807,3.2807,3.2807,3.2807,1744400.0
2004-09-09 10:30:00,3.32,3.33,3.32,3.33,28400.0,3.2906,3.3005,3.2906,3.3005,28400.0
2004-09-09 11:00:00,3.33,3.33,3.31,3.32,74000.0,3.3005,3.3005,3.2807,3.2906,74000.0
2004-09-09 11:30:00,3.32,3.32,3.3,3.3,128800.0,3.2906,3.2906,3.2708,3.2708,128800.0
2004-09-09 12:00:00,3.3,3.3,3.25,3.26,74800.0,3.2708,3.2708,3.2212,3.2311,74800.0
2004-09-09 12:30:00,3.26,3.27,3.24,3.26,70400.0,3.2311,3.241,3.2113,3.2311,70400.0
2004-09-09 13:00:00,3.26,3.26,3.25,3.25,10000.0,3.2311,3.2311,3.2212,3.2212,10000.0
2004-09-09 13:30:00,3.25,3.26,3.25,3.26,266400.0,3.2212,3.2311,3.2212,3.2311,266400.0
2004-09-09 14:00:00,3.26,3.28,3.26,3.28,16400.0,3.2311,3.251,3.2311,3.251,16400.0
2004-09-09 14:30:00,3.28,3.29,3.27,3.29,22800.0,3.251,3.2609,3.241,3.2609,22800.0
2004-09-09 15:00:00,3.29,3.33,3.29,3.3,60400.0,3.2609,3.3005,3.2609,3.2708,60400.0
2004-09-09 15:30:00,3.29,3.3,3.29,3.29,21600.0,3.2609,3.2708,3.2609,3.2609,21600.0
2004-09-10 09:30:00,3.29,3.39,3.29,3.39,157600.0,3.2609,3.36,3.2609,3.36,157600.0
2004-09-10 10:00:00,3.4,3.41,3.38,3.4,251200.0,3.3699,3.3798,3.3501,3.3699,251200.0
2004-09-10 10:30:00,3.41,3.47,3.41,3.47,129200.0,3.3798,3.4393,3.3798,3.4393,129200.0
2004-09-10 11:00:00,3.47,3.48,3.47,3.48,71200.0,3.4393,3.4492,3.4393,3.4492,71200.0
2004-09-10 11:30:00,3.48,3.51,3.46,3.5,147200.0,3.4492,3.4789,3.4294,3.469,147200.0
2004-09-10 12:00:00,3.51,3.56,3.51,3.56,121200.0,3.4789,3.5285,3.4789,3.5285,121200.0
2004-09-10 12:30:00,3.56,3.58,3.52,3.52,63200.0,3.5285,3.5483,3.4888,3.4888,63200.0
2004-09-10 13:00:00,3.52,3.52,3.45,3.48,1368400.0,3.4888,3.4888,3.4194,3.4492,1368400.0
2004-09-10 13:30:00,3.48,3.53,3.48,3.52,93200.0,3.4492,3.4987,3.4492,3.4888,93200.0
2004-09-10 14:00:00,3.52,3.53,3.5,3.5,73600.0,3.4888,3.4987,3.469,3.469,73600.0
2004-09-10 14:30:00,3.5,3.51,3.5,3.51,126800.0,3.469,3.4789,3.469,3.4789,126800.0
2004-09-10 15:00:00,3.51,3.54,3.5,3.53,84000.0,3.4789,3.5087,3.469,3.4987,84000.0
2004-09-10 15:30:00,3.52,3.57,3.52,3.56,94800.0,3.4888,3.5384,3.4888,3.5285,94800.0
2004-09-13 09:30:00,3.6,3.69,3.6,3.69,117600.0,3.5681,3.6573,3.5681,3.6573,117600.0
2004-09-13 10:00:00,3.69,3.79,3.68,3.76,269600.0,3.6573,3.7564,3.6474,3.7267,269600.0
2004-09-13 10:30:00,3.76,3.76,3.69,3.72,244400.0,3.7267,3.7267,3.6573,3.6871,244400.0
2004-09-13 11:00:00,3.72,3.76,3.72,3.76,397200.0,3.6871,3.7267,3.6871,3.7267,397200.0
2004-09-13 11:30:00,3.76,3.76,3.74,3.76,148000.0,3.7267,3.7267,3.7069,3.7267,148000.0
2004-09-13 12:00:00,3.76,3.78,3.76,3.77,53200.0,3.7267,3.7465,3.7267,3.7366,53200.0
2004-09-13 12:30:00,3.77,3.77,3.74,3.76,88800.0,3.7366,3.7366,3.7069,3.7267,88800.0
2004-09-13 13:00:00,3.76,3.77,3.76,3.76,121200.0,3.7267,3.7366,3.7267,3.7267,121200.0
2004-09-13 13:30:00,3.76,3.77,3.75,3.76,122000.0,3.7267,3.7366,3.7168,3.7267,122000.0
2004-09-13 14:00:00,3.76,3.86,3.76,3.83,134800.0,3.7267,3.8258,3.7267,3.7961,134800.0
2004-09-13 14:30:00,3.82,3.88,3.82,3.83,117200.0,3.7862,3.8456,3.7862,3.7961,117200.0
2004-09-13 15:00:00,3.83,3.84,3.75,3.8,326000.0,3.7961,3.806,3.7168,3.7663,326000.0
2004-09-13 15:30:00,3.81,3.81,3.76,3.79,2020000.0,3.7763,3.7763,3.7267,3.7564,2020000.0
2004-09-14 09:30:00,3.8,3.82,3.75,3.8,194000.0,3.7663,3.7862,3.7168,3.7663,194000.0
2004-09-14 10:00:00,3.8,3.81,3.78,3.79,56400.0,3.7663,3.7763,3.7465,3.7564,56400.0
2004-09-14 10:30:00,3.79,3.88,3.79,3.88,140400.0,3.7564,3.8456,3.7564,3.8456,140400.0
2004-09-14 11:00:00,3.88,3.88,3.85,3.85,51200.0,3.8456,3.8456,3.8159,3.8159,51200.0
2004-09-14 11:30:00,3.85,3.85,3.83,3.84,117200.0,3.8159,3.8159,3.7961,3.806,117200.0
2004-09-14 12:00:00,3.84,3.85,3.83,3.85,29600.0,3.806,3.8159,3.7961,3.8159,29600.0
2004-09-14 12:30:00,3.85,3.85,3.84,3.85,62400.0,3.8159,3.8159,3.806,3.8159,62400.0
2004-09-14 13:00:00,3.85,3.85,3.81,3.83,89200.0,3.8159,3.8159,3.7763,3.7961,89200.0
2004-09-14 13:30:00,3.83,3.85,3.83,3.85,96000.0,3.7961,3.8159,3.7961,3.8159,96000.0
2004-09-14 14:00:00,3.85,3.91,3.85,3.91,361200.0,3.8159,3.8754,3.8159,3.8754,361200.0
2004-09-14 14:30:00,3.91,3.99,3.89,3.98,261200.0,3.8754,3.9547,3.8556,3.9448,261200.0
2004-09-14 15:00:00,3.99,4.0,3.92,3.94,215600.0,3.9547,3.9646,3.8853,3.9051,215600.0
2004-09-14 15:30:00,3.94,4.02,3.93,3.98,336000.0,3.9051,3.9844,3.8952,3.9448,336000.0
2004-09-15 09:30:00,3.98,4.0,3.95,3.97,75200.0,3.9448,3.9646,3.915,3.9348,75200.0
2004-09-15 10:00:00,3.98,4.03,3.94,3.94,299600.0,3.9448,3.9943,3.9051,3.9051,299600.0
2004-09-15 10:30:00,3.94,3.97,3.93,3.97,187600.0,3.9051,3.9348,3.8952,3.9348,187600.0
2004-09-15 11:00:00,3.98,4.07,3.97,4.05,412000.0,3.9448,4.034,3.9348,4.0141,412000.0
2004-09-15 11:30:00,4.05,4.05,4.01,4.02,94000.0,4.0141,4.0141,3.9745,3.9844,94000.0
2004-09-15 12:00:00,4.02,4.05,4.02,4.04,162400.0,3.9844,4.0141,3.9844,4.0042,162400.0
2004-09-15 12:30:00,4.04,4.05,4.04,4.04,80800.0,4.0042,4.0141,4.0042,4.0042,80800.0
2004-09-15 13:00:00,4.04,4.09,4.04,4.09,172000.0,4.0042,4.0538,4.0042,4.0538,172000.0
2004-09-15 13:30:00,4.09,4.2,4.09,4.2,311200.0,4.0538,4.1628,4.0538,4.1628,311200.0
2004-09-15 14:00:00,4.2,4.25,4.14,4.18,274000.0,4.1628,4.2124,4.1033,4.143,274000.0
2004-09-15 14:30:00,4.19,4.24,4.18,4.23,246400.0,4.1529,4.2025,4.143,4.1925,246400.0
2004-09-15 15:00:00,4.24,4.29,4.17,4.17,533200.0,4.2025,4.252,4.1331,4.1331,533200.0
2004-09-15 15:30:00,4.17,4.18,4.09,4.09,1129200.0,4.1331,4.143,4.0538,4.0538,1129200.0
2004-09-16 09:30:00,4.09,4.1,4.07,4.09,345200.0,4.0538,4.0637,4.034,4.0538,345200.0
2004-09-16 10:00:00,4.09,4.11,4.02,4.07,339600.0,4.0538,4.0736,3.9844,4.034,339600.0
2004-09-16 10:30:00,4.07,4.09,4.06,4.07,197600.0,4.034,4.0538,4.024,4.034,197600.0
2004-09-16 11:00:00,4.07,4.08,4.06,4.06,122400.0,4.034,4.0439,4.024,4.024,122400.0
2004-09-16 11:30:00,4.07,4.09,4.07,4.09,104800.0,4.034,4.0538,4.034,4.0538,104800.0
2004-09-16 12:00:00,4.09,4.09,4.08,4.09,45200.0,4.0538,4.0538,4.0439,4.0538,45200.0
2004-09-16 12:30:00,4.09,4.1,4.09,4.09,196000.0,4.0538,4.0637,4.0538,4.0538,196000.0
2004-09-16 13:00:00,4.1,4.1,4.09,4.09,79600.0,4.0637,4.0637,4.0538,4.0538,79600.0
2004-09-16 13:30:00,4.1,4.12,4.1,4.12,33600.0,4.0637,4.0835,4.0637,4.0835,33600.0
2004-09-16 14:00:00,4.12,4.12,4.08,4.08,97200.0,4.0835,4.0835,4.0439,4.0439,97200.0
2004-09-16 14:30:00,4.08,4.11,4.07,4.08,310400.0,4.0439,4.0736,4.034,4.0439,310400.0
2004-09-16 15:00:00,4.08,4.08,4.07,4.08,141200.0,4.0439,4.0439,4.034,4.0439,141200.0
2004-09-16 15:30:00,4.07,4.08,4.06,4.07,364400.0,4.034,4.0439,4.024,4.034,364400.0
2004-09-17 09:30:00,4.05,4.05,3.94,3.98,334000.0,4.0141,4.0141,3.9051,3.9448,334000.0
2004-09-17 10:00:00,3.98,3.98,3.71,3.79,1045600.0,3.9448,3.9448,3.6771,3.7564,1045600.0
2004-09-17 10:30:00,3.78,3.86,3.78,3.85,265200.0,3.7465,3.8258,3.7465,3.8159,265200.0
2004-09-17 11:00:00,3.84,3.88,3.83,3.84,231200.0,3.806,3.8456,3.7961,3.806,231200.0
2004-09-17 11:30:00,3.84,3.9,3.84,3.89,448800.0,3.806,3.8655,3.806,3.8556,448800.0
2004-09-17 12:00:00,3.89,3.9,3.85,3.86,116000.0,3.8556,3.8655,3.8159,3.8258,116000.0
2004-09-17 12:30:00,3.85,3.88,3.83,3.88,483200.0,3.8159,3.8456,3.7961,3.8456,483200.0
2004-09-17 13:00:00,3.88,3.94,3.88,3.93,234400.0,3.8456,3.9051,3.8456,3.8952,234400.0
2004-09-17 13:30:00,3.94,3.96,3.94,3.96,384800.0,3.9051,3.9249,3.9051,3.9249,384800.0
2004-09-17 14:00:00,3.96,3.98,3.96,3.98,139200.0,3.9249,3.9448,3.9249,3.9448,139200.0
2004-09-17 14:30:00,3.98,4.0,3.97,3.98,85600.0,3.9448,3.9646,3.9348,3.9448,85600.0
2004-09-17 15:00:00,3.98,3.98,3.92,3.93,154800.0,3.9448,3.9448,3.8853,3.8952,154800.0
2004-09-17 15:30:00,3.93,3.96,3.92,3.93,311200.0,3.8952,3.9249,3.8853,3.8952,311200.0
2004-09-20 09:30:00,3.94,3.94,3.92,3.94,57600.0,3.9051,3.9051,3.8853,3.9051,57600.0
2004-09-20 10:00:00,3.94,4.03,3.94,4.02,131200.0,3.9051,3.9943,3.9051,3.9844,131200.0
2004-09-20 10:30:00,4.01,4.02,3.98,4.0,30800.0,3.9745,3.9844,3.9448,3.9646,30800.0
2004-09-20 11:00:00,4.0,4.01,3.99,4.0,90000.0,3.9646,3.9745,3.9547,3.9646,90000.0
2004-09-20 11:30:00,4.0,4.01,4.0,4.0,72000.0,3.9646,3.9745,3.9646,3.9646,72000.0
2004-09-20 12:00:00,4.0,4.0,4.0,4.0,19200.0,3.9646,3.9646,3.9646,3.9646,19200.0
2004-09-20 12:30:00,4.01,4.01,4.0,4.0,9600.0,3.9745,3.9745,3.9646,3.9646,9600.0
2004-09-20 13:00:00,4.0,4.0,4.0,4.0,38800.0,3.9646,3.9646,3.9646,3.9646,38800.0
2004-09-20 13:30:00,4.0,4.01,4.0,4.01,27200.0,3.9646,3.9745,3.9646,3.9745,27200.0
2004-09-20 14:00:00,4.01,4.01,4.01,4.01,17600.0,3.9745,3.9745,3.9745,3.9745,17600.0
2004-09-20 14:30:00,4.01,4.02,4.01,4.02,27600.0,3.9745,3.9844,3.9745,3.9844,27600.0
2004-09-20 15:00:00,4.02,4.02,4.0,4.0,21600.0,3.9844,3.9844,3.9646,3.9646,21600.0
2004-09-20 15:30:00,4.01,4.01,4.0,4.0,49200.0,3.9745,3.9745,3.9646,3.9646,49200.0
2004-09-21 09:30:00,4.01,4.17,4.01,4.15,120000.0,3.9745,4.1331,3.9745,4.1132,120000.0
2004-09-21 10:00:00,4.15,4.23,4.15,4.17,391600.0,4.1132,4.1925,4.1132,4.1331,391600.0
2004-09-21 10:30:00,4.17,4.18,4.14,4.14,501600.0,4.1331,4.143,4.1033,4.1033,501600.0
2004-09-21 11:00:00,4.14,4.14,4.09,4.09,185600.0,4.1033,4.1033,4.0538,4.0538,185600.0
2004-09-21 11:30:00,4.09,4.09,4.06,4.06,218800.0,4.0538,4.0538,4.024,4.024,218800.0
2004-09-21 12:00:00,4.06,4.07,4.06,4.07,35600.0,4.024,4.034,4.024,4.034,35600.0
2004-09-21 12:30:00,4.07,4.08,4.06,4.07,4800.0,4.034,4.0439,4.024,4.034,4800.0
2004-09-21 13:00:00,4.07,4.08,4.07,4.08,231600.0,4.034,4.0439,4.034,4.0439,231600.0
2004-09-21 13:30:00,4.08,4.09,4.08,4.09,18000.0,4.0439,4.0538,4.0439,4.0538,18000.0
2004-09-21 14:00:00,4.09,4.12,4.09,4.12,184000.0,4.0538,4.0835,4.0538,4.0835,184000.0
2004-09-21 14:30:00,4.12,4.12,4.11,4.12,36400.0,4.0835,4.0835,4.0736,4.0835,36400.0
2004-09-21 15:00:00,4.12,4.13,4.1,4.1,108800.0,4.0835,4.0934,4.0637,4.0637,108800.0
2004-09-21 15:30:00,4.1,4.12,4.08,4.09,282800.0,4.0637,4.0835,4.0439,4.0538,282800.0
2004-09-22 09:30:00,4.08,4.08,3.95,3.97,287200.0,4.0439,4.0439,3.915,3.9348,287200.0
2004-09-22 10:00:00,3.98,4.01,3.98,4.0,287200.0,3.9448,3.9745,3.9448,3.9646,287200.0
2004-09-22 10:30:00,4.0,4.02,3.99,4.01,47600.0,3.9646,3.9844,3.9547,3.9745,47600.0
2004-09-22 11:00:00,4.01,4.01,4.0,4.0,76000.0,3.9745,3.9745,3.9646,3.9646,76000.0
2004-09-22 11:30:00,4.0,4.01,3.99,4.01,137200.0,3.9646,3.9745,3.9547,3.9745,137200.0
2004-09-22 12:00:00,4.01,4.01,4.0,4.0,122000.0,3.9745,3.9745,3.9646,3.9646,122000.0
2004-09-22 12:30:00,4.0,4.0,3.99,3.99,25600.0,3.9646,3.9646,3.9547,3.9547,25600.0
2004-09-22 13:00:00,4.0,4.0,3.99,4.0,169200.0,3.9646,3.9646,3.9547,3.9646,169200.0
2004-09-22 13:30:00,4.0,4.0,4.0,4.0,80400.0,3.9646,3.9646,3.9646,3.9646,80400.0
2004-09-22 14:00:00,4.0,4.0,4.0,4.0,153200.0,3.9646,3.9646,3.9646,3.9646,153200.0
2004-09-22 14:30:00,4.0,4.01,4.0,4.0,56400.0,3.9646,3.9745,3.9646,3.9646,56400.0
2004-09-22 15:00:00,4.01,4.02,4.01,4.01,158000.0,3.9745,3.9844,3.9745,3.9745,158000.0
2004-09-22 15:30:00,4.01,4.01,4.0,4.0,194800.0,3.9745,3.9745,3.9646,3.9646,194800.0
2004-09-23 09:30:00,4.02,4.02,3.91,3.98,82000.0,3.9844,3.9844,3.8754,3.9448,82000.0
2004-09-23 10:00:00,3.97,4.02,3.97,3.98,80400.0,3.9348,3.9844,3.9348,3.9448,80400.0
2004-09-23 10:30:00,3.98,3.99,3.98,3.99,30800.0,3.9448,3.9547,3.9448,3.9547,30800.0
2004-09-23 11:00:00,3.99,4.0,3.96,3.97,26800.0,3.9547,3.9646,3.9249,3.9348,26800.0
2004-09-23 11:30:00,3.97,3.98,3.97,3.98,16800.0,3.9348,3.9448,3.9348,3.9448,16800.0
2004-09-23 12:00:00,3.98,4.0,3.97,4.0,76000.0,3.9448,3.9646,3.9348,3.9646,76000.0
2004-09-23 12:30:00,4.0,4.0,4.0,4.0,36400.0,3.9646,3.9646,3.9646,3.9646,36400.0
2004-09-23 13:00:00,4.0,4.01,3.98,3.99,28800.0,3.9646,3.9745,3.9448,3.9547,28800.0
2004-09-23 13:30:00,3.99,4.0,3.97,3.97,46000.0,3.9547,3.9646,3.9348,3.9348,46000.0
2004-09-23 14:00:00,3.97,3.98,3.97,3.98,142000.0,3.9348,3.9448,3.9348,3.9448,142000.0
2004-09-23 14:30:00,3.98,3.99,3.94,3.94,47600.0,3.9448,3.9547,3.9051,3.9051,47600.0
2004-09-23 15:00:00,3.94,3.94,3.94,3.94,64800.0,3.9051,3.9051,3.9051,3.9051,64800.0
2004-09-23 15:30:00,3.94,3.94,3.93,3.93,33200.0,3.9051,3.9051,3.8952,3.8952,33200.0
2004-09-24 09:30:00,3.99,4.13,3.99,4.13,224000.0,3.9547,4.0934,3.9547,4.0934,224000.0
2004-09-24 10:00:00,4.13,4.21,4.13,4.13,294800.0,4.0934,4.1727,4.0934,4.0934,294800.0
2004-09-24 10:30:00,4.13,4.13,4.1,4.11,326000.0,4.0934,4.0934,4.0637,4.0736,326000.0
2004-09-24 11:00:00,4.11,4.12,4.09,4.09,140000.0,4.0736,4.0835,4.0538,4.0538,140000.0
2004-09-24 11:30:00,4.08,4.08,4.0,4.01,97600.0,4.0439,4.0439,3.9646,3.9745,97600.0
2004-09-24 12:00:00,4.0,4.0,3.95,3.97,292800.0,3.9646,3.9646,3.915,3.9348,292800.0
2004-09-24 12:30:00,3.97,3.99,3.95,3.97,220400.0,3.9348,3.9547,3.915,3.9348,220400.0
2004-09-24 13:00:00,3.96,3.98,3.95,3.97,34800.0,3.9249,3.9448,3.915,3.9348,34800.0
2004-09-24 13:30:00,3.96,3.98,3.95,3.98,85200.0,3.9249,3.9448,3.915,3.9448,85200.0
2004-09-24 14:00:00,3.98,4.03,3.97,4.02,246000.0,3.9448,3.9943,3.9348,3.9844,246000.0
2004-09-24 14:30:00,4.01,4.03,4.0,4.03,219600.0,3.9745,3.9943,3.9646,3.9943,219600.0
2004-09-24 15:00:00,4.03,4.03,4.0,4.02,48400.0,3.9943,3.9943,3.9646,3.9844,48400.0
2004-09-24 15:30:00,4.02,4.03,3.99,4.01,325200.0,3.9844,3.9943,3.9547,3.9745,325200.0
2004-09-27 09:30:00,4.0,4.02,3.98,3.98,78800.0,3.9646,3.9844,3.9448,3.9448,78800.0
2004-09-27 10:00:00,3.98,3.98,3.97,3.97,116400.0,3.9448,3.9448,3.9348,3.9348,116400.0
2004-09-27 10:30:00,3.97,3.97,3.96,3.96,47600.0,3.9348,3.9348,3.9249,3.9249,47600.0
2004-09-27 11:00:00,3.96,4.0,3.96,3.97,196000.0,3.9249,3.9646,3.9249,3.9348,196000.0
2004-09-27 11:30:00,3.98,3.99,3.97,3.97,107200.0,3.9448,3.9547,3.9348,3.9348,107200.0
2004-09-27 12:00:00,3.98,3.98,3.95,3.95,88400.0,3.9448,3.9448,3.915,3.915,88400.0
2004-09-27 12:30:00,3.95,3.96,3.95,3.95,54800.0,3.915,3.9249,3.915,3.915,54800.0
2004-09-27 13:00:00,3.95,3.96,3.92,3.96,212000.0,3.915,3.9249,3.8853,3.9249,212000.0
2004-09-27 13:30:00,3.96,3.98,3.93,3.95,74000.0,3.9249,3.9448,3.8952,3.915,74000.0
2004-09-27 14:00:00,3.95,3.95,3.93,3.93,52800.0,3.915,3.915,3.8952,3.8952,52800.0
2004-09-27 14:30:00,3.93,3.93,3.88,3.9,125600.0,3.8952,3.8952,3.8456,3.8655,125600.0
2004-09-27 15:00:00,3.89,3.95,3.89,3.93,98800.0,3.8556,3.915,3.8556,3.8952,98800.0
2004-09-27 15:30:00,3.93,3.93,3.9,3.9,124000.0,3.8952,3.8952,3.8655,3.8655,124000.0
2004-09-28 09:30:00,3.88,3.89,3.74,3.76,433200.0,3.8456,3.8556,3.7069,3.7267,433200.0
2004-09-28 10:00:00,3.75,3.81,3.74,3.81,129600.0,3.7168,3.7763,3.7069,3.7763,129600.0
2004-09-28 10:30:00,3.81,3.81,3.74,3.79,163200.0,3.7763,3.7763,3.7069,3.7564,163200.0
2004-09-28 11:00:00,3.79,3.85,3.79,3.8,225200.0,3.7564,3.8159,3.7564,3.7663,225200.0
2004-09-28 11:30:00,3.8,3.8,3.77,3.77,25600.0,3.7663,3.7663,3.7366,3.7366,25600.0
2004-09-28 12:00:00,3.78,3.79,3.78,3.79,25600.0,3.7465,3.7564,3.7465,3.7564,25600.0
2004-09-28 12:30:00,3.79,3.79,3.77,3.77,27600.0,3.7564,3.7564,3.7366,3.7366,27600.0
2004-09-28 13:00:00,3.77,3.77,3.72,3.72,65200.0,3.7366,3.7366,3.6871,3.6871,65200.0
2004-09-28 13:30:00,3.72,3.79,3.69,3.77,203200.0,3.6871,3.7564,3.6573,3.7366,203200.0
2004-09-28 14:00:00,3.77,3.77,3.76,3.76,13600.0,3.7366,3.7366,3.7267,3.7267,13600.0
2004-09-28 14:30:00,3.76,3.78,3.74,3.78,260000.0,3.7267,3.7465,3.7069,3.7465,260000.0
2004-09-28 15:00:00,3.78,3.8,3.77,3.78,173200.0,3.7465,3.7663,3.7366,3.7465,173200.0
2004-09-28 15:30:00,3.78,3.78,3.74,3.75,116800.0,3.7465,3.7465,3.7069,3.7168,116800.0
2004-09-29 09:30:00,3.76,3.9,3.76,3.9,166400.0,3.7267,3.8655,3.7267,3.8655,166400.0
2004-09-29 10:00:00,3.9,3.94,3.88,3.89,262800.0,3.8655,3.9051,3.8456,3.8556,262800.0
2004-09-29 10:30:00,3.89,3.94,3.89,3.93,167600.0,3.8556,3.9051,3.8556,3.8952,167600.0
2004-09-29 11:00:00,3.93,3.94,3.92,3.92,264800.0,3.8952,3.9051,3.8853,3.8853,264800.0
2004-09-29 11:30:00,3.92,3.92,3.89,3.9,167600.0,3.8853,3.8853,3.8556,3.8655,167600.0
2004-09-29 12:00:00,3.9,3.9,3.9,3.9,55600.0,3.8655,3.8655,3.8655,3.8655,55600.0
2004-09-29 12:30:00,3.9,3.9,3.89,3.9,32400.0,3.8655,3.8655,3.8556,3.8655,32400.0
2004-09-29 13:00:00,3.9,3.9,3.9,3.9,62800.0,3.8655,3.8655,3.8655,3.8655,62800.0
2004-09-29 13:30:00,3.9,3.92,3.9,3.91,42800.0,3.8655,3.8853,3.8655,3.8754,42800.0
2004-09-29 14:00:00,3.91,3.94,3.91,3.93,23200.0,3.8754,3.9051,3.8754,3.8952,23200.0
2004-09-29 14:30:00,3.94,3.94,3.94,3.94,43600.0,3.9051,3.9051,3.9051,3.9051,43600.0
2004-09-29 15:00:00,3.94,3.97,3.94,3.96,107600.0,3.9051,3.9348,3.9051,3.9249,107600.0
2004-09-29 15:30:00,3.96,3.96,3.92,3.95,293200.0,3.9249,3.9249,3.8853,3.915,293200.0
2004-09-30 09:30:00,3.94,3.98,3.92,3.92,39200.0,3.9051,3.9448,3.8853,3.8853,39200.0
2004-09-30 10:00:00,3.92,3.94,3.91,3.93,184800.0,3.8853,3.9051,3.8754,3.8952,184800.0
2004-09-30 10:30:00,3.93,3.93,3.92,3.93,126000.0,3.8952,3.8952,3.8853,3.8952,126000.0
2004-09-30 11:00:00,3.93,3.93,3.92,3.93,52000.0,3.8952,3.8952,3.8853,3.8952,52000.0
2004-09-30 11:30:00,3.93,3.93,3.92,3.92,55600.0,3.8952,3.8952,3.8853,3.8853,55600.0
2004-09-30 12:00:00,3.92,3.92,3.92,3.92,72800.0,3.8853,3.8853,3.8853,3.8853,72800.0
2004-09-30 12:30:00,3.92,3.93,3.92,3.93,534400.0,3.8853,3.8952,3.8853,3.8952,534400.0
2004-09-30 13:00:00,3.93,3.94,3.92,3.92,248400.0,3.8952,3.9051,3.8853,3.8853,248400.0
2004-09-30 13:30:00,3.92,3.93,3.92,3.93,218000.0,3.8853,3.8952,3.8853,3.8952,218000.0
2004-09-30 14:00:00,3.93,3.94,3.93,3.93,68000.0,3.8952,3.9051,3.8952,3.8952,68000.0
2004-09-30 14:30:00,3.93,3.94,3.93,3.93,56000.0,3.8952,3.9051,3.8952,3.8952,56000.0
2004-09-30 15:00:00,3.93,3.94,3.93,3.94,538000.0,3.8952,3.9051,3.8952,3.9051,538000.0
2004-09-30 15:30:00,3.94,3.95,3.9,3.91,586800.0,3.9051,3.915,3.8655,3.8754,586800.0
2004-10-01 09:30:00,3.91,3.98,3.9,3.9,94800.0,3.8754,3.9448,3.8655,3.8655,94800.0
2004-10-01 10:00:00,3.92,3.94,3.9,3.9,95600.0,3.8853,3.9051,3.8655,3.8655,95600.0
2004-10-01 10:30:00,3.9,3.9,3.88,3.9,172800.0,3.8655,3.8655,3.8456,3.8655,172800.0
2004-10-01 11:00:00,3.9,3.94,3.9,3.94,165600.0,3.8655,3.9051,3.8655,3.9051,165600.0
2004-10-01 11:30:00,3.94,4.02,3.94,4.0,270000.0,3.9051,3.9844,3.9051,3.9646,270000.0
2004-10-01 12:00:00,4.03,4.04,3.99,4.01,242000.0,3.9943,4.0042,3.9547,3.9745,242000.0
2004-10-01 12:30:00,4.01,4.06,4.0,4.06,91200.0,3.9745,4.024,3.9646,4.024,91200.0
2004-10-01 13:00:00,4.07,4.13,4.06,4.12,269200.0,4.034,4.0934,4.024,4.0835,269200.0
2004-10-01 13:30:00,4.12,4.14,4.1,4.14,142000.0,4.0835,4.1033,4.0637,4.1033,142000.0
2004-10-01 14:00:00,4.13,4.13,4.09,4.1,317200.0,4.0934,4.0934,4.0538,4.0637,317200.0
2004-10-01 14:30:00,4.11,4.14,4.11,4.14,79600.0,4.0736,4.1033,4.0736,4.1033,79600.0
2004-10-01 15:00:00,4.14,4.17,4.13,4.15,160800.0,4.1033,4.1331,4.0934,4.1132,160800.0
2004-10-01 15:30:00,4.14,4.2,4.13,4.16,437200.0,4.1033,4.1628,4.0934,4.1232,437200.0
2004-10-04 09:30:00,4.29,4.46,4.29,4.41,1432400.0,4.252,4.4205,4.252,4.3709,1432400.0
2004-10-04 10:00:00,4.41,4.41,4.33,4.35,508400.0,4.3709,4.3709,4.2917,4.3115,508400.0
2004-10-04 10:30:00,4.35,4.38,4.31,4.33,120400.0,4.3115,4.3412,4.2718,4.2917,120400.0
2004-10-04 11:00:00,4.33,4.33,4.26,4.26,130800.0,4.2917,4.2917,4.2223,4.2223,130800.0
2004-10-04 11:30:00,4.26,4.26,4.23,4.25,117600.0,4.2223,4.2223,4.1925,4.2124,117600.0
2004-10-04 12:00:00,4.25,4.3,4.25,4.29,84000.0,4.2124,4.2619,4.2124,4.252,84000.0
2004-10-04 12:30:00,4.29,4.29,4.26,4.27,46400.0,4.252,4.252,4.2223,4.2322,46400.0
2004-10-04 13:00:00,4.27,4.29,4.27,4.28,36800.0,4.2322,4.252,4.2322,4.2421,36800.0
2004-10-04 13:30:00,4.28,4.28,4.26,4.27,34800.0,4.2421,4.2421,4.2223,4.2322,34800.0
2004-10-04 14:00:00,4.27,4.3,4.26,4.3,42800.0,4.2322,4.2619,4.2223,4.2619,42800.0
2004-10-04 14:30:00,4.3,4.3,4.28,4.28,58000.0,4.2619,4.2619,4.2421,4.2421,58000.0
2004-10-04 15:00:00,4.28,4.3,4.24,4.25,82800.0,4.2421,4.2619,4.2025,4.2124,82800.0
2004-10-04 15:30:00,4.26,4.26,4.14,4.22,412000.0,4.2223,4.2223,4.1033,4.1826,412000.0
2004-10-05 09:30:00,4.22,4.23,4.15,4.17,44800.0,4.1826,4.1925,4.1132,4.1331,44800.0
2004-10-05 10:00:00,4.17,4.21,4.17,4.21,96400.0,4.1331,4.1727,4.1331,4.1727,96400.0
2004-10-05 10:30:00,4.22,4.22,4.21,4.21,54800.0,4.1826,4.1826,4.1727,4.1727,54800.0
2004-10-05 11:00:00,4.21,4.21,4.19,4.2,138800.0,4.1727,4.1727,4.1529,4.1628,138800.0
2004-10-05 11:30:00,4.2,4.2,4.19,4.2,131200.0,4.1628,4.1628,4.1529,4.1628,131200.0
2004-10-05 12:00:00,4.2,4.25,4.2,4.25,97600.0,4.1628,4.2124,4.1628,4.2124,97600.0
2004-10-05 12:30:00,4.25,4.28,4.25,4.25,48800.0,4.2124,4.2421,4.2124,4.2124,48800.0
2004-10-05 13:00:00,4.25,4.25,4.2,4.21,77600.0,4.2124,4.2124,4.1628,4.1727,77600.0
2004-10-05 13:30:00,4.2,4.21,4.2,4.21,28000.0,4.1628,4.1727,4.1628,4.1727,28000.0
2004-10-05 14:00:00,4.2,4.2,4.19,4.19,62000.0,4.1628,4.1628,4.1529,4.1529,62000.0
2004-10-05 14:30:00,4.2,4.24,4.2,4.23,67600.0,4.1628,4.2025,4.1628,4.1925,67600.0
2004-10-05 15:00:00,4.23,4.24,4.22,4.24,89200.0,4.1925,4.2025,4.1826,4.2025,89200.0
2004-10-05 15:30:00,4.24,4.25,4.21,4.22,207600.0,4.2025,4.2124,4.1727,4.1826,207600.0
2004-10-06 09:30:00,4.23,4.23,4.19,4.19,17200.0,4.1925,4.1925,4.1529,4.1529,17200.0
2004-10-06 10:00:00,4.18,4.18,4.12,4.13,275200.0,4.143,4.143,4.0835,4.0934,275200.0
2004-10-06 10:30:00,4.13,4.14,4.13,4.14,27200.0,4.0934,4.1033,4.0934,4.1033,27200.0
2004-10-06 11:00:00,4.14,4.17,4.14,4.17,51200.0,4.1033,4.1331,4.1033,4.1331,51200.0
2004-10-06 11:30:00,4.17,4.19,4.17,4.19,41200.0,4.1331,4.1529,4.1331,4.1529,41200.0
2004-10-06 12:00:00,4.19,4.24,4.19,4.24,63600.0,4.1529,4.2025,4.1529,4.2025,63600.0
2004-10-06 12:30:00,4.23,4.25,4.23,4.24,44000.0,4.1925,4.2124,4.1925,4.2025,44000.0
2004-10-06 13:00:00,4.24,4.25,4.23,4.25,41600.0,4.2025,4.2124,4.1925,4.2124,41600.0
2004-10-06 13:30:00,4.25,4.25,4.24,4.25,59200.0,4.2124,4.2124,4.2025,4.2124,59200.0
2004-10-06 14:00:00,4.25,4.3,4.25,4.29,163200.0,4.2124,4.2619,4.2124,4.252,163200.0
2004-10-06 14:30:00,4.29,4.29,4.27,4.27,108800.0,4.252,4.252,4.2322,4.2322,108800.0
2004-10-06 15:00:00,4.26,4.27,4.25,4.27,92800.0,4.2223,4.2322,4.2124,4.2322,92800.0
2004-10-06 15:30:00,4.27,4.31,4.27,4.31,234400.0,4.2322,4.2718,4.2322,4.2718,234400.0
2004-10-07 09:30:00,4.48,4.6,4.41,4.43,886400.0,4.4403,4.5593,4.3709,4.3908,886400.0
2004-10-07 10:00:00,4.41,4.47,4.4,4.47,469600.0,4.3709,4.4304,4.361,4.4304,469600.0
2004-10-07 10:30:00,4.45,4.6,4.45,4.6,978000.0,4.4106,4.5593,4.4106,4.5593,978000.0
2004-10-07 11:00:00,4.6,4.6,4.49,4.5,519200.0,4.5593,4.5593,4.4502,4.4601,519200.0
2004-10-07 11:30:00,4.52,4.53,4.5,4.52,304800.0,4.48,4.4899,4.4601,4.48,304800.0
2004-10-07 12:00:00,4.52,4.54,4.5,4.51,126800.0,4.48,4.4998,4.4601,4.4701,126800.0
2004-10-07 12:30:00,4.52,4.53,4.52,4.53,190400.0,4.48,4.4899,4.48,4.4899,190400.0
2004-10-07 13:00:00,4.53,4.59,4.53,4.58,247600.0,4.4899,4.5494,4.4899,4.5394,247600.0
2004-10-07 13:30:00,4.58,4.66,4.57,4.65,764000.0,4.5394,4.6187,4.5295,4.6088,764000.0
2004-10-07 14:00:00,4.65,4.68,4.62,4.68,248800.0,4.6088,4.6386,4.5791,4.6386,248800.0
2004-10-07 14:30:00,4.68,4.7,4.64,4.68,384000.0,4.6386,4.6584,4.5989,4.6386,384000.0
2004-10-07 15:00:00,4.68,4.68,4.63,4.66,164800.0,4.6386,4.6386,4.589,4.6187,164800.0
2004-10-07 15:30:00,4.64,4.71,4.6,4.63,575200.0,4.5989,4.6683,4.5593,4.589,575200.0
2004-10-08 09:30:00,4.62,4.62,4.47,4.54,518000.0,4.5791,4.5791,4.4304,4.4998,518000.0
2004-10-08 10:00:00,4.54,4.54,4.49,4.5,145200.0,4.4998,4.4998,4.4502,4.4601,145200.0
2004-10-08 10:30:00,4.5,4.51,4.44,4.45,173600.0,4.4601,4.4701,4.4007,4.4106,173600.0
2004-10-08 11:00:00,4.47,4.47,4.41,4.41,180000.0,4.4304,4.4304,4.3709,4.3709,180000.0
2004-10-08 11:30:00,4.41,4.46,4.37,4.44,205200.0,4.3709,4.4205,4.3313,4.4007,205200.0
2004-10-08 12:00:00,4.45,4.49,4.42,4.49,257600.0,4.4106,4.4502,4.3809,4.4502,257600.0
2004-10-08 12:30:00,4.49,4.51,4.49,4.51,180400.0,4.4502,4.4701,4.4502,4.4701,180400.0
2004-10-08 13:00:00,4.52,4.53,4.51,4.51,95200.0,4.48,4.4899,4.4701,4.4701,95200.0
2004-10-08 13:30:00,4.52,4.52,4.5,4.5,221200.0,4.48,4.48,4.4601,4.4601,221200.0
2004-10-08 14:00:00,4.5,4.51,4.49,4.5,158400.0,4.4601,4.4701,4.4502,4.4601,158400.0
2004-10-08 14:30:00,4.5,4.5,4.46,4.46,104000.0,4.4601,4.4601,4.4205,4.4205,104000.0
2004-10-08 15:00:00,4.46,4.46,4.38,4.41,159200.0,4.4205,4.4205,4.3412,4.3709,159200.0
2004-10-08 15:30:00,4.41,4.43,4.4,4.41,99200.0,4.3709,4.3908,4.361,4.3709,99200.0
2004-10-11 09:30:00,4.41,4.44,4.4,4.41,79600.0,4.3709,4.4007,4.361,4.3709,79600.0
2004-10-11 10:00:00,4.41,4.5,4.4,4.5,117200.0,4.3709,4.4601,4.361,4.4601,117200.0
2004-10-11 10:30:00,4.5,4.51,4.44,4.44,94800.0,4.4601,4.4701,4.4007,4.4007,94800.0
2004-10-11 11:00:00,4.45,4.5,4.45,4.49,39200.0,4.4106,4.4601,4.4106,4.4502,39200.0
2004-10-11 11:30:00,4.5,4.56,4.5,4.55,218000.0,4.4601,4.5196,4.4601,4.5097,218000.0
2004-10-11 12:00:00,4.55,4.59,4.55,4.59,36800.0,4.5097,4.5494,4.5097,4.5494,36800.0
2004-10-11 12:30:00,4.58,4.58,4.53,4.55,61600.0,4.5394,4.5394,4.4899,4.5097,61600.0
2004-10-11 13:00:00,4.55,4.57,4.54,4.55,12400.0,4.5097,4.5295,4.4998,4.5097,12400.0
2004-10-11 13:30:00,4.54,4.56,4.54,4.55,9600.0,4.4998,4.5196,4.4998,4.5097,9600.0
2004-10-11 14:00:00,4.55,4.56,4.55,4.55,84000.0,4.5097,4.5196,4.5097,4.5097,84000.0
2004-10-11 14:30:00,4.55,4.56,4.5,4.51,98000.0,4.5097,4.5196,4.4601,4.4701,98000.0
2004-10-11 15:00:00,4.52,4.56,4.5,4.51,79600.0,4.48,4.5196,4.4601,4.4701,79600.0
2004-10-11 15:30:00,4.51,4.53,4.51,4.53,36000.0,4.4701,4.4899,4.4701,4.4899,36000.0
2004-10-12 09:30:00,4.5,4.5,4.48,4.48,90000.0,4.4601,4.4601,4.4403,4.4403,90000.0
2004-10-12 10:00:00,4.49,4.49,4.42,4.44,189200.0,4.4502,4.4502,4.3809,4.4007,189200.0
2004-10-12 10:30:00,4.45,4.46,4.45,4.45,45200.0,4.4106,4.4205,4.4106,4.4106,45200.0
2004-10-12 11:00:00,4.46,4.52,4.46,4.51,152000.0,4.4205,4.48,4.4205,4.4701,152000.0
2004-10-12 11:30:00,4.52,4.55,4.52,4.53,79600.0,4.48,4.5097,4.48,4.4899,79600.0
2004-10-12 12:00:00,4.53,4.54,4.53,4.54,14400.0,4.4899,4.4998,4.4899,4.4998,14400.0
2004-10-12 12:30:00,4.54,4.56,4.54,4.55,17600.0,4.4998,4.5196,4.4998,4.5097,17600.0
2004-10-12 13:00:00,4.53,4.58,4.52,4.58,78000.0,4.4899,4.5394,4.48,4.5394,78000.0
2004-10-12 13:30:00,4.57,4.59,4.55,4.55,40400.0,4.5295,4.5494,4.5097,4.5097,40400.0
2004-10-12 14:00:00,4.55,4.55,4.54,4.54,20000.0,4.5097,4.5097,4.4998,4.4998,20000.0
2004-10-12 14:30:00,4.54,4.57,4.54,4.57,24400.0,4.4998,4.5295,4.4998,4.5295,24400.0
2004-10-12 15:00:00,4.57,4.57,4.54,4.55,18800.0,4.5295,4.5295,4.4998,4.5097,18800.0
2004-10-12 15:30:00,4.55,4.6,4.55,4.6,124000.0,4.5097,4.5593,4.5097,4.5593,124000.0
2004-10-13 09:30:00,4.65,4.73,4.65,4.7,180000.0,4.6088,4.6881,4.6088,4.6584,180000.0
2004-10-13 10:00:00,4.7,4.7,4.64,4.67,111200.0,4.6584,4.6584,4.5989,4.6286,111200.0
2004-10-13 10:30:00,4.67,4.81,4.67,4.8,198800.0,4.6286,4.7674,4.6286,4.7575,198800.0
2004-10-13 11:00:00,4.79,4.79,4.72,4.73,99600.0,4.7476,4.7476,4.6782,4.6881,99600.0
2004-10-13 11:30:00,4.73,4.76,4.73,4.75,86400.0,4.6881,4.7178,4.6881,4.7079,86400.0
2004-10-13 12:00:00,4.75,4.75,4.72,4.73,324800.0,4.7079,4.7079,4.6782,4.6881,324800.0
2004-10-13 12:30:00,4.73,4.73,4.71,4.72,27200.0,4.6881,4.6881,4.6683,4.6782,27200.0
2004-10-13 13:00:00,4.72,4.72,4.71,4.71,50400.0,4.6782,4.6782,4.6683,4.6683,50400.0
2004-10-13 13:30:00,4.71,4.71,4.65,4.66,82000.0,4.6683,4.6683,4.6088,4.6187,82000.0
2004-10-13 14:00:00,4.66,4.66,4.63,4.63,38800.0,4.6187,4.6187,4.589,4.589,38800.0
2004-10-13 14:30:00,4.63,4.66,4.6,4.65,143200.0,4.589,4.6187,4.5593,4.6088,143200.0
2004-10-13 15:00:00,4.64,4.66,4.64,4.66,126000.0,4.5989,4.6187,4.5989,4.6187,126000.0
2004-10-13 15:30:00,4.66,4.66,4.65,4.65,217200.0,4.6187,4.6187,4.6088,4.6088,217200.0
2004-10-14 09:30:00,4.63,4.69,4.56,4.6,150000.0,4.589,4.6485,4.5196,4.5593,150000.0
2004-10-14 10:00:00,4.6,4.6,4.56,4.58,100000.0,4.5593,4.5593,4.5196,4.5394,100000.0
2004-10-14 10:30:00,4.57,4.61,4.56,4.59,58000.0,4.5295,4.5692,4.5196,4.5494,58000.0
2004-10-14 11:00:00,4.58,4.58,4.55,4.56,60400.0,4.5394,4.5394,4.5097,4.5196,60400.0
2004-10-14 11:30:00,4.55,4.55,4.47,4.47,44000.0,4.5097,4.5097,4.4304,4.4304,44000.0
2004-10-14 12:00:00,4.48,4.51,4.48,4.51,54000.0,4.4403,4.4701,4.4403,4.4701,54000.0
2004-10-14 12:30:00,4.51,4.59,4.5,4.58,124400.0,4.4701,4.5494,4.4601,4.5394,124400.0
2004-10-14 13:00:00,4.57,4.57,4.53,4.53,68400.0,4.5295,4.5295,4.4899,4.4899,68400.0
2004-10-14 13:30:00,4.52,4.52,4.51,4.51,61600.0,4.48,4.48,4.4701,4.4701,61600.0
2004-10-14 14:00:00,4.51,4.52,4.48,4.49,79200.0,4.4701,4.48,4.4403,4.4502,79200.0
2004-10-14 14:30:00,4.5,4.51,4.5,4.5,25200.0,4.4601,4.4701,4.4601,4.4601,25200.0
2004-10-14 15:00:00,4.5,4.5,4.46,4.46,43600.0,4.4601,4.4601,4.4205,4.4205,43600.0
2004-10-14 15:30:00,4.47,4.51,4.46,4.5,169200.0,4.4304,4.4701,4.4205,4.4601,169200.0
2004-10-15 09:30:00,4.52,4.52,4.44,4.44,62000.0,4.48,4.48,4.4007,4.4007,62000.0
2004-10-15 10:00:00,4.44,4.48,4.4,4.48,88000.0,4.4007,4.4403,4.361,4.4403,88000.0
2004-10-15 10:30:00,4.47,4.48,4.46,4.46,54800.0,4.4304,4.4403,4.4205,4.4205,54800.0
2004-10-15 11:00:00,4.47,4.47,4.45,4.46,30800.0,4.4304,4.4304,4.4106,4.4205,30800.0
2004-10-15 11:30:00,4.46,4.46,4.41,4.41,90400.0,4.4205,4.4205,4.3709,4.3709,90400.0
2004-10-15 12:00:00,4.42,4.46,4.42,4.46,14800.0,4.3809,4.4205,4.3809,4.4205,14800.0
2004-10-15 12:30:00,4.46,4.46,4.46,4.46,16400.0,4.4205,4.4205,4.4205,4.4205,16400.0
2004-10-15 13:00:00,4.46,4.46,4.46,4.46,35600.0,4.4205,4.4205,4.4205,4.4205,35600.0
2004-10-15 13:30:00,4.46,4.47,4.45,4.46,42000.0,4.4205,4.4304,4.4106,4.4205,42000.0
2004-10-15 14:00:00,4.46,4.54,4.46,4.53,97600.0,4.4205,4.4998,4.4205,4.4899,97600.0
2004-10-15 14:30:00,4.52,4.56,4.51,4.51,94000.0,4.48,4.5196,4.4701,4.4701,94000.0
2004-10-15 15:00:00,4.5,4.5,4.46,4.47,150000.0,4.4601,4.4601,4.4205,4.4304,150000.0
2004-10-15 15:30:00,4.48,4.5,4.48,4.5,164800.0,4.4403,4.4601,4.4403,4.4601,164800.0
2004-10-18 09:30:00,4.48,4.48,4.46,4.48,22400.0,4.4403,4.4403,4.4205,4.4403,22400.0
2004-10-18 10:00:00,4.49,4.5,4.47,4.48,22800.0,4.4502,4.4601,4.4304,4.4403,22800.0
2004-10-18 10:30:00,4.47,4.48,4.41,4.43,55200.0,4.4304,4.4403,4.3709,4.3908,55200.0
2004-10-18 11:00:00,4.43,4.45,4.43,4.43,34000.0,4.3908,4.4106,4.3908,4.3908,34000.0
2004-10-18 11:30:00,4.43,4.45,4.43,4.45,17600.0,4.3908,4.4106,4.3908,4.4106,17600.0
2004-10-18 12:00:00,4.45,4.47,4.44,4.47,22400.0,4.4106,4.4304,4.4007,4.4304,22400.0
2004-10-18 12:30:00,4.48,4.51,4.48,4.51,51600.0,4.4403,4.4701,4.4403,4.4701,51600.0
2004-10-18 13:00:00,4.51,4.55,4.51,4.54,74800.0,4.4701,4.5097,4.4701,4.4998,74800.0
2004-10-18 13:30:00,4.54,4.55,4.52,4.53,30000.0,4.4998,4.5097,4.48,4.4899,30000.0
2004-10-18 14:00:00,4.52,4.54,4.51,4.53,60000.0,4.48,4.4998,4.4701,4.4899,60000.0
2004-10-18 14:30:00,4.53,4.55,4.53,4.55,90800.0,4.4899,4.5097,4.4899,4.5097,90800.0
2004-10-18 15:00:00,4.55,4.57,4.55,4.56,76400.0,4.5097,4.5295,4.5097,4.5196,76400.0
2004-10-18 15:30:00,4.56,4.58,4.55,4.57,130800.0,4.5196,4.5394,4.5097,4.5295,130800.0
2004-10-19 09:30:00,4.59,4.6,4.55,4.56,45600.0,4.5494,4.5593,4.5097,4.5196,45600.0
2004-10-19 10:00:00,4.57,4.57,4.54,4.54,20400.0,4.5295,4.5295,4.4998,4.4998,20400.0
2004-10-19 10:30:00,4.55,4.55,4.53,4.53,8800.0,4.5097,4.5097,4.4899,4.4899,8800.0
2004-10-19 11:00:00,4.53,4.59,4.53,4.58,45200.0,4.4899,4.5494,4.4899,4.5394,45200.0
2004-10-19 11:30:00,4.58,4.6,4.58,4.58,25200.0,4.5394,4.5593,4.5394,4.5394,25200.0
2004-10-19 12:00:00,4.58,4.6,4.57,4.6,64000.0,4.5394,4.5593,4.5295,4.5593,64000.0
2004-10-19 12:30:00,4.6,4.61,4.57,4.58,128000.0,4.5593,4.5692,4.5295,4.5394,128000.0
2004-10-19 13:00:00,4.58,4.58,4.57,4.58,27200.0,4.5394,4.5394,4.5295,4.5394,27200.0
2004-10-19 13:30:00,4.58,4.59,4.57,4.58,45600.0,4.5394,4.5494,4.5295,4.5394,45600.0
2004-10-19 14:00:00,4.58,4.58,4.56,4.58,31200.0,4.5394,4.5394,4.5196,4.5394,31200.0
2004-10-19 14:30:00,4.57,4.57,4.54,4.54,29600.0,4.5295,4.5295,4.4998,4.4998,29600.0
2004-10-19 15:00:00,4.55,4.56,4.54,4.55,68000.0,4.5097,4.5196,4.4998,4.5097,68000.0
2004-10-19 15:30:00,4.55,4.56,4.54,4.54,59200.0,4.5097,4.5196,4.4998,4.4998,59200.0
2004-10-20 09:30:00,4.53,4.53,4.53,4.53,30800.0,4.4899,4.4899,4.4899,4.4899,30800.0
2004-10-20 10:00:00,4.53,4.54,4.53,4.54,44000.0,4.4899,4.4998,4.4899,4.4998,44000.0
2004-10-20 10:30:00,4.53,4.54,4.49,4.49,119200.0,4.4899,4.4998,4.4502,4.4502,119200.0
2004-10-20 11:00:00,4.49,4.5,4.48,4.48,24400.0,4.4502,4.4601,4.4403,4.4403,24400.0
2004-10-20 11:30:00,4.48,4.51,4.48,4.51,20400.0,4.4403,4.4701,4.4403,4.4701,20400.0
2004-10-20 12:00:00,4.52,4.53,4.51,4.52,23200.0,4.48,4.4899,4.4701,4.48,23200.0
2004-10-20 12:30:00,4.52,4.53,4.51,4.51,36400.0,4.48,4.4899,4.4701,4.4701,36400.0
2004-10-20 13:00:00,4.51,4.51,4.5,4.51,38400.0,4.4701,4.4701,4.4601,4.4701,38400.0
2004-10-20 13:30:00,4.51,4.54,4.51,4.51,21600.0,4.4701,4.4998,4.4701,4.4701,21600.0
2004-10-20 14:00:00,4.51,4.51,4.5,4.51,26800.0,4.4701,4.4701,4.4601,4.4701,26800.0
2004-10-20 14:30:00,4.51,4.51,4.5,4.51,20800.0,4.4701,4.4701,4.4601,4.4701,20800.0
2004-10-20 15:00:00,4.51,4.54,4.51,4.52,150000.0,4.4701,4.4998,4.4701,4.48,150000.0
2004-10-20 15:30:00,4.52,4.57,4.51,4.53,176800.0,4.48,4.5295,4.4701,4.4899,176800.0
2004-10-21 09:30:00,4.54,4.54,4.51,4.51,26400.0,4.4998,4.4998,4.4701,4.4701,26400.0
2004-10-21 10:00:00,4.52,4.54,4.51,4.54,17600.0,4.48,4.4998,4.4701,4.4998,17600.0
2004-10-21 10:30:00,4.55,4.6,4.55,4.59,141600.0,4.5097,4.5593,4.5097,4.5494,141600.0
2004-10-21 11:00:00,4.59,4.61,4.58,4.6,41600.0,4.5494,4.5692,4.5394,4.5593,41600.0
2004-10-21 11:30:00,4.6,4.6,4.57,4.57,11600.0,4.5593,4.5593,4.5295,4.5295,11600.0
2004-10-21 12:00:00,4.59,4.61,4.58,4.59,18800.0,4.5494,4.5692,4.5394,4.5494,18800.0
2004-10-21 12:30:00,4.59,4.61,4.58,4.6,55600.0,4.5494,4.5692,4.5394,4.5593,55600.0
2004-10-21 13:00:00,4.6,4.61,4.6,4.6,32400.0,4.5593,4.5692,4.5593,4.5593,32400.0
2004-10-21 13:30:00,4.6,4.61,4.6,4.61,22800.0,4.5593,4.5692,4.5593,4.5692,22800.0
2004-10-21 14:00:00,4.61,4.61,4.6,4.61,30000.0,4.5692,4.5692,4.5593,4.5692,30000.0
2004-10-21 14:30:00,4.61,4.67,4.61,4.66,152400.0,4.5692,4.6286,4.5692,4.6187,152400.0
2004-10-21 15:00:00,4.66,4.67,4.62,4.62,67600.0,4.6187,4.6286,4.5791,4.5791,67600.0
2004-10-21 15:30:00,4.62,4.62,4.6,4.61,100400.0,4.5791,4.5791,4.5593,4.5692,100400.0
2004-10-22 09:30:00,4.63,4.63,4.61,4.61,34800.0,4.589,4.589,4.5692,4.5692,34800.0
2004-10-22 10:00:00,4.63,4.64,4.61,4.61,27600.0,4.589,4.5989,4.5692,4.5692,27600.0
2004-10-22 10:30:00,4.62,4.62,4.6,4.6,26400.0,4.5791,4.5791,4.5593,4.5593,26400.0
2004-10-22 11:00:00,4.6,4.64,4.6,4.63,51200.0,4.5593,4.5989,4.5593,4.589,51200.0
2004-10-22 11:30:00,4.63,4.63,4.63,4.63,67600.0,4.589,4.589,4.589,4.589,67600.0
2004-10-22 12:00:00,4.63,4.65,4.63,4.64,17600.0,4.589,4.6088,4.589,4.5989,17600.0
2004-10-22 12:30:00,4.64,4.64,4.62,4.62,73600.0,4.5989,4.5989,4.5791,4.5791,73600.0
2004-10-22 13:00:00,4.62,4.62,4.6,4.62,56000.0,4.5791,4.5791,4.5593,4.5791,56000.0
2004-10-22 13:30:00,4.62,4.62,4.57,4.58,42400.0,4.5791,4.5791,4.5295,4.5394,42400.0
2004-10-22 14:00:00,4.58,4.58,4.46,4.48,234000.0,4.5394,4.5394,4.4205,4.4403,234000.0
2004-10-22 14:30:00,4.49,4.49,4.36,4.36,184400.0,4.4502,4.4502,4.3214,4.3214,184400.0
2004-10-22 15:00:00,4.35,4.39,4.31,4.37,106400.0,4.3115,4.3511,4.2718,4.3313,106400.0
2004-10-22 15:30:00,4.36,4.38,4.35,4.35,144000.0,4.3214,4.3412,4.3115,4.3115,144000.0
2004-10-25 09:30:00,4.39,4.5,4.39,4.46,228800.0,4.3511,4.4601,4.3511,4.4205,228800.0
2004-10-25 10:00:00,4.46,4.48,4.45,4.47,85200.0,4.4205,4.4403,4.4106,4.4304,85200.0
2004-10-25 10:30:00,4.47,4.49,4.46,4.48,47200.0,4.4304,4.4502,4.4205,4.4403,47200.0
2004-10-25 11:00:00,4.48,4.49,4.47,4.49,34800.0,4.4403,4.4502,4.4304,4.4502,34800.0
2004-10-25 11:30:00,4.49,4.54,4.49,4.52,58000.0,4.4502,4.4998,4.4502,4.48,58000.0
2004-10-25 12:00:00,4.52,4.52,4.49,4.5,26000.0,4.48,4.48,4.4502,4.4601,26000.0
2004-10-25 12:30:00,4.5,4.51,4.49,4.51,41200.0,4.4601,4.4701,4.4502,4.4701,41200.0
2004-10-25 13:00:00,4.51,4.52,4.51,4.52,30400.0,4.4701,4.48,4.4701,4.48,30400.0
2004-10-25 13:30:00,4.52,4.52,4.5,4.52,62400.0,4.48,4.48,4.4601,4.48,62400.0
2004-10-25 14:00:00,4.52,4.56,4.52,4.56,108000.0,4.48,4.5196,4.48,4.5196,108000.0
2004-10-25 14:30:00,4.56,4.59,4.51,4.53,103600.0,4.5196,4.5494,4.4701,4.4899,103600.0
2004-10-25 15:00:00,4.53,4.54,4.52,4.54,24800.0,4.4899,4.4998,4.48,4.4998,24800.0
2004-10-25 15:30:00,4.54,4.55,4.52,4.54,59600.0,4.4998,4.5097,4.48,4.4998,59600.0
2004-10-26 09:30:00,4.53,4.54,4.45,4.48,101600.0,4.4899,4.4998,4.4106,4.4403,101600.0
2004-10-26 10:00:00,4.48,4.56,4.48,4.56,60800.0,4.4403,4.5196,4.4403,4.5196,60800.0
2004-10-26 10:30:00,4.57,4.59,4.55,4.55,82400.0,4.5295,4.5494,4.5097,4.5097,82400.0
2004-10-26 11:00:00,4.57,4.57,4.55,4.55,60400.0,4.5295,4.5295,4.5097,4.5097,60400.0
2004-10-26 11:30:00,4.55,4.55,4.54,4.55,10800.0,4.5097,4.5097,4.4998,4.5097,10800.0
2004-10-26 12:00:00,4.55,4.57,4.55,4.56,4800.0,4.5097,4.5295,4.5097,4.5196,4800.0
2004-10-26 12:30:00,4.57,4.59,4.57,4.58,21200.0,4.5295,4.5494,4.5295,4.5394,21200.0
2004-10-26 13:00:00,4.58,4.59,4.58,4.59,4800.0,4.5394,4.5494,4.5394,4.5494,4800.0
2004-10-26 13:30:00,4.59,4.59,4.57,4.57,22400.0,4.5494,4.5494,4.5295,4.5295,22400.0
2004-10-26 14:00:00,4.57,4.59,4.57,4.58,12000.0,4.5295,4.5494,4.5295,4.5394,12000.0
2004-10-26 14:30:00,4.58,4.59,4.58,4.59,28400.0,4.5394,4.5494,4.5394,4.5494,28400.0
2004-10-26 15:00:00,4.59,4.6,4.58,4.58,26800.0,4.5494,4.5593,4.5394,4.5394,26800.0
2004-10-26 15:30:00,4.58,4.61,4.58,4.61,28800.0,4.5394,4.5692,4.5394,4.5692,28800.0
2004-10-27 09:30:00,4.63,4.65,4.6,4.61,88000.0,4.589,4.6088,4.5593,4.5692,88000.0
2004-10-27 10:00:00,4.6,4.64,4.59,4.63,100800.0,4.5593,4.5989,4.5494,4.589,100800.0
2004-10-27 10:30:00,4.63,4.63,4.54,4.56,126400.0,4.589,4.589,4.4998,4.5196,126400.0
2004-10-27 11:00:00,4.56,4.59,4.55,4.58,38000.0,4.5196,4.5494,4.5097,4.5394,38000.0
2004-10-27 11:30:00,4.58,4.58,4.58,4.58,31200.0,4.5394,4.5394,4.5394,4.5394,31200.0
2004-10-27 12:00:00,4.58,4.58,4.56,4.58,32400.0,4.5394,4.5394,4.5196,4.5394,32400.0
2004-10-27 12:30:00,4.58,4.61,4.58,4.59,43600.0,4.5394,4.5692,4.5394,4.5494,43600.0
2004-10-27 13:00:00,4.59,4.6,4.59,4.59,28000.0,4.5494,4.5593,4.5494,4.5494,28000.0
2004-10-27 13:30:00,4.6,4.64,4.6,4.64,216800.0,4.5593,4.5989,4.5593,4.5989,216800.0
2004-10-27 14:00:00,4.64,4.78,4.64,4.78,295200.0,4.5989,4.7377,4.5989,4.7377,295200.0
2004-10-27 14:30:00,4.78,4.9,4.78,4.81,490400.0,4.7377,4.8566,4.7377,4.7674,490400.0
2004-10-27 15:00:00,4.82,4.86,4.81,4.82,135200.0,4.7773,4.817,4.7674,4.7773,135200.0
2004-10-27 15:30:00,4.83,4.84,4.77,4.81,286800.0,4.7872,4.7971,4.7278,4.7674,286800.0
2004-10-28 09:30:00,4.83,4.88,4.78,4.88,124000.0,4.7872,4.8368,4.7377,4.8368,124000.0
2004-10-28 10:00:00,4.88,4.95,4.81,4.86,218400.0,4.8368,4.9062,4.7674,4.817,218400.0
2004-10-28 10:30:00,4.86,4.86,4.85,4.85,44400.0,4.817,4.817,4.807,4.807,44400.0
2004-10-28 11:00:00,4.84,4.84,4.75,4.8,124400.0,4.7971,4.7971,4.7079,4.7575,124400.0
2004-10-28 11:30:00,4.8,4.81,4.79,4.8,64000.0,4.7575,4.7674,4.7476,4.7575,64000.0
2004-10-28 12:00:00,4.8,4.83,4.8,4.83,37200.0,4.7575,4.7872,4.7575,4.7872,37200.0
2004-10-28 12:30:00,4.84,4.96,4.84,4.96,196000.0,4.7971,4.9161,4.7971,4.9161,196000.0
2004-10-28 13:00:00,4.96,5.0,4.94,4.99,244400.0,4.9161,4.9557,4.8963,4.9458,244400.0
2004-10-28 13:30:00,4.99,4.99,4.97,4.97,41200.0,4.9458,4.9458,4.926,4.926,41200.0
2004-10-28 14:00:00,4.97,5.08,4.97,5.08,184000.0,4.926,5.035,4.926,5.035,184000.0
2004-10-28 14:30:00,5.07,5.15,5.05,5.14,458000.0,5.0251,5.1044,5.0053,5.0945,458000.0
2004-10-28 15:00:00,5.14,5.15,5.06,5.08,301200.0,5.0945,5.1044,5.0152,5.035,301200.0
2004-10-28 15:30:00,5.08,5.08,4.96,5.04,406400.0,5.035,5.035,4.9161,4.9954,406400.0
2004-10-29 09:30:00,5.03,5.03,4.95,4.97,276800.0,4.9855,4.9855,4.9062,4.926,276800.0
2004-10-29 10:00:00,4.97,4.98,4.86,4.86,172400.0,4.926,4.9359,4.817,4.817,172400.0
2004-10-29 10:30:00,4.87,4.9,4.87,4.88,123600.0,4.8269,4.8566,4.8269,4.8368,123600.0
2004-10-29 11:00:00,4.88,4.88,4.85,4.87,30800.0,4.8368,4.8368,4.807,4.8269,30800.0
2004-10-29 11:30:00,4.87,4.93,4.87,4.91,39600.0,4.8269,4.8863,4.8269,4.8665,39600.0
2004-10-29 12:00:00,4.9,4.92,4.9,4.91,58000.0,4.8566,4.8764,4.8566,4.8665,58000.0
2004-10-29 12:30:00,4.91,4.92,4.88,4.88,37600.0,4.8665,4.8764,4.8368,4.8368,37600.0
2004-10-29 13:00:00,4.88,4.91,4.88,4.9,57600.0,4.8368,4.8665,4.8368,4.8566,57600.0
2004-10-29 13:30:00,4.9,4.9,4.89,4.89,34400.0,4.8566,4.8566,4.8467,4.8467,34400.0
2004-10-29 14:00:00,4.9,4.9,4.89,4.89,36800.0,4.8566,4.8566,4.8467,4.8467,36800.0
2004-10-29 14:30:00,4.89,4.92,4.89,4.92,37600.0,4.8467,4.8764,4.8467,4.8764,37600.0
2004-10-29 15:00:00,4.92,4.99,4.92,4.99,366800.0,4.8764,4.9458,4.8764,4.9458,366800.0
2004-10-29 15:30:00,5.0,5.08,4.94,5.08,357200.0,4.9557,5.035,4.8963,5.035,357200.0
2004-11-01 09:30:00,5.13,5.14,5.1,5.1,94800.0,5.0846,5.0945,5.0548,5.0548,94800.0
2004-11-01 10:00:00,5.1,5.37,5.1,5.29,495600.0,5.0548,5.3224,5.0548,5.2432,495600.0
2004-11-01 10:30:00,5.29,5.29,5.19,5.26,251200.0,5.2432,5.2432,5.144,5.2134,251200.0
2004-11-01 11:00:00,5.26,5.27,5.25,5.25,121600.0,5.2134,5.2233,5.2035,5.2035,121600.0
2004-11-01 11:30:00,5.25,5.29,5.25,5.29,225600.0,5.2035,5.2432,5.2035,5.2432,225600.0
2004-11-01 12:00:00,5.29,5.29,5.26,5.27,40800.0,5.2432,5.2432,5.2134,5.2233,40800.0
2004-11-01 12:30:00,5.27,5.3,5.27,5.29,42000.0,5.2233,5.2531,5.2233,5.2432,42000.0
2004-11-01 13:00:00,5.29,5.3,5.28,5.3,34000.0,5.2432,5.2531,5.2332,5.2531,34000.0
2004-11-01 13:30:00,5.3,5.3,5.29,5.3,37600.0,5.2531,5.2531,5.2432,5.2531,37600.0
2004-11-01 14:00:00,5.3,5.39,5.29,5.34,177600.0,5.2531,5.3423,5.2432,5.2927,177600.0
2004-11-01 14:30:00,5.34,5.47,5.34,5.35,364400.0,5.2927,5.4216,5.2927,5.3026,364400.0
2004-11-01 15:00:00,5.35,5.42,5.35,5.41,138000.0,5.3026,5.372,5.3026,5.3621,138000.0
2004-11-01 15:30:00,5.4,5.5,5.4,5.43,1101200.0,5.3522,5.4513,5.3522,5.3819,1101200.0
2004-11-02 09:30:00,5.63,5.63,5.44,5.53,603600.0,5.5801,5.5801,5.3918,5.481,603600.0
2004-11-02 10:00:00,5.55,5.56,5.51,5.51,312400.0,5.5009,5.5108,5.4612,5.4612,312400.0
2004-11-02 10:30:00,5.5,5.51,5.49,5.5,169600.0,5.4513,5.4612,5.4414,5.4513,169600.0
2004-11-02 11:00:00,5.5,5.56,5.5,5.55,298400.0,5.4513,5.5108,5.4513,5.5009,298400.0
2004-11-02 11:30:00,5.56,5.59,5.55,5.58,207200.0,5.5108,5.5405,5.5009,5.5306,207200.0
2004-11-02 12:00:00,5.58,5.58,5.55,5.56,53600.0,5.5306,5.5306,5.5009,5.5108,53600.0
2004-11-02 12:30:00,5.57,5.57,5.55,5.56,36000.0,5.5207,5.5207,5.5009,5.5108,36000.0
2004-11-02 13:00:00,5.56,5.56,5.55,5.55,57200.0,5.5108,5.5108,5.5009,5.5009,57200.0
2004-11-02 13:30:00,5.55,5.57,5.54,5.54,97600.0,5.5009,5.5207,5.4909,5.4909,97600.0
2004-11-02 14:00:00,5.55,5.56,5.54,5.56,110800.0,5.5009,5.5108,5.4909,5.5108,110800.0
2004-11-02 14:30:00,5.56,5.58,5.54,5.56,160000.0,5.5108,5.5306,5.4909,5.5108,160000.0
2004-11-02 15:00:00,5.56,5.56,5.49,5.51,429600.0,5.5108,5.5108,5.4414,5.4612,429600.0
2004-11-02 15:30:00,5.51,5.53,5.48,5.49,467600.0,5.4612,5.481,5.4315,5.4414,467600.0
2004-11-03 09:30:00,5.55,5.67,5.51,5.53,179600.0,5.5009,5.6198,5.4612,5.481,179600.0
2004-11-03 10:00:00,5.53,5.57,5.52,5.56,234400.0,5.481,5.5207,5.4711,5.5108,234400.0
2004-11-03 10:30:00,5.55,5.56,5.53,5.53,240400.0,5.5009,5.5108,5.481,5.481,240400.0
2004-11-03 11:00:00,5.53,5.55,5.53,5.54,97600.0,5.481,5.5009,5.481,5.4909,97600.0
2004-11-03 11:30:00,5.54,5.57,5.53,5.53,84400.0,5.4909,5.5207,5.481,5.481,84400.0
2004-11-03 12:00:00,5.52,5.53,5.49,5.5,86400.0,5.4711,5.481,5.4414,5.4513,86400.0
2004-11-03 12:30:00,5.5,5.5,5.45,5.45,112000.0,5.4513,5.4513,5.4017,5.4017,112000.0
2004-11-03 13:00:00,5.45,5.47,5.45,5.46,34400.0,5.4017,5.4216,5.4017,5.4116,34400.0
2004-11-03 13:30:00,5.46,5.47,5.43,5.44,154000.0,5.4116,5.4216,5.3819,5.3918,154000.0
2004-11-03 14:00:00,5.44,5.45,5.41,5.43,114400.0,5.3918,5.4017,5.3621,5.3819,114400.0
2004-11-03 14:30:00,5.42,5.45,5.42,5.43,78800.0,5.372,5.4017,5.372,5.3819,78800.0
2004-11-03 15:00:00,5.43,5.44,5.42,5.42,150000.0,5.3819,5.3918,5.372,5.372,150000.0
2004-11-03 15:30:00,5.41,5.42,5.38,5.41,309600.0,5.3621,5.372,5.3324,5.3621,309600.0
2004-11-04 09:30:00,5.4,5.41,5.36,5.4,85200.0,5.3522,5.3621,5.3125,5.3522,85200.0
2004-11-04 10:00:00,5.4,5.43,5.39,5.39,70000.0,5.3522,5.3819,5.3423,5.3423,70000.0
2004-11-04 10:30:00,5.39,5.4,5.35,5.36,58000.0,5.3423,5.3522,5.3026,5.3125,58000.0
2004-11-04 11:00:00,5.36,5.38,5.36,5.37,29600.0,5.3125,5.3324,5.3125,5.3224,29600.0
2004-11-04 11:30:00,5.38,5.39,5.38,5.38,22800.0,5.3324,5.3423,5.3324,5.3324,22800.0
2004-11-04 12:00:00,5.38,5.38,5.37,5.37,47200.0,5.3324,5.3324,5.3224,5.3224,47200.0
2004-11-04 12:30:00,5.37,5.39,5.36,5.38,44800.0,5.3224,5.3423,5.3125,5.3324,44800.0
2004-11-04 13:00:00,5.38,5.38,5.35,5.35,33600.0,5.3324,5.3324,5.3026,5.3026,33600.0
2004-11-04 13:30:00,5.35,5.35,5.24,5.25,191600.0,5.3026,5.3026,5.1936,5.2035,191600.0
2004-11-04 14:00:00,5.25,5.25,5.18,5.25,130400.0,5.2035,5.2035,5.1341,5.2035,130400.0
2004-11-04 14:30:00,5.24,5.25,5.2,5.23,52400.0,5.1936,5.2035,5.154,5.1837,52400.0
2004-11-04 15:00:00,5.23,5.26,5.19,5.2,109200.0,5.1837,5.2134,5.144,5.154,109200.0
2004-11-04 15:30:00,5.2,5.2,5.13,5.15,308400.0,5.154,5.154,5.0846,5.1044,308400.0
2004-11-05 09:30:00,5.21,5.34,5.21,5.21,218800.0,5.1639,5.2927,5.1639,5.1639,218800.0
2004-11-05 10:00:00,5.24,5.26,5.23,5.25,204800.0,5.1936,5.2134,5.1837,5.2035,204800.0
2004-11-05 10:30:00,5.25,5.25,5.22,5.22,81600.0,5.2035,5.2035,5.1738,5.1738,81600.0
2004-11-05 11:00:00,5.22,5.22,5.18,5.18,32800.0,5.1738,5.1738,5.1341,5.1341,32800.0
2004-11-05 11:30:00,5.18,5.22,5.14,5.15,130400.0,5.1341,5.1738,5.0945,5.1044,130400.0
2004-11-05 12:00:00,5.15,5.2,5.15,5.2,116400.0,5.1044,5.154,5.1044,5.154,116400.0
2004-11-05 12:30:00,5.2,5.21,5.2,5.21,55200.0,5.154,5.1639,5.154,5.1639,55200.0
2004-11-05 13:00:00,5.21,5.21,5.2,5.21,28400.0,5.1639,5.1639,5.154,5.1639,28400.0
2004-11-05 13:30:00,5.21,5.21,5.2,5.2,31200.0,5.1639,5.1639,5.154,5.154,31200.0
2004-11-05 14:00:00,5.2,5.25,5.2,5.23,131600.0,5.154,5.2035,5.154,5.1837,131600.0
2004-11-05 14:30:00,5.23,5.24,5.22,5.23,49200.0,5.1837,5.1936,5.1738,5.1837,49200.0
2004-11-05 15:00:00,5.23,5.23,5.21,5.21,142800.0,5.1837,5.1837,5.1639,5.1639,142800.0
2004-11-05 15:30:00,5.21,5.26,5.21,5.23,302400.0,5.1639,5.2134,5.1639,5.1837,302400.0
2004-11-08 09:30:00,5.22,5.22,5.14,5.16,70400.0,5.1738,5.1738,5.0945,5.1143,70400.0
2004-11-08 10:00:00,5.17,5.18,5.14,5.15,66000.0,5.1242,5.1341,5.0945,5.1044,66000.0
2004-11-08 10:30:00,5.14,5.15,5.13,5.13,46400.0,5.0945,5.1044,5.0846,5.0846,46400.0
2004-11-08 11:00:00,5.14,5.15,5.14,5.14,26000.0,5.0945,5.1044,5.0945,5.0945,26000.0
2004-11-08 11:30:00,5.14,5.15,5.13,5.13,47600.0,5.0945,5.1044,5.0846,5.0846,47600.0
2004-11-08 12:00:00,5.13,5.13,5.12,5.13,70800.0,5.0846,5.0846,5.0747,5.0846,70800.0
2004-11-08 12:30:00,5.12,5.12,5.08,5.08,77600.0,5.0747,5.0747,5.035,5.035,77600.0
2004-11-08 13:00:00,5.08,5.09,5.07,5.07,106400.0,5.035,5.0449,5.0251,5.0251,106400.0
2004-11-08 13:30:00,5.07,5.08,5.07,5.08,110800.0,5.0251,5.035,5.0251,5.035,110800.0
2004-11-08 14:00:00,5.08,5.11,5.08,5.1,96800.0,5.035,5.0647,5.035,5.0548,96800.0
2004-11-08 14:30:00,5.1,5.11,5.1,5.11,62400.0,5.0548,5.0647,5.0548,5.0647,62400.0
2004-11-08 15:00:00,5.11,5.11,5.1,5.11,86000.0,5.0647,5.0647,5.0548,5.0647,86000.0
2004-11-08 15:30:00,5.11,5.12,5.1,5.1,139200.0,5.0647,5.0747,5.0548,5.0548,139200.0
2004-11-09 09:30:00,4.93,5.01,4.78,5.01,434000.0,4.8863,4.9656,4.7377,4.9656,434000.0
2004-11-09 10:00:00,5.01,5.01,4.96,4.96,88800.0,4.9656,4.9656,4.9161,4.9161,88800.0
2004-11-09 10:30:00,4.96,5.0,4.95,4.96,134000.0,4.9161,4.9557,4.9062,4.9161,134000.0
2004-11-09 11:00:00,4.96,4.98,4.92,4.98,69600.0,4.9161,4.9359,4.8764,4.9359,69600.0
2004-11-09 11:30:00,4.97,4.98,4.93,4.96,24800.0,4.926,4.9359,4.8863,4.9161,24800.0
2004-11-09 12:00:00,4.95,4.96,4.89,4.9,60000.0,4.9062,4.9161,4.8467,4.8566,60000.0
2004-11-09 12:30:00,4.9,4.91,4.88,4.89,166800.0,4.8566,4.8665,4.8368,4.8467,166800.0
2004-11-09 13:00:00,4.89,4.91,4.88,4.9,64800.0,4.8467,4.8665,4.8368,4.8566,64800.0
2004-11-09 13:30:00,4.9,4.9,4.89,4.9,54800.0,4.8566,4.8566,4.8467,4.8566,54800.0
2004-11-09 14:00:00,4.91,4.93,4.86,4.88,228000.0,4.8665,4.8863,4.817,4.8368,228000.0
2004-11-09 14:30:00,4.87,4.9,4.85,4.9,153600.0,4.8269,4.8566,4.807,4.8566,153600.0
2004-11-09 15:00:00,4.89,4.9,4.86,4.86,161600.0,4.8467,4.8566,4.817,4.817,161600.0
2004-11-09 15:30:00,4.87,4.87,4.84,4.87,270000.0,4.8269,4.8269,4.7971,4.8269,270000.0
2004-11-10 09:30:00,4.91,4.91,4.83,4.84,62400.0,4.8665,4.8665,4.7872,4.7971,62400.0
2004-11-10 10:00:00,4.84,4.86,4.84,4.85,104800.0,4.7971,4.817,4.7971,4.807,104800.0
2004-11-10 10:30:00,4.85,4.86,4.84,4.86,58800.0,4.807,4.817,4.7971,4.817,58800.0
2004-11-10 11:00:00,4.86,4.86,4.84,4.85,30400.0,4.817,4.817,4.7971,4.807,30400.0
2004-11-10 11:30:00,4.85,4.85,4.83,4.84,41600.0,4.807,4.807,4.7872,4.7971,41600.0
2004-11-10 12:00:00,4.84,4.86,4.83,4.84,38800.0,4.7971,4.817,4.7872,4.7971,38800.0
2004-11-10 12:30:00,4.84,4.85,4.82,4.83,19600.0,4.7971,4.807,4.7773,4.7872,19600.0
2004-11-10 13:00:00,4.83,4.84,4.82,4.84,71200.0,4.7872,4.7971,4.7773,4.7971,71200.0
2004-11-10 13:30:00,4.84,4.84,4.82,4.83,58400.0,4.7971,4.7971,4.7773,4.7872,58400.0
2004-11-10 14:00:00,4.84,4.88,4.83,4.88,88800.0,4.7971,4.8368,4.7872,4.8368,88800.0
2004-11-10 14:30:00,4.88,4.91,4.84,4.91,56800.0,4.8368,4.8665,4.7971,4.8665,56800.0
2004-11-10 15:00:00,4.91,4.91,4.86,4.89,74800.0,4.8665,4.8665,4.817,4.8467,74800.0
2004-11-10 15:30:00,4.89,4.9,4.87,4.88,65600.0,4.8467,4.8566,4.8269,4.8368,65600.0
2004-11-11 09:30:00,4.88,4.99,4.86,4.97,79200.0,4.8368,4.9458,4.817,4.926,79200.0
2004-11-11 10:00:00,4.95,5.03,4.9,5.03,127200.0,4.9062,4.9855,4.8566,4.9855,127200.0
2004-11-11 10:30:00,5.02,5.03,4.98,4.98,86800.0,4.9755,4.9855,4.9359,4.9359,86800.0
2004-11-11 11:00:00,4.98,5.0,4.97,4.98,53600.0,4.9359,4.9557,4.926,4.9359,53600.0
2004-11-11 11:30:00,4.98,5.0,4.98,5.0,41200.0,4.9359,4.9557,4.9359,4.9557,41200.0
2004-11-11 12:00:00,5.0,5.0,4.94,5.0,37600.0,4.9557,4.9557,4.8963,4.9557,37600.0
2004-11-11 12:30:00,4.98,5.0,4.97,4.99,30400.0,4.9359,4.9557,4.926,4.9458,30400.0
2004-11-11 13:00:00,5.0,5.0,4.98,5.0,96400.0,4.9557,4.9557,4.9359,4.9557,96400.0
2004-11-11 13:30:00,5.0,5.0,4.98,5.0,24000.0,4.9557,4.9557,4.9359,4.9557,24000.0
2004-11-11 14:00:00,5.0,5.0,4.99,5.0,49200.0,4.9557,4.9557,4.9458,4.9557,49200.0
2004-11-11 14:30:00,5.0,5.03,5.0,5.02,147200.0,4.9557,4.9855,4.9557,4.9755,147200.0
2004-11-11 15:00:00,5.02,5.04,4.99,4.99,85200.0,4.9755,4.9954,4.9458,4.9458,85200.0
2004-11-11 15:30:00,4.99,5.03,4.99,5.01,148400.0,4.9458,4.9855,4.9458,4.9656,148400.0
2004-11-12 09:30:00,5.05,5.06,4.95,4.96,82000.0,5.0053,5.0152,4.9062,4.9161,82000.0
2004-11-12 10:00:00,4.99,5.0,4.96,4.97,41600.0,4.9458,4.9557,4.9161,4.926,41600.0
2004-11-12 10:30:00,4.97,4.97,4.94,4.94,22800.0,4.926,4.926,4.8963,4.8963,22800.0
2004-11-12 11:00:00,4.93,4.93,4.91,4.92,22800.0,4.8863,4.8863,4.8665,4.8764,22800.0
2004-11-12 11:30:00,4.91,4.91,4.88,4.88,54000.0,4.8665,4.8665,4.8368,4.8368,54000.0
2004-11-12 12:00:00,4.88,4.91,4.88,4.91,20400.0,4.8368,4.8665,4.8368,4.8665,20400.0
2004-11-12 12:30:00,4.91,4.96,4.88,4.95,37200.0,4.8665,4.9161,4.8368,4.9062,37200.0
2004-11-12 13:00:00,4.96,4.96,4.96,4.96,2000.0,4.9161,4.9161,4.9161,4.9161,2000.0
2004-11-12 13:30:00,4.97,4.99,4.97,4.99,26800.0,4.926,4.9458,4.926,4.9458,26800.0
2004-11-12 14:00:00,4.99,5.02,4.99,5.02,74000.0,4.9458,4.9755,4.9458,4.9755,74000.0
2004-11-12 14:30:00,5.01,5.03,5.01,5.02,26400.0,4.9656,4.9855,4.9656,4.9755,26400.0
2004-11-12 15:00:00,5.02,5.03,5.0,5.02,41200.0,4.9755,4.9855,4.9557,4.9755,41200.0
2004-11-12 15:30:00,5.02,5.02,4.98,5.0,40000.0,4.9755,4.9755,4.9359,4.9557,40000.0
2004-11-15 09:30:00,5.02,5.02,5.0,5.01,36800.0,4.9755,4.9755,4.9557,4.9656,36800.0
2004-11-15 10:00:00,5.01,5.05,5.0,5.04,200800.0,4.9656,5.0053,4.9557,4.9954,200800.0
2004-11-15 10:30:00,5.04,5.05,5.03,5.03,63600.0,4.9954,5.0053,4.9855,4.9855,63600.0
2004-11-15 11:00:00,5.03,5.03,5.0,5.02,38000.0,4.9855,4.9855,4.9557,4.9755,38000.0
2004-11-15 11:30:00,5.02,5.03,5.0,5.02,98400.0,4.9755,4.9855,4.9557,4.9755,98400.0
2004-11-15 12:00:00,5.03,5.1,5.02,5.1,156000.0,4.9855,5.0548,4.9755,5.0548,156000.0
2004-11-15 12:30:00,5.1,5.15,5.09,5.12,247200.0,5.0548,5.1044,5.0449,5.0747,247200.0
2004-11-15 13:00:00,5.12,5.17,5.11,5.16,146000.0,5.0747,5.1242,5.0647,5.1143,146000.0
2004-11-15 13:30:00,5.16,5.16,5.13,5.14,39200.0,5.1143,5.1143,5.0846,5.0945,39200.0
2004-11-15 14:00:00,5.14,5.16,5.13,5.15,36000.0,5.0945,5.1143,5.0846,5.1044,36000.0
2004-11-15 14:30:00,5.15,5.16,5.13,5.15,237200.0,5.1044,5.1143,5.0846,5.1044,237200.0
2004-11-15 15:00:00,5.14,5.17,5.14,5.14,308000.0,5.0945,5.1242,5.0945,5.0945,308000.0
2004-11-15 15:30:00,5.14,5.2,5.14,5.2,464000.0,5.0945,5.154,5.0945,5.154,464000.0
2004-11-16 09:30:00,5.2,5.23,5.14,5.14,157200.0,5.154,5.1837,5.0945,5.0945,157200.0
2004-11-16 10:00:00,5.14,5.18,5.13,5.17,186800.0,5.0945,5.1341,5.0846,5.1242,186800.0
2004-11-16 10:30:00,5.18,5.18,5.12,5.14,181200.0,5.1341,5.1341,5.0747,5.0945,181200.0
2004-11-16 11:00:00,5.14,5.17,5.14,5.16,82400.0,5.0945,5.1242,5.0945,5.1143,82400.0
2004-11-16 11:30:00,5.16,5.21,5.16,5.19,164800.0,5.1143,5.1639,5.1143,5.144,164800.0
2004-11-16 12:00:00,5.2,5.3,5.19,5.27,208800.0,5.154,5.2531,5.144,5.2233,208800.0
2004-11-16 12:30:00,5.27,5.27,5.25,5.26,20800.0,5.2233,5.2233,5.2035,5.2134,20800.0
2004-11-16 13:00:00,5.25,5.25,5.23,5.23,29200.0,5.2035,5.2035,5.1837,5.1837,29200.0
2004-11-16 13:30:00,5.23,5.25,5.22,5.22,32800.0,5.1837,5.2035,5.1738,5.1738,32800.0
2004-11-16 14:00:00,5.22,5.23,5.21,5.22,66400.0,5.1738,5.1837,5.1639,5.1738,66400.0
2004-11-16 14:30:00,5.21,5.24,5.15,5.15,574000.0,5.1639,5.1936,5.1044,5.1044,574000.0
2004-11-16 15:00:00,5.15,5.16,5.08,5.1,296800.0,5.1044,5.1143,5.035,5.0548,296800.0
2004-11-16 15:30:00,5.11,5.15,5.09,5.15,488400.0,5.0647,5.1044,5.0449,5.1044,488400.0
2004-11-17 09:30:00,5.2,5.24,5.17,5.17,92800.0,5.154,5.1936,5.1242,5.1242,92800.0
2004-11-17 10:00:00,5.17,5.24,5.17,5.19,136400.0,5.1242,5.1936,5.1242,5.144,136400.0
2004-11-17 10:30:00,5.2,5.21,5.2,5.2,36000.0,5.154,5.1639,5.154,5.154,36000.0
2004-11-17 11:00:00,5.2,5.2,5.15,5.15,31200.0,5.154,5.154,5.1044,5.1044,31200.0
2004-11-17 11:30:00,5.15,5.15,5.08,5.13,123200.0,5.1044,5.1044,5.035,5.0846,123200.0
2004-11-17 12:00:00,5.12,5.12,5.09,5.09,34400.0,5.0747,5.0747,5.0449,5.0449,34400.0
2004-11-17 12:30:00,5.09,5.1,5.08,5.08,45600.0,5.0449,5.0548,5.035,5.035,45600.0
2004-11-17 13:00:00,5.08,5.11,5.07,5.11,28000.0,5.035,5.0647,5.0251,5.0647,28000.0
2004-11-17 13:30:00,5.11,5.16,5.11,5.16,123200.0,5.0647,5.1143,5.0647,5.1143,123200.0
2004-11-17 14:00:00,5.17,5.17,5.15,5.17,61600.0,5.1242,5.1242,5.1044,5.1242,61600.0
2004-11-17 14:30:00,5.16,5.17,5.13,5.15,150000.0,5.1143,5.1242,5.0846,5.1044,150000.0
2004-11-17 15:00:00,5.15,5.19,5.15,5.18,176800.0,5.1044,5.144,5.1044,5.1341,176800.0
2004-11-17 15:30:00,5.18,5.21,5.17,5.21,433200.0,5.1341,5.1639,5.1242,5.1639,433200.0
2004-11-18 09:30:00,4.75,4.75,4.51,4.53,2146000.0,4.7079,4.7079,4.4701,4.4899,2146000.0
2004-11-18 10:00:00,4.53,4.53,4.34,4.38,1909200.0,4.4899,4.4899,4.3016,4.3412,1909200.0
2004-11-18 10:30:00,4.35,4.49,4.33,4.35,1081600.0,4.3115,4.4502,4.2917,4.3115,1081600.0
2004-11-18 11:00:00,4.36,4.51,4.35,4.39,604000.0,4.3214,4.4701,4.3115,4.3511,604000.0
2004-11-18 11:30:00,4.38,4.45,4.35,4.43,558800.0,4.3412,4.4106,4.3115,4.3908,558800.0
2004-11-18 12:00:00,4.43,4.47,4.41,4.42,284000.0,4.3908,4.4304,4.3709,4.3809,284000.0
2004-11-18 12:30:00,4.42,4.45,4.41,4.43,180800.0,4.3809,4.4106,4.3709,4.3908,180800.0
2004-11-18 13:00:00,4.43,4.45,4.41,4.41,158000.0,4.3908,4.4106,4.3709,4.3709,158000.0
2004-11-18 13:30:00,4.42,4.47,4.42,4.46,232000.0,4.3809,4.4304,4.3809,4.4205,232000.0
2004-11-18 14:00:00,4.46,4.5,4.45,4.47,234000.0,4.4205,4.4601,4.4106,4.4304,234000.0
2004-11-18 14:30:00,4.47,4.47,4.43,4.46,485600.0,4.4304,4.4304,4.3908,4.4205,485600.0
2004-11-18 15:00:00,4.46,4.5,4.45,4.48,398000.0,4.4205,4.4601,4.4106,4.4403,398000.0
2004-11-18 15:30:00,4.48,4.51,4.44,4.45,989200.0,4.4403,4.4701,4.4007,4.4106,989200.0
2004-11-19 09:30:00,4.55,4.61,4.39,4.46,866000.0,4.5097,4.5692,4.3511,4.4205,866000.0
2004-11-19 10:00:00,4.47,4.48,4.26,4.35,539200.0,4.4304,4.4403,4.2223,4.3115,539200.0
2004-11-19 10:30:00,4.36,4.39,4.34,4.38,212800.0,4.3214,4.3511,4.3016,4.3412,212800.0
2004-11-19 11:00:00,4.38,4.43,4.36,4.39,125600.0,4.3412,4.3908,4.3214,4.3511,125600.0
2004-11-19 11:30:00,4.39,4.45,4.39,4.42,108800.0,4.3511,4.4106,4.3511,4.3809,108800.0
2004-11-19 12:00:00,4.42,4.5,4.42,4.46,197200.0,4.3809,4.4601,4.3809,4.4205,197200.0
2004-11-19 12:30:00,4.46,4.53,4.46,4.52,152800.0,4.4205,4.4899,4.4205,4.48,152800.0
2004-11-19 13:00:00,4.52,4.52,4.45,4.48,106000.0,4.48,4.48,4.4106,4.4403,106000.0
2004-11-19 13:30:00,4.48,4.5,4.46,4.49,92400.0,4.4403,4.4601,4.4205,4.4502,92400.0
2004-11-19 14:00:00,4.49,4.5,4.48,4.5,114800.0,4.4502,4.4601,4.4403,4.4601,114800.0
2004-11-19 14:30:00,4.5,4.51,4.5,4.51,212800.0,4.4601,4.4701,4.4601,4.4701,212800.0
2004-11-19 15:00:00,4.51,4.51,4.47,4.47,190000.0,4.4701,4.4701,4.4304,4.4304,190000.0
2004-11-19 15:30:00,4.46,4.47,4.43,4.45,217200.0,4.4205,4.4304,4.3908,4.4106,217200.0
2004-11-22 09:30:00,4.44,4.53,4.44,4.46,143200.0,4.4007,4.4899,4.4007,4.4205,143200.0
2004-11-22 10:00:00,4.45,4.45,4.38,4.38,100800.0,4.4106,4.4106,4.3412,4.3412,100800.0
2004-11-22 10:30:00,4.39,4.4,4.38,4.38,56800.0,4.3511,4.361,4.3412,4.3412,56800.0
2004-11-22 11:00:00,4.38,4.38,4.38,4.38,59200.0,4.3412,4.3412,4.3412,4.3412,59200.0
2004-11-22 11:30:00,4.38,4.38,4.37,4.38,66400.0,4.3412,4.3412,4.3313,4.3412,66400.0
2004-11-22 12:00:00,4.38,4.39,4.38,4.39,34800.0,4.3412,4.3511,4.3412,4.3511,34800.0
2004-11-22 12:30:00,4.39,4.41,4.39,4.4,39200.0,4.3511,4.3709,4.3511,4.361,39200.0
2004-11-22 13:00:00,4.4,4.4,4.38,4.39,50400.0,4.361,4.361,4.3412,4.3511,50400.0
2004-11-22 13:30:00,4.39,4.4,4.38,4.39,37600.0,4.3511,4.361,4.3412,4.3511,37600.0
2004-11-22 14:00:00,4.39,4.41,4.39,4.41,54000.0,4.3511,4.3709,4.3511,4.3709,54000.0
2004-11-22 14:30:00,4.41,4.42,4.41,4.41,31600.0,4.3709,4.3809,4.3709,4.3709,31600.0
2004-11-22 15:00:00,4.41,4.42,4.4,4.4,54400.0,4.3709,4.3809,4.361,4.361,54400.0
2004-11-22 15:30:00,4.41,4.41,4.39,4.4,127600.0,4.3709,4.3709,4.3511,4.361,127600.0
2004-11-23 09:30:00,4.41,4.44,4.39,4.39,70000.0,4.3709,4.4007,4.3511,4.3511,70000.0
2004-11-23 10:00:00,4.39,4.43,4.38,4.43,89200.0,4.3511,4.3908,4.3412,4.3908,89200.0
2004-11-23 10:30:00,4.42,4.43,4.41,4.42,66800.0,4.3809,4.3908,4.3709,4.3809,66800.0
2004-11-23 11:00:00,4.42,4.47,4.42,4.45,78000.0,4.3809,4.4304,4.3809,4.4106,78000.0
2004-11-23 11:30:00,4.45,4.48,4.45,4.47,106800.0,4.4106,4.4403,4.4106,4.4304,106800.0
2004-11-23 12:00:00,4.48,4.48,4.46,4.47,70000.0,4.4403,4.4403,4.4205,4.4304,70000.0
2004-11-23 12:30:00,4.47,4.51,4.47,4.49,58000.0,4.4304,4.4701,4.4304,4.4502,58000.0
2004-11-23 13:00:00,4.49,4.49,4.47,4.48,43600.0,4.4502,4.4502,4.4304,4.4403,43600.0
2004-11-23 13:30:00,4.47,4.5,4.47,4.5,42000.0,4.4304,4.4601,4.4304,4.4601,42000.0
2004-11-23 14:00:00,4.5,4.5,4.49,4.49,42800.0,4.4601,4.4601,4.4502,4.4502,42800.0
2004-11-23 14:30:00,4.49,4.5,4.48,4.48,101200.0,4.4502,4.4601,4.4403,4.4403,101200.0
2004-11-23 15:00:00,4.48,4.5,4.47,4.47,181600.0,4.4403,4.4601,4.4304,4.4304,181600.0
2004-11-23 15:30:00,4.48,4.5,4.47,4.49,111200.0,4.4403,4.4601,4.4304,4.4502,111200.0
2004-11-24 09:30:00,4.5,4.56,4.45,4.46,62000.0,4.4601,4.5196,4.4106,4.4205,62000.0
2004-11-24 10:00:00,4.46,4.5,4.46,4.5,114000.0,4.4205,4.4601,4.4205,4.4601,114000.0
2004-11-24 10:30:00,4.5,4.5,4.49,4.5,22000.0,4.4601,4.4601,4.4502,4.4601,22000.0
2004-11-24 11:00:00,4.5,4.5,4.49,4.49,80000.0,4.4601,4.4601,4.4502,4.4502,80000.0
2004-11-24 11:30:00,4.49,4.55,4.49,4.54,114800.0,4.4502,4.5097,4.4502,4.4998,114800.0
2004-11-24 12:00:00,4.54,4.54,4.53,4.53,75600.0,4.4998,4.4998,4.4899,4.4899,75600.0
2004-11-24 12:30:00,4.53,4.53,4.53,4.53,10000.0,4.4899,4.4899,4.4899,4.4899,10000.0
2004-11-24 13:00:00,4.53,4.53,4.53,4.53,72800.0,4.4899,4.4899,4.4899,4.4899,72800.0
2004-11-24 13:30:00,4.53,4.53,4.53,4.53,80800.0,4.4899,4.4899,4.4899,4.4899,80800.0
2004-11-24 14:00:00,4.53,4.53,4.51,4.51,33200.0,4.4899,4.4899,4.4701,4.4701,33200.0
2004-11-24 14:30:00,4.51,4.51,4.5,4.5,97600.0,4.4701,4.4701,4.4601,4.4601,97600.0
2004-11-24 15:00:00,4.51,4.51,4.51,4.51,35600.0,4.4701,4.4701,4.4701,4.4701,35600.0
2004-11-24 15:30:00,4.51,4.51,4.5,4.5,86800.0,4.4701,4.4701,4.4601,4.4601,86800.0
2004-11-26 09:30:00,4.48,4.48,4.41,4.42,105600.0,4.4403,4.4403,4.3709,4.3809,105600.0
2004-11-26 10:00:00,4.42,4.42,4.36,4.41,73600.0,4.3809,4.3809,4.3214,4.3709,73600.0
2004-11-26 10:30:00,4.42,4.47,4.42,4.45,26400.0,4.3809,4.4304,4.3809,4.4106,26400.0
2004-11-26 11:00:00,4.45,4.47,4.44,4.47,91600.0,4.4106,4.4304,4.4007,4.4304,91600.0
2004-11-26 11:30:00,4.47,4.47,4.44,4.44,18800.0,4.4304,4.4304,4.4007,4.4007,18800.0
2004-11-26 12:00:00,4.44,4.44,4.41,4.43,41600.0,4.4007,4.4007,4.3709,4.3908,41600.0
2004-11-26 12:30:00,4.43,4.45,4.43,4.43,156400.0,4.3908,4.4106,4.3908,4.3908,156400.0
2004-11-26 13:00:00,4.43,4.43,4.43,4.43,400.0,4.3908,4.3908,4.3908,4.3908,400.0
2004-11-26 13:30:00,4.43,4.43,4.43,4.43,0.0,4.3908,4.3908,4.3908,4.3908,0.0
2004-11-26 14:00:00,4.43,4.43,4.43,4.43,0.0,4.3908,4.3908,4.3908,4.3908,0.0
2004-11-26 14:30:00,4.43,4.43,4.43,4.43,0.0,4.3908,4.3908,4.3908,4.3908,0.0
2004-11-26 15:00:00,4.43,4.43,4.43,4.43,0.0,4.3908,4.3908,4.3908,4.3908,0.0
2004-11-26 15:30:00,4.43,4.43,4.43,4.43,0.0,4.3908,4.3908,4.3908,4.3908,0.0
2004-11-29 09:30:00,4.43,4.46,4.38,4.46,70800.0,4.3908,4.4205,4.3412,4.4205,70800.0
2004-11-29 10:00:00,4.46,4.46,4.44,4.45,126400.0,4.4205,4.4205,4.4007,4.4106,126400.0
2004-11-29 10:30:00,4.45,4.45,4.44,4.45,184000.0,4.4106,4.4106,4.4007,4.4106,184000.0
2004-11-29 11:00:00,4.43,4.45,4.43,4.43,122800.0,4.3908,4.4106,4.3908,4.3908,122800.0
2004-11-29 11:30:00,4.42,4.45,4.42,4.45,35200.0,4.3809,4.4106,4.3809,4.4106,35200.0
2004-11-29 12:00:00,4.45,4.45,4.43,4.43,17600.0,4.4106,4.4106,4.3908,4.3908,17600.0
2004-11-29 12:30:00,4.43,4.43,4.43,4.43,22000.0,4.3908,4.3908,4.3908,4.3908,22000.0
2004-11-29 13:00:00,4.43,4.45,4.43,4.43,256800.0,4.3908,4.4106,4.3908,4.3908,256800.0
2004-11-29 13:30:00,4.43,4.43,4.41,4.43,60400.0,4.3908,4.3908,4.3709,4.3908,60400.0
2004-11-29 14:00:00,4.42,4.43,4.4,4.4,33600.0,4.3809,4.3908,4.361,4.361,33600.0
2004-11-29 14:30:00,4.41,4.42,4.39,4.39,134800.0,4.3709,4.3809,4.3511,4.3511,134800.0
2004-11-29 15:00:00,4.39,4.42,4.39,4.41,126000.0,4.3511,4.3809,4.3511,4.3709,126000.0
2004-11-29 15:30:00,4.41,4.41,4.39,4.39,264400.0,4.3709,4.3709,4.3511,4.3511,264400.0
2004-11-30 09:30:00,4.38,4.45,4.38,4.39,199200.0,4.3412,4.4106,4.3412,4.3511,199200.0
2004-11-30 10:00:00,4.39,4.39,4.37,4.37,54000.0,4.3511,4.3511,4.3313,4.3313,54000.0
2004-11-30 10:30:00,4.37,4.39,4.37,4.38,56400.0,4.3313,4.3511,4.3313,4.3412,56400.0
2004-11-30 11:00:00,4.38,4.39,4.37,4.38,61600.0,4.3412,4.3511,4.3313,4.3412,61600.0
2004-11-30 11:30:00,4.38,4.39,4.37,4.37,112400.0,4.3412,4.3511,4.3313,4.3313,112400.0
2004-11-30 12:00:00,4.37,4.4,4.34,4.4,138800.0,4.3313,4.361,4.3016,4.361,138800.0
2004-11-30 12:30:00,4.4,4.52,4.39,4.49,289200.0,4.361,4.48,4.3511,4.4502,289200.0
2004-11-30 13:00:00,4.49,4.49,4.45,4.45,76000.0,4.4502,4.4502,4.4106,4.4106,76000.0
2004-11-30 13:30:00,4.45,4.45,4.39,4.39,44800.0,4.4106,4.4106,4.3511,4.3511,44800.0
2004-11-30 14:00:00,4.39,4.39,4.36,4.37,114400.0,4.3511,4.3511,4.3214,4.3313,114400.0
2004-11-30 14:30:00,4.37,4.37,4.36,4.37,64400.0,4.3313,4.3313,4.3214,4.3313,64400.0
2004-11-30 15:00:00,4.37,4.38,4.37,4.38,159200.0,4.3313,4.3412,4.3313,4.3412,159200.0
2004-11-30 15:30:00,4.39,4.4,4.37,4.37,730800.0,4.3511,4.361,4.3313,4.3313,730800.0
2004-12-01 09:30:00,4.37,4.41,4.35,4.37,273600.0,4.3313,4.3709,4.3115,4.3313,273600.0
2004-12-01 10:00:00,4.37,4.37,4.34,4.36,128000.0,4.3313,4.3313,4.3016,4.3214,128000.0
2004-12-01 10:30:00,4.36,4.37,4.36,4.37,38000.0,4.3214,4.3313,4.3214,4.3313,38000.0
2004-12-01 11:00:00,4.36,4.37,4.32,4.32,35600.0,4.3214,4.3313,4.2817,4.2817,35600.0
2004-12-01 11:30:00,4.32,4.33,4.29,4.32,300400.0,4.2817,4.2917,4.252,4.2817,300400.0
2004-12-01 12:00:00,4.33,4.34,4.33,4.33,130000.0,4.2917,4.3016,4.2917,4.2917,130000.0
2004-12-01 12:30:00,4.32,4.34,4.32,4.33,138400.0,4.2817,4.3016,4.2817,4.2917,138400.0
2004-12-01 13:00:00,4.33,4.33,4.31,4.32,98400.0,4.2917,4.2917,4.2718,4.2817,98400.0
2004-12-01 13:30:00,4.32,4.32,4.3,4.3,92800.0,4.2817,4.2817,4.2619,4.2619,92800.0
2004-12-01 14:00:00,4.3,4.3,4.22,4.24,255200.0,4.2619,4.2619,4.1826,4.2025,255200.0
2004-12-01 14:30:00,4.25,4.25,4.2,4.23,402400.0,4.2124,4.2124,4.1628,4.1925,402400.0
2004-12-01 15:00:00,4.22,4.25,4.2,4.24,134400.0,4.1826,4.2124,4.1628,4.2025,134400.0
2004-12-01 15:30:00,4.25,4.25,4.22,4.24,268800.0,4.2124,4.2124,4.1826,4.2025,268800.0
2004-12-02 09:30:00,4.25,4.25,4.15,4.18,320800.0,4.2124,4.2124,4.1132,4.143,320800.0
2004-12-02 10:00:00,4.18,4.18,4.15,4.16,310400.0,4.143,4.143,4.1132,4.1232,310400.0
2004-12-02 10:30:00,4.16,4.17,4.14,4.14,151200.0,4.1232,4.1331,4.1033,4.1033,151200.0
2004-12-02 11:00:00,4.13,4.15,4.11,4.13,402000.0,4.0934,4.1132,4.0736,4.0934,402000.0
2004-12-02 11:30:00,4.13,4.15,4.11,4.12,201200.0,4.0934,4.1132,4.0736,4.0835,201200.0
2004-12-02 12:00:00,4.12,4.14,4.12,4.13,117200.0,4.0835,4.1033,4.0835,4.0934,117200.0
2004-12-02 12:30:00,4.13,4.16,4.13,4.16,160800.0,4.0934,4.1232,4.0934,4.1232,160800.0
2004-12-02 13:00:00,4.16,4.25,4.16,4.24,179200.0,4.1232,4.2124,4.1232,4.2025,179200.0
2004-12-02 13:30:00,4.24,4.25,4.22,4.25,82000.0,4.2025,4.2124,4.1826,4.2124,82000.0
2004-12-02 14:00:00,4.25,4.25,4.21,4.25,132000.0,4.2124,4.2124,4.1727,4.2124,132000.0
2004-12-02 14:30:00,4.25,4.25,4.21,4.23,160000.0,4.2124,4.2124,4.1727,4.1925,160000.0
2004-12-02 15:00:00,4.23,4.25,4.21,4.24,216800.0,4.1925,4.2124,4.1727,4.2025,216800.0
2004-12-02 15:30:00,4.24,4.26,4.22,4.24,120800.0,4.2025,4.2223,4.1826,4.2025,120800.0
2004-12-03 09:30:00,4.23,4.23,4.18,4.18,64400.0,4.1925,4.1925,4.143,4.143,64400.0
2004-12-03 10:00:00,4.18,4.19,4.15,4.16,123600.0,4.143,4.1529,4.1132,4.1232,123600.0
2004-12-03 10:30:00,4.16,4.16,4.12,4.15,88400.0,4.1232,4.1232,4.0835,4.1132,88400.0
2004-12-03 11:00:00,4.15,4.18,4.13,4.14,72000.0,4.1132,4.143,4.0934,4.1033,72000.0
2004-12-03 11:30:00,4.14,4.16,4.13,4.13,71200.0,4.1033,4.1232,4.0934,4.0934,71200.0
2004-12-03 12:00:00,4.12,4.18,4.12,4.15,70800.0,4.0835,4.143,4.0835,4.1132,70800.0
2004-12-03 12:30:00,4.15,4.15,4.12,4.14,82800.0,4.1132,4.1132,4.0835,4.1033,82800.0
2004-12-03 13:00:00,4.14,4.15,4.14,4.15,29200.0,4.1033,4.1132,4.1033,4.1132,29200.0
2004-12-03 13:30:00,4.15,4.16,4.15,4.15,33600.0,4.1132,4.1232,4.1132,4.1132,33600.0
2004-12-03 14:00:00,4.15,4.15,4.15,4.15,56800.0,4.1132,4.1132,4.1132,4.1132,56800.0
2004-12-03 14:30:00,4.15,4.16,4.13,4.14,122400.0,4.1132,4.1232,4.0934,4.1033,122400.0
2004-12-03 15:00:00,4.14,4.14,4.14,4.14,70000.0,4.1033,4.1033,4.1033,4.1033,70000.0
2004-12-03 15:30:00,4.14,4.17,4.14,4.16,157200.0,4.1033,4.1331,4.1033,4.1232,157200.0
2004-12-06 09:30:00,4.2,4.2,4.1,4.15,218000.0,4.1628,4.1628,4.0637,4.1132,218000.0
2004-12-06 10:00:00,4.15,4.18,4.15,4.17,110000.0,4.1132,4.143,4.1132,4.1331,110000.0
2004-12-06 10:30:00,4.17,4.17,4.16,4.16,118800.0,4.1331,4.1331,4.1232,4.1232,118800.0
2004-12-06 11:00:00,4.16,4.17,4.15,4.15,32400.0,4.1232,4.1331,4.1132,4.1132,32400.0
2004-12-06 11:30:00,4.15,4.15,4.13,4.15,34400.0,4.1132,4.1132,4.0934,4.1132,34400.0
2004-12-06 12:00:00,4.15,4.16,4.14,4.16,60400.0,4.1132,4.1232,4.1033,4.1232,60400.0
2004-12-06 12:30:00,4.16,4.16,4.15,4.16,48000.0,4.1232,4.1232,4.1132,4.1232,48000.0
2004-12-06 13:00:00,4.16,4.16,4.15,4.15,41200.0,4.1232,4.1232,4.1132,4.1132,41200.0
2004-12-06 13:30:00,4.15,4.17,4.15,4.16,38000.0,4.1132,4.1331,4.1132,4.1232,38000.0
2004-12-06 14:00:00,4.15,4.16,4.15,4.16,45200.0,4.1132,4.1232,4.1132,4.1232,45200.0
2004-12-06 14:30:00,4.16,4.18,4.15,4.16,276800.0,4.1232,4.143,4.1132,4.1232,276800.0
2004-12-06 15:00:00,4.16,4.16,4.13,4.14,108000.0,4.1232,4.1232,4.0934,4.1033,108000.0
2004-12-06 15:30:00,4.14,4.15,4.13,4.13,108000.0,4.1033,4.1132,4.0934,4.0934,108000.0
2004-12-07 09:30:00,4.14,4.14,4.1,4.12,224800.0,4.1033,4.1033,4.0637,4.0835,224800.0
2004-12-07 10:00:00,4.12,4.13,4.12,4.12,233200.0,4.0835,4.0934,4.0835,4.0835,233200.0
2004-12-07 10:30:00,4.12,4.12,4.07,4.08,208800.0,4.0835,4.0835,4.034,4.0439,208800.0
2004-12-07 11:00:00,4.08,4.08,4.07,4.07,28000.0,4.0439,4.0439,4.034,4.034,28000.0
2004-12-07 11:30:00,4.08,4.09,4.07,4.08,85200.0,4.0439,4.0538,4.034,4.0439,85200.0
2004-12-07 12:00:00,4.08,4.09,4.07,4.08,90800.0,4.0439,4.0538,4.034,4.0439,90800.0
2004-12-07 12:30:00,4.08,4.08,4.07,4.07,199600.0,4.0439,4.0439,4.034,4.034,199600.0
2004-12-07 13:00:00,4.07,4.08,4.05,4.06,294800.0,4.034,4.0439,4.0141,4.024,294800.0
2004-12-07 13:30:00,4.05,4.05,4.03,4.03,254000.0,4.0141,4.0141,3.9943,3.9943,254000.0
2004-12-07 14:00:00,4.03,4.03,4.01,4.01,242800.0,3.9943,3.9943,3.9745,3.9745,242800.0
2004-12-07 14:30:00,4.01,4.03,4.01,4.02,296000.0,3.9745,3.9943,3.9745,3.9844,296000.0
2004-12-07 15:00:00,4.02,4.02,3.99,4.0,200000.0,3.9844,3.9844,3.9547,3.9646,200000.0
2004-12-07 15:30:00,4.0,4.0,3.97,3.97,474800.0,3.9646,3.9646,3.9348,3.9348,474800.0
2004-12-08 09:30:00,4.01,4.03,3.99,4.02,304800.0,3.9745,3.9943,3.9547,3.9844,304800.0
2004-12-08 10:00:00,4.01,4.04,3.99,4.0,298000.0,3.9745,4.0042,3.9547,3.9646,298000.0
2004-12-08 10:30:00,4.0,4.01,3.98,3.98,114400.0,3.9646,3.9745,3.9448,3.9448,114400.0
2004-12-08 11:00:00,3.98,4.0,3.97,4.0,58400.0,3.9448,3.9646,3.9348,3.9646,58400.0
2004-12-08 11:30:00,3.98,3.98,3.97,3.97,70400.0,3.9448,3.9448,3.9348,3.9348,70400.0
2004-12-08 12:00:00,3.97,3.98,3.97,3.97,52000.0,3.9348,3.9448,3.9348,3.9348,52000.0
2004-12-08 12:30:00,3.97,3.98,3.97,3.98,167600.0,3.9348,3.9448,3.9348,3.9448,167600.0
2004-12-08 13:00:00,3.98,3.99,3.97,3.97,119200.0,3.9448,3.9547,3.9348,3.9348,119200.0
2004-12-08 13:30:00,3.97,3.98,3.97,3.97,36000.0,3.9348,3.9448,3.9348,3.9348,36000.0
2004-12-08 14:00:00,3.97,3.98,3.97,3.98,104400.0,3.9348,3.9448,3.9348,3.9448,104400.0
2004-12-08 14:30:00,3.98,3.98,3.98,3.98,133600.0,3.9448,3.9448,3.9448,3.9448,133600.0
2004-12-08 15:00:00,3.98,3.98,3.97,3.98,246400.0,3.9448,3.9448,3.9348,3.9448,246400.0
2004-12-08 15:30:00,3.98,3.98,3.97,3.98,332800.0,3.9448,3.9448,3.9348,3.9448,332800.0
2004-12-09 09:30:00,3.98,4.01,3.98,3.98,152800.0,3.9448,3.9745,3.9448,3.9448,152800.0
2004-12-09 10:00:00,3.99,3.99,3.98,3.98,131600.0,3.9547,3.9547,3.9448,3.9448,131600.0
2004-12-09 10:30:00,3.98,3.98,3.98,3.98,246000.0,3.9448,3.9448,3.9448,3.9448,246000.0
2004-12-09 11:00:00,3.98,3.98,3.98,3.98,26400.0,3.9448,3.9448,3.9448,3.9448,26400.0
2004-12-09 11:30:00,3.97,3.97,3.94,3.96,155600.0,3.9348,3.9348,3.9051,3.9249,155600.0
2004-12-09 12:00:00,3.96,3.96,3.95,3.96,117200.0,3.9249,3.9249,3.915,3.9249,117200.0
2004-12-09 12:30:00,3.96,3.97,3.96,3.96,18000.0,3.9249,3.9348,3.9249,3.9249,18000.0
2004-12-09 13:00:00,3.96,3.96,3.96,3.96,30400.0,3.9249,3.9249,3.9249,3.9249,30400.0
2004-12-09 13:30:00,3.96,3.97,3.96,3.96,245600.0,3.9249,3.9348,3.9249,3.9249,245600.0
2004-12-09 14:00:00,3.96,3.97,3.96,3.97,162000.0,3.9249,3.9348,3.9249,3.9348,162000.0
2004-12-09 14:30:00,3.96,3.98,3.96,3.98,278400.0,3.9249,3.9448,3.9249,3.9448,278400.0
2004-12-09 15:00:00,3.98,4.07,3.98,4.06,297600.0,3.9448,4.034,3.9448,4.024,297600.0
2004-12-09 15:30:00,4.06,4.13,4.06,4.06,476400.0,4.024,4.0934,4.024,4.024,476400.0
2004-12-10 09:30:00,4.04,4.12,4.0,4.07,83200.0,4.0042,4.0835,3.9646,4.034,83200.0
2004-12-10 10:00:00,4.07,4.07,3.98,4.01,264400.0,4.034,4.034,3.9448,3.9745,264400.0
2004-12-10 10:30:00,4.01,4.02,4.0,4.0,195200.0,3.9745,3.9844,3.9646,3.9646,195200.0
2004-12-10 11:00:00,4.0,4.02,4.0,4.02,132000.0,3.9646,3.9844,3.9646,3.9844,132000.0
2004-12-10 11:30:00,4.02,4.03,4.01,4.03,11600.0,3.9844,3.9943,3.9745,3.9943,11600.0
2004-12-10 12:00:00,4.03,4.03,4.01,4.01,52000.0,3.9943,3.9943,3.9745,3.9745,52000.0
2004-12-10 12:30:00,4.01,4.02,4.0,4.0,38400.0,3.9745,3.9844,3.9646,3.9646,38400.0
2004-12-10 13:00:00,4.0,4.0,4.0,4.0,200400.0,3.9646,3.9646,3.9646,3.9646,200400.0
2004-12-10 13:30:00,4.0,4.01,4.0,4.0,106800.0,3.9646,3.9745,3.9646,3.9646,106800.0
2004-12-10 14:00:00,4.0,4.0,4.0,4.0,124400.0,3.9646,3.9646,3.9646,3.9646,124400.0
2004-12-10 14:30:00,4.0,4.02,4.0,4.0,249200.0,3.9646,3.9844,3.9646,3.9646,249200.0
2004-12-10 15:00:00,3.99,4.0,3.98,3.98,97600.0,3.9547,3.9646,3.9448,3.9448,97600.0
2004-12-10 15:30:00,3.98,3.99,3.98,3.98,278000.0,3.9448,3.9547,3.9448,3.9448,278000.0
2004-12-13 09:30:00,4.02,4.04,4.0,4.03,131600.0,3.9844,4.0042,3.9646,3.9943,131600.0
2004-12-13 10:00:00,4.03,4.08,4.03,4.04,132400.0,3.9943,4.0439,3.9943,4.0042,132400.0
2004-12-13 10:30:00,4.04,4.04,4.01,4.03,137200.0,4.0042,4.0042,3.9745,3.9943,137200.0
2004-12-13 11:00:00,4.03,4.03,3.98,4.0,77600.0,3.9943,3.9943,3.9448,3.9646,77600.0
2004-12-13 11:30:00,3.98,3.99,3.98,3.98,68400.0,3.9448,3.9547,3.9448,3.9448,68400.0
2004-12-13 12:00:00,3.98,3.98,3.97,3.97,73200.0,3.9448,3.9448,3.9348,3.9348,73200.0
2004-12-13 12:30:00,3.97,3.97,3.97,3.97,44400.0,3.9348,3.9348,3.9348,3.9348,44400.0
2004-12-13 13:00:00,3.97,3.97,3.97,3.97,39600.0,3.9348,3.9348,3.9348,3.9348,39600.0
2004-12-13 13:30:00,3.97,3.98,3.97,3.98,54800.0,3.9348,3.9448,3.9348,3.9448,54800.0
2004-12-13 14:00:00,3.98,3.98,3.97,3.98,82800.0,3.9448,3.9448,3.9348,3.9448,82800.0
2004-12-13 14:30:00,3.98,4.0,3.98,4.0,101200.0,3.9448,3.9646,3.9448,3.9646,101200.0
2004-12-13 15:00:00,4.0,4.02,4.0,4.0,56400.0,3.9646,3.9844,3.9646,3.9646,56400.0
2004-12-13 15:30:00,4.01,4.03,4.0,4.03,142800.0,3.9745,3.9943,3.9646,3.9943,142800.0
2004-12-14 09:30:00,4.01,4.04,4.01,4.02,74000.0,3.9745,4.0042,3.9745,3.9844,74000.0
2004-12-14 10:00:00,4.03,4.03,3.98,3.99,258000.0,3.9943,3.9943,3.9448,3.9547,258000.0
2004-12-14 10:30:00,3.99,4.0,3.99,4.0,88400.0,3.9547,3.9646,3.9547,3.9646,88400.0
2004-12-14 11:00:00,4.0,4.06,4.0,4.06,140000.0,3.9646,4.024,3.9646,4.024,140000.0
2004-12-14 11:30:00,4.06,4.09,4.06,4.08,46000.0,4.024,4.0538,4.024,4.0439,46000.0
2004-12-14 12:00:00,4.08,4.15,4.08,4.14,76400.0,4.0439,4.1132,4.0439,4.1033,76400.0
2004-12-14 12:30:00,4.13,4.14,4.09,4.1,39600.0,4.0934,4.1033,4.0538,4.0637,39600.0
2004-12-14 13:00:00,4.1,4.12,4.1,4.11,80400.0,4.0637,4.0835,4.0637,4.0736,80400.0
2004-12-14 13:30:00,4.11,4.19,4.11,4.17,203600.0,4.0736,4.1529,4.0736,4.1331,203600.0
2004-12-14 14:00:00,4.17,4.18,4.1,4.12,94000.0,4.1331,4.143,4.0637,4.0835,94000.0
2004-12-14 14:30:00,4.12,4.12,4.08,4.08,140400.0,4.0835,4.0835,4.0439,4.0439,140400.0
2004-12-14 15:00:00,4.09,4.09,4.05,4.06,100800.0,4.0538,4.0538,4.0141,4.024,100800.0
2004-12-14 15:30:00,4.06,4.1,4.06,4.09,110000.0,4.024,4.0637,4.024,4.0538,110000.0
2004-12-15 09:30:00,4.1,4.12,4.06,4.08,121600.0,4.0637,4.0835,4.024,4.0439,121600.0
2004-12-15 10:00:00,4.08,4.1,4.08,4.1,95200.0,4.0439,4.0637,4.0439,4.0637,95200.0
2004-12-15 10:30:00,4.1,4.11,4.05,4.08,171200.0,4.0637,4.0736,4.0141,4.0439,171200.0
2004-12-15 11:00:00,4.07,4.07,4.05,4.07,44400.0,4.034,4.034,4.0141,4.034,44400.0
2004-12-15 11:30:00,4.07,4.08,4.01,4.08,193200.0,4.034,4.0439,3.9745,4.0439,193200.0
2004-12-15 12:00:00,4.09,4.09,4.01,4.08,226800.0,4.0538,4.0538,3.9745,4.0439,226800.0
2004-12-15 12:30:00,4.09,4.1,4.07,4.07,47200.0,4.0538,4.0637,4.034,4.034,47200.0
2004-12-15 13:00:00,4.07,4.08,4.05,4.06,42400.0,4.034,4.0439,4.0141,4.024,42400.0
2004-12-15 13:30:00,4.06,4.08,4.05,4.05,59600.0,4.024,4.0439,4.0141,4.0141,59600.0
2004-12-15 14:00:00,4.06,4.08,4.06,4.08,46800.0,4.024,4.0439,4.024,4.0439,46800.0
2004-12-15 14:30:00,4.08,4.08,4.06,4.07,59200.0,4.0439,4.0439,4.024,4.034,59200.0
2004-12-15 15:00:00,4.07,4.07,4.06,4.07,65200.0,4.034,4.034,4.024,4.034,65200.0
2004-12-15 15:30:00,4.07,4.08,4.06,4.08,127600.0,4.034,4.0439,4.024,4.0439,127600.0
2004-12-16 09:30:00,4.07,4.11,4.07,4.1,192000.0,4.034,4.0736,4.034,4.0637,192000.0
2004-12-16 10:00:00,4.1,4.13,4.1,4.12,185600.0,4.0637,4.0934,4.0637,4.0835,185600.0
2004-12-16 10:30:00,4.12,4.12,4.1,4.1,36000.0,4.0835,4.0835,4.0637,4.0637,36000.0
2004-12-16 11:00:00,4.1,4.11,4.07,4.07,107200.0,4.0637,4.0736,4.034,4.034,107200.0
2004-12-16 11:30:00,4.08,4.1,4.07,4.09,137600.0,4.0439,4.0637,4.034,4.0538,137600.0
2004-12-16 12:00:00,4.09,4.1,4.08,4.1,27200.0,4.0538,4.0637,4.0439,4.0637,27200.0
2004-12-16 12:30:00,4.09,4.1,4.09,4.1,110400.0,4.0538,4.0637,4.0538,4.0637,110400.0
2004-12-16 13:00:00,4.1,4.1,4.08,4.09,133600.0,4.0637,4.0637,4.0439,4.0538,133600.0
2004-12-16 13:30:00,4.09,4.1,4.09,4.09,55600.0,4.0538,4.0637,4.0538,4.0538,55600.0
2004-12-16 14:00:00,4.09,4.09,4.09,4.09,81600.0,4.0538,4.0538,4.0538,4.0538,81600.0
2004-12-16 14:30:00,4.09,4.1,4.08,4.09,142000.0,4.0538,4.0637,4.0439,4.0538,142000.0
2004-12-16 15:00:00,4.09,4.11,4.08,4.11,106800.0,4.0538,4.0736,4.0439,4.0736,106800.0
2004-12-16 15:30:00,4.11,4.12,4.08,4.1,141600.0,4.0736,4.0835,4.0439,4.0637,141600.0
2004-12-17 09:30:00,4.1,4.1,4.03,4.03,68800.0,4.0637,4.0637,3.9943,3.9943,68800.0
2004-12-17 10:00:00,4.04,4.04,3.97,3.98,253200.0,4.0042,4.0042,3.9348,3.9448,253200.0
2004-12-17 10:30:00,3.98,3.98,3.94,3.96,246000.0,3.9448,3.9448,3.9051,3.9249,246000.0
2004-12-17 11:00:00,3.96,3.98,3.96,3.98,100000.0,3.9249,3.9448,3.9249,3.9448,100000.0
2004-12-17 11:30:00,3.98,3.98,3.96,3.96,173200.0,3.9448,3.9448,3.9249,3.9249,173200.0
2004-12-17 12:00:00,3.96,3.96,3.9,3.92,314800.0,3.9249,3.9249,3.8655,3.8853,314800.0
2004-12-17 12:30:00,3.92,3.96,3.92,3.95,188800.0,3.8853,3.9249,3.8853,3.915,188800.0
2004-12-17 13:00:00,3.96,3.98,3.95,3.98,126400.0,3.9249,3.9448,3.915,3.9448,126400.0
2004-12-17 13:30:00,3.98,3.98,3.98,3.98,138400.0,3.9448,3.9448,3.9448,3.9448,138400.0
2004-12-17 14:00:00,3.98,3.99,3.98,3.99,134800.0,3.9448,3.9547,3.9448,3.9547,134800.0
2004-12-17 14:30:00,3.99,4.01,3.99,3.99,160000.0,3.9547,3.9745,3.9547,3.9547,160000.0
2004-12-17 15:00:00,3.97,3.99,3.96,3.98,139200.0,3.9348,3.9547,3.9249,3.9448,139200.0
2004-12-17 15:30:00,3.98,4.03,3.98,4.02,720000.0,3.9448,3.9943,3.9448,3.9844,720000.0
2004-12-20 09:30:00,3.65,3.84,3.65,3.81,14190000.0,3.6177,3.806,3.6177,3.7763,14190000.0
2004-12-20 10:00:00,3.81,3.85,3.72,3.74,4520000.0,3.7763,3.8159,3.6871,3.7069,4520000.0
2004-12-20 10:30:00,3.72,3.73,3.69,3.7,2678000.0,3.6871,3.697,3.6573,3.6672,2678000.0
2004-12-20 11:00:00,3.7,3.76,3.69,3.75,2330400.0,3.6672,3.7267,3.6573,3.7168,2330400.0
2004-12-20 11:30:00,3.75,3.76,3.73,3.75,2278000.0,3.7168,3.7267,3.697,3.7168,2278000.0
2004-12-20 12:00:00,3.75,3.76,3.73,3.74,1797600.0,3.7168,3.7267,3.697,3.7069,1797600.0
2004-12-20 12:30:00,3.75,3.75,3.74,3.75,2690000.0,3.7168,3.7168,3.7069,3.7168,2690000.0
2004-12-20 13:00:00,3.75,3.81,3.75,3.77,1913200.0,3.7168,3.7763,3.7168,3.7366,1913200.0
2004-12-20 13:30:00,3.77,3.79,3.75,3.77,1278000.0,3.7366,3.7564,3.7168,3.7366,1278000.0
2004-12-20 14:00:00,3.77,3.81,3.76,3.78,745600.0,3.7366,3.7763,3.7267,3.7465,745600.0
2004-12-20 14:30:00,3.77,3.79,3.75,3.77,871200.0,3.7366,3.7564,3.7168,3.7366,871200.0
2004-12-20 15:00:00,3.77,3.8,3.75,3.78,1349200.0,3.7366,3.7663,3.7168,3.7465,1349200.0
2004-12-20 15:30:00,3.78,3.81,3.76,3.8,1809600.0,3.7465,3.7763,3.7267,3.7663,1809600.0
2004-12-21 09:30:00,3.81,3.91,3.81,3.88,1895600.0,3.7763,3.8754,3.7763,3.8456,1895600.0
2004-12-21 10:00:00,3.88,3.9,3.85,3.88,595200.0,3.8456,3.8655,3.8159,3.8456,595200.0
2004-12-21 10:30:00,3.88,3.96,3.85,3.96,2127600.0,3.8456,3.9249,3.8159,3.9249,2127600.0
2004-12-21 11:00:00,3.95,3.98,3.94,3.95,1299600.0,3.915,3.9448,3.9051,3.915,1299600.0
2004-12-21 11:30:00,3.95,3.98,3.88,3.98,757200.0,3.915,3.9448,3.8456,3.9448,757200.0
2004-12-21 12:00:00,3.98,3.99,3.96,3.98,821600.0,3.9448,3.9547,3.9249,3.9448,821600.0
2004-12-21 12:30:00,3.98,3.99,3.95,3.99,468000.0,3.9448,3.9547,3.915,3.9547,468000.0
2004-12-21 13:00:00,3.98,4.01,3.97,4.01,2859600.0,3.9448,3.9745,3.9348,3.9745,2859600.0
2004-12-21 13:30:00,4.01,4.01,3.98,3.99,751600.0,3.9745,3.9745,3.9448,3.9547,751600.0
2004-12-21 14:00:00,3.99,4.0,3.98,4.0,268000.0,3.9547,3.9646,3.9448,3.9646,268000.0
2004-12-21 14:30:00,4.0,4.03,3.99,4.01,1332400.0,3.9646,3.9943,3.9547,3.9745,1332400.0
2004-12-21 15:00:00,4.0,4.02,3.98,4.0,806400.0,3.9646,3.9844,3.9448,3.9646,806400.0
2004-12-21 15:30:00,4.0,4.05,3.99,4.02,997600.0,3.9646,4.0141,3.9547,3.9844,997600.0
2004-12-22 09:30:00,3.96,4.06,3.96,4.06,864000.0,3.9249,4.024,3.9249,4.024,864000.0
2004-12-22 10:00:00,4.06,4.08,4.04,4.06,1006800.0,4.024,4.0439,4.0042,4.024,1006800.0
2004-12-22 10:30:00,4.05,4.07,4.04,4.07,390400.0,4.0141,4.034,4.0042,4.034,390400.0
2004-12-22 11:00:00,4.07,4.07,4.04,4.06,392000.0,4.034,4.034,4.0042,4.024,392000.0
2004-12-22 11:30:00,4.06,4.07,4.06,4.06,190800.0,4.024,4.034,4.024,4.024,190800.0
2004-12-22 12:00:00,4.06,4.07,4.06,4.06,189600.0,4.024,4.034,4.024,4.024,189600.0
2004-12-22 12:30:00,4.07,4.11,4.06,4.11,1158400.0,4.034,4.0736,4.024,4.0736,1158400.0
2004-12-22 13:00:00,4.1,4.11,4.09,4.1,534800.0,4.0637,4.0736,4.0538,4.0637,534800.0
2004-12-22 13:30:00,4.09,4.1,4.07,4.08,355600.0,4.0538,4.0637,4.034,4.0439,355600.0
2004-12-22 14:00:00,4.07,4.08,4.06,4.07,218000.0,4.034,4.0439,4.024,4.034,218000.0
2004-12-22 14:30:00,4.07,4.1,4.07,4.1,211600.0,4.034,4.0637,4.034,4.0637,211600.0
2004-12-22 15:00:00,4.1,4.1,4.08,4.09,487600.0,4.0637,4.0637,4.0439,4.0538,487600.0
2004-12-22 15:30:00,4.08,4.08,4.02,4.06,652400.0,4.0439,4.0439,3.9844,4.024,652400.0
2004-12-23 09:30:00,4.07,4.1,4.07,4.1,281200.0,4.034,4.0637,4.034,4.0637,281200.0
2004-12-23 10:00:00,4.1,4.19,4.1,4.18,1313200.0,4.0637,4.1529,4.0637,4.143,1313200.0
2004-12-23 10:30:00,4.18,4.18,4.15,4.15,406400.0,4.143,4.143,4.1132,4.1132,406400.0
2004-12-23 11:00:00,4.15,4.18,4.13,4.17,550800.0,4.1132,4.143,4.0934,4.1331,550800.0
2004-12-23 11:30:00,4.17,4.19,4.17,4.18,864800.0,4.1331,4.1529,4.1331,4.143,864800.0
2004-12-23 12:00:00,4.18,4.19,4.12,4.13,501600.0,4.143,4.1529,4.0835,4.0934,501600.0
2004-12-23 12:30:00,4.13,4.16,4.13,4.16,88400.0,4.0934,4.1232,4.0934,4.1232,88400.0
2004-12-23 13:00:00,4.16,4.16,4.09,4.11,177200.0,4.1232,4.1232,4.0538,4.0736,177200.0
2004-12-23 13:30:00,4.1,4.12,4.1,4.12,223600.0,4.0637,4.0835,4.0637,4.0835,223600.0
2004-12-23 14:00:00,4.12,4.18,4.12,4.13,240400.0,4.0835,4.143,4.0835,4.0934,240400.0
2004-12-23 14:30:00,4.13,4.16,4.11,4.13,610400.0,4.0934,4.1232,4.0736,4.0934,610400.0
2004-12-23 15:00:00,4.15,4.15,4.13,4.15,77600.0,4.1132,4.1132,4.0934,4.1132,77600.0
2004-12-23 15:30:00,4.15,4.17,4.14,4.16,245200.0,4.1132,4.1331,4.1033,4.1232,245200.0
2004-12-27 09:30:00,4.19,4.21,4.17,4.18,384800.0,4.1529,4.1727,4.1331,4.143,384800.0
2004-12-27 10:00:00,4.18,4.2,4.18,4.19,865600.0,4.143,4.1628,4.143,4.1529,865600.0
2004-12-27 10:30:00,4.19,4.22,4.19,4.22,242000.0,4.1529,4.1826,4.1529,4.1826,242000.0
2004-12-27 11:00:00,4.22,4.26,4.22,4.25,1610000.0,4.1826,4.2223,4.1826,4.2124,1610000.0
2004-12-27 11:30:00,4.25,4.29,4.24,4.29,507600.0,4.2124,4.252,4.2025,4.252,507600.0
2004-12-27 12:00:00,4.29,4.31,4.29,4.31,248000.0,4.252,4.2718,4.252,4.2718,248000.0
2004-12-27 12:30:00,4.31,4.34,4.3,4.32,689600.0,4.2718,4.3016,4.2619,4.2817,689600.0
2004-12-27 13:00:00,4.32,4.32,4.29,4.3,301600.0,4.2817,4.2817,4.252,4.2619,301600.0
2004-12-27 13:30:00,4.31,4.33,4.31,4.31,182000.0,4.2718,4.2917,4.2718,4.2718,182000.0
2004-12-27 14:00:00,4.31,4.32,4.29,4.3,217200.0,4.2718,4.2817,4.252,4.2619,217200.0
2004-12-27 14:30:00,4.31,4.33,4.31,4.33,386400.0,4.2718,4.2917,4.2718,4.2917,386400.0
2004-12-27 15:00:00,4.33,4.34,4.32,4.32,375600.0,4.2917,4.3016,4.2817,4.2817,375600.0
2004-12-27 15:30:00,4.32,4.35,4.32,4.34,590800.0,4.2817,4.3115,4.2817,4.3016,590800.0
2004-12-28 09:30:00,4.36,4.42,4.31,4.36,314000.0,4.3214,4.3809,4.2718,4.3214,314000.0
2004-12-28 10:00:00,4.37,4.37,4.34,4.34,378000.0,4.3313,4.3313,4.3016,4.3016,378000.0
2004-12-28 10:30:00,4.35,4.36,4.32,4.33,188800.0,4.3115,4.3214,4.2817,4.2917,188800.0
2004-12-28 11:00:00,4.33,4.33,4.25,4.31,253200.0,4.2917,4.2917,4.2124,4.2718,253200.0
2004-12-28 11:30:00,4.31,4.31,4.28,4.29,72800.0,4.2718,4.2718,4.2421,4.252,72800.0
2004-12-28 12:00:00,4.3,4.3,4.25,4.28,223600.0,4.2619,4.2619,4.2124,4.2421,223600.0
2004-12-28 12:30:00,4.28,4.33,4.28,4.33,127600.0,4.2421,4.2917,4.2421,4.2917,127600.0
2004-12-28 13:00:00,4.32,4.34,4.31,4.33,132000.0,4.2817,4.3016,4.2718,4.2917,132000.0
2004-12-28 13:30:00,4.33,4.34,4.32,4.32,71600.0,4.2917,4.3016,4.2817,4.2817,71600.0
2004-12-28 14:00:00,4.32,4.33,4.31,4.32,60400.0,4.2817,4.2917,4.2718,4.2817,60400.0
2004-12-28 14:30:00,4.31,4.32,4.3,4.31,198800.0,4.2718,4.2817,4.2619,4.2718,198800.0
2004-12-28 15:00:00,4.31,4.31,4.29,4.31,460800.0,4.2718,4.2718,4.252,4.2718,460800.0
2004-12-28 15:30:00,4.31,4.31,4.28,4.3,830400.0,4.2718,4.2718,4.2421,4.2619,830400.0
2004-12-29 09:30:00,4.25,4.28,4.23,4.25,146800.0,4.2124,4.2421,4.1925,4.2124,146800.0
2004-12-29 10:00:00,4.25,4.25,4.21,4.23,221600.0,4.2124,4.2124,4.1727,4.1925,221600.0
2004-12-29 10:30:00,4.23,4.24,4.22,4.24,381200.0,4.1925,4.2025,4.1826,4.2025,381200.0
2004-12-29 11:00:00,4.23,4.28,4.23,4.28,267200.0,4.1925,4.2421,4.1925,4.2421,267200.0
2004-12-29 11:30:00,4.28,4.3,4.25,4.25,97200.0,4.2421,4.2619,4.2124,4.2124,97200.0
2004-12-29 12:00:00,4.26,4.26,4.24,4.25,35200.0,4.2223,4.2223,4.2025,4.2124,35200.0
2004-12-29 12:30:00,4.24,4.24,4.21,4.22,112800.0,4.2025,4.2025,4.1727,4.1826,112800.0
2004-12-29 13:00:00,4.23,4.23,4.21,4.21,55200.0,4.1925,4.1925,4.1727,4.1727,55200.0
2004-12-29 13:30:00,4.22,4.23,4.21,4.23,54000.0,4.1826,4.1925,4.1727,4.1925,54000.0
2004-12-29 14:00:00,4.22,4.28,4.21,4.21,310800.0,4.1826,4.2421,4.1727,4.1727,310800.0
2004-12-29 14:30:00,4.22,4.24,4.21,4.24,22800.0,4.1826,4.2025,4.1727,4.2025,22800.0
2004-12-29 15:00:00,4.25,4.26,4.24,4.25,187200.0,4.2124,4.2223,4.2025,4.2124,187200.0
2004-12-29 15:30:00,4.25,4.29,4.25,4.29,157600.0,4.2124,4.252,4.2124,4.252,157600.0
2004-12-30 09:30:00,4.25,4.28,4.23,4.26,175600.0,4.2124,4.2421,4.1925,4.2223,175600.0
2004-12-30 10:00:00,4.26,4.26,4.2,4.21,96400.0,4.2223,4.2223,4.1628,4.1727,96400.0
2004-12-30 10:30:00,4.2,4.23,4.2,4.23,137200.0,4.1628,4.1925,4.1628,4.1925,137200.0
2004-12-30 11:00:00,4.23,4.23,4.2,4.2,131200.0,4.1925,4.1925,4.1628,4.1628,131200.0
2004-12-30 11:30:00,4.21,4.25,4.19,4.2,500400.0,4.1727,4.2124,4.1529,4.1628,500400.0
2004-12-30 12:00:00,4.19,4.19,4.18,4.19,121600.0,4.1529,4.1529,4.143,4.1529,121600.0
2004-12-30 12:30:00,4.18,4.19,4.18,4.18,107200.0,4.143,4.1529,4.143,4.143,107200.0
2004-12-30 13:00:00,4.18,4.21,4.18,4.2,117200.0,4.143,4.1727,4.143,4.1628,117200.0
2004-12-30 13:30:00,4.2,4.22,4.19,4.22,103600.0,4.1628,4.1826,4.1529,4.1826,103600.0
2004-12-30 14:00:00,4.21,4.21,4.19,4.19,147200.0,4.1727,4.1727,4.1529,4.1529,147200.0
2004-12-30 14:30:00,4.19,4.22,4.19,4.21,226400.0,4.1529,4.1826,4.1529,4.1727,226400.0
2004-12-30 15:00:00,4.21,4.21,4.18,4.2,182400.0,4.1727,4.1727,4.143,4.1628,182400.0
2004-12-30 15:30:00,4.2,4.2,4.18,4.19,382000.0,4.1628,4.1628,4.143,4.1529,382000.0
2004-12-31 09:30:00,4.16,4.22,4.16,4.22,127600.0,4.1232,4.1826,4.1232,4.1826,127600.0
2004-12-31 10:00:00,4.22,4.23,4.21,4.22,108400.0,4.1826,4.1925,4.1727,4.1826,108400.0
2004-12-31 10:30:00,4.23,4.24,4.22,4.23,153600.0,4.1925,4.2025,4.1826,4.1925,153600.0
2004-12-31 11:00:00,4.23,4.26,4.22,4.25,174400.0,4.1925,4.2223,4.1826,4.2124,174400.0
2004-12-31 11:30:00,4.25,4.27,4.25,4.27,142000.0,4.2124,4.2322,4.2124,4.2322,142000.0
2004-12-31 12:00:00,4.27,4.27,4.25,4.27,45200.0,4.2322,4.2322,4.2124,4.2322,45200.0
2004-12-31 12:30:00,4.27,4.28,4.22,4.23,144800.0,4.2322,4.2421,4.1826,4.1925,144800.0
2004-12-31 13:00:00,4.22,4.24,4.22,4.24,38000.0,4.1826,4.2025,4.1826,4.2025,38000.0
2004-12-31 13:30:00,4.24,4.25,4.24,4.24,35600.0,4.2025,4.2124,4.2025,4.2025,35600.0
2004-12-31 14:00:00,4.24,4.24,4.24,4.24,26000.0,4.2025,4.2025,4.2025,4.2025,26000.0
2004-12-31 14:30:00,4.24,4.24,4.22,4.23,141600.0,4.2025,4.2025,4.1826,4.1925,141600.0
2004-12-31 15:00:00,4.23,4.24,4.23,4.24,77600.0,4.1925,4.2025,4.1925,4.2025,77600.0
2004-12-31 15:30:00,4.24,4.24,4.19,4.22,179600.0,4.2025,4.2025,4.1529,4.1826,179600.0
2005-01-03 09:30:00,4.1,4.25,4.1,4.23,836800.0,4.0637,4.2124,4.0637,4.1925,836800.0
2005-01-03 10:00:00,4.23,4.25,4.19,4.2,374400.0,4.1925,4.2124,4.1529,4.1628,374400.0
2005-01-03 10:30:00,4.2,4.21,4.17,4.18,840400.0,4.1628,4.1727,4.1331,4.143,840400.0
2005-01-03 11:00:00,4.18,4.19,4.18,4.18,143600.0,4.143,4.1529,4.143,4.143,143600.0
2005-01-03 11:30:00,4.18,4.2,4.18,4.18,68400.0,4.143,4.1628,4.143,4.143,68400.0
2005-01-03 12:00:00,4.18,4.18,4.18,4.18,67600.0,4.143,4.143,4.143,4.143,67600.0
2005-01-03 12:30:00,4.18,4.19,4.17,4.18,220000.0,4.143,4.1529,4.1331,4.143,220000.0
2005-01-03 13:00:00,4.17,4.18,4.14,4.16,105200.0,4.1331,4.143,4.1033,4.1232,105200.0
2005-01-03 13:30:00,4.16,4.17,4.15,4.15,156800.0,4.1232,4.1331,4.1132,4.1132,156800.0
2005-01-03 14:00:00,4.15,4.18,4.14,4.15,101600.0,4.1132,4.143,4.1033,4.1132,101600.0
2005-01-03 14:30:00,4.15,4.17,4.15,4.16,152400.0,4.1132,4.1331,4.1132,4.1232,152400.0
2005-01-03 15:00:00,4.16,4.16,4.12,4.13,272800.0,4.1232,4.1232,4.0835,4.0934,272800.0
2005-01-03 15:30:00,4.12,4.15,4.12,4.13,251200.0,4.0835,4.1132,4.0835,4.0934,251200.0
2005-01-04 09:30:00,4.14,4.14,4.08,4.1,190800.0,4.1033,4.1033,4.0439,4.0637,190800.0
2005-01-04 10:00:00,4.1,4.13,4.09,4.12,174400.0,4.0637,4.0934,4.0538,4.0835,174400.0
2005-01-04 10:30:00,4.12,4.12,4.08,4.08,187600.0,4.0835,4.0835,4.0439,4.0439,187600.0
2005-01-04 11:00:00,4.08,4.12,4.06,4.12,267200.0,4.0439,4.0835,4.024,4.0835,267200.0
2005-01-04 11:30:00,4.11,4.18,4.09,4.09,340400.0,4.0736,4.143,4.0538,4.0538,340400.0
2005-01-04 12:00:00,4.09,4.09,4.07,4.08,196800.0,4.0538,4.0538,4.034,4.0439,196800.0
2005-01-04 12:30:00,4.08,4.08,4.06,4.07,138800.0,4.0439,4.0439,4.024,4.034,138800.0
2005-01-04 13:00:00,4.06,4.07,4.06,4.06,114400.0,4.024,4.034,4.024,4.024,114400.0
2005-01-04 13:30:00,4.06,4.09,4.06,4.09,114800.0,4.024,4.0538,4.024,4.0538,114800.0
2005-01-04 14:00:00,4.09,4.09,4.07,4.07,196000.0,4.0538,4.0538,4.034,4.034,196000.0
2005-01-04 14:30:00,4.07,4.07,4.04,4.05,244000.0,4.034,4.034,4.0042,4.0141,244000.0
2005-01-04 15:00:00,4.05,4.05,4.04,4.04,213600.0,4.0141,4.0141,4.0042,4.0042,213600.0
2005-01-04 15:30:00,4.03,4.1,4.03,4.09,403600.0,3.9943,4.0637,3.9943,4.0538,403600.0
2005-01-05 09:30:00,4.2,4.24,4.18,4.23,1376400.0,4.1628,4.2025,4.143,4.1925,1376400.0
2005-01-05 10:00:00,4.23,4.25,4.23,4.24,1148000.0,4.1925,4.2124,4.1925,4.2025,1148000.0
2005-01-05 10:30:00,4.24,4.25,4.24,4.25,722400.0,4.2025,4.2124,4.2025,4.2124,722400.0
2005-01-05 11:00:00,4.25,4.25,4.23,4.24,690000.0,4.2124,4.2124,4.1925,4.2025,690000.0
2005-01-05 11:30:00,4.24,4.24,4.23,4.24,247200.0,4.2025,4.2025,4.1925,4.2025,247200.0
2005-01-05 12:00:00,4.23,4.24,4.21,4.22,660000.0,4.1925,4.2025,4.1727,4.1826,660000.0
2005-01-05 12:30:00,4.22,4.26,4.21,4.25,617200.0,4.1826,4.2223,4.1727,4.2124,617200.0
2005-01-05 13:00:00,4.25,4.29,4.25,4.28,709200.0,4.2124,4.252,4.2124,4.2421,709200.0
2005-01-05 13:30:00,4.28,4.34,4.27,4.33,685600.0,4.2421,4.3016,4.2322,4.2917,685600.0
2005-01-05 14:00:00,4.33,4.39,4.31,4.39,844800.0,4.2917,4.3511,4.2718,4.3511,844800.0
2005-01-05 14:30:00,4.4,4.45,4.36,4.4,885200.0,4.361,4.4106,4.3214,4.361,885200.0
2005-01-05 15:00:00,4.4,4.5,4.38,4.49,1023200.0,4.361,4.4601,4.3412,4.4502,1023200.0
2005-01-05 15:30:00,4.49,4.49,4.43,4.49,1686800.0,4.4502,4.4502,4.3908,4.4502,1686800.0
2005-01-06 09:30:00,4.49,4.52,4.42,4.51,1483200.0,4.4502,4.48,4.3809,4.4701,1483200.0
2005-01-06 10:00:00,4.5,4.55,4.45,4.52,1372000.0,4.4601,4.5097,4.4106,4.48,1372000.0
2005-01-06 10:30:00,4.51,4.53,4.43,4.45,531600.0,4.4701,4.4899,4.3908,4.4106,531600.0
2005-01-06 11:00:00,4.45,4.49,4.42,4.46,324000.0,4.4106,4.4502,4.3809,4.4205,324000.0
2005-01-06 11:30:00,4.46,4.49,4.45,4.48,147200.0,4.4205,4.4502,4.4106,4.4403,147200.0
2005-01-06 12:00:00,4.48,4.49,4.43,4.45,225600.0,4.4403,4.4502,4.3908,4.4106,225600.0
2005-01-06 12:30:00,4.45,4.47,4.39,4.39,178800.0,4.4106,4.4304,4.3511,4.3511,178800.0
2005-01-06 13:00:00,4.39,4.46,4.38,4.43,129600.0,4.3511,4.4205,4.3412,4.3908,129600.0
2005-01-06 13:30:00,4.42,4.46,4.42,4.45,114000.0,4.3809,4.4205,4.3809,4.4106,114000.0
2005-01-06 14:00:00,4.45,4.51,4.44,4.46,1141600.0,4.4106,4.4701,4.4007,4.4205,1141600.0
2005-01-06 14:30:00,4.46,4.48,4.43,4.43,239200.0,4.4205,4.4403,4.3908,4.3908,239200.0
2005-01-06 15:00:00,4.43,4.45,4.42,4.45,126400.0,4.3908,4.4106,4.3809,4.4106,126400.0
2005-01-06 15:30:00,4.45,4.48,4.43,4.43,369600.0,4.4106,4.4403,4.3908,4.3908,369600.0
2005-01-07 09:30:00,4.48,4.48,4.37,4.42,416000.0,4.4403,4.4403,4.3313,4.3809,416000.0
2005-01-07 10:00:00,4.42,4.5,4.42,4.48,616800.0,4.3809,4.4601,4.3809,4.4403,616800.0
2005-01-07 10:30:00,4.48,4.5,4.47,4.49,497200.0,4.4403,4.4601,4.4304,4.4502,497200.0
2005-01-07 11:00:00,4.49,4.49,4.45,4.45,410800.0,4.4502,4.4502,4.4106,4.4106,410800.0
2005-01-07 11:30:00,4.45,4.45,4.4,4.4,239600.0,4.4106,4.4106,4.361,4.361,239600.0
2005-01-07 12:00:00,4.4,4.41,4.38,4.41,198800.0,4.361,4.3709,4.3412,4.3709,198800.0
2005-01-07 12:30:00,4.41,4.43,4.39,4.42,159200.0,4.3709,4.3908,4.3511,4.3809,159200.0
2005-01-07 13:00:00,4.42,4.42,4.4,4.4,141200.0,4.3809,4.3809,4.361,4.361,141200.0
2005-01-07 13:30:00,4.41,4.42,4.41,4.41,212400.0,4.3709,4.3809,4.3709,4.3709,212400.0
2005-01-07 14:00:00,4.42,4.42,4.39,4.4,170400.0,4.3809,4.3809,4.3511,4.361,170400.0
2005-01-07 14:30:00,4.4,4.41,4.38,4.39,134400.0,4.361,4.3709,4.3412,4.3511,134400.0
2005-01-07 15:00:00,4.39,4.41,4.38,4.38,314000.0,4.3511,4.3709,4.3412,4.3412,314000.0
2005-01-07 15:30:00,4.38,4.4,4.35,4.38,464400.0,4.3412,4.361,4.3115,4.3412,464400.0
2005-01-10 09:30:00,4.25,4.36,4.25,4.36,447200.0,4.2124,4.3214,4.2124,4.3214,447200.0
2005-01-10 10:00:00,4.36,4.4,4.34,4.38,174800.0,4.3214,4.361,4.3016,4.3412,174800.0
2005-01-10 10:30:00,4.38,4.38,4.33,4.36,230400.0,4.3412,4.3412,4.2917,4.3214,230400.0
2005-01-10 11:00:00,4.36,4.37,4.34,4.36,98800.0,4.3214,4.3313,4.3016,4.3214,98800.0
2005-01-10 11:30:00,4.35,4.36,4.34,4.34,85200.0,4.3115,4.3214,4.3016,4.3016,85200.0
2005-01-10 12:00:00,4.35,4.36,4.35,4.36,45600.0,4.3115,4.3214,4.3115,4.3214,45600.0
2005-01-10 12:30:00,4.36,4.36,4.35,4.35,74800.0,4.3214,4.3214,4.3115,4.3115,74800.0
2005-01-10 13:00:00,4.35,4.35,4.32,4.32,309600.0,4.3115,4.3115,4.2817,4.2817,309600.0
2005-01-10 13:30:00,4.32,4.35,4.31,4.34,344400.0,4.2817,4.3115,4.2718,4.3016,344400.0
2005-01-10 14:00:00,4.34,4.36,4.3,4.32,283600.0,4.3016,4.3214,4.2619,4.2817,283600.0
2005-01-10 14:30:00,4.32,4.32,4.26,4.3,294000.0,4.2817,4.2817,4.2223,4.2619,294000.0
2005-01-10 15:00:00,4.3,4.3,4.26,4.28,464800.0,4.2619,4.2619,4.2223,4.2421,464800.0
2005-01-10 15:30:00,4.28,4.29,4.24,4.25,432800.0,4.2421,4.252,4.2025,4.2124,432800.0
2005-01-11 09:30:00,4.25,4.25,4.23,4.24,176400.0,4.2124,4.2124,4.1925,4.2025,176400.0
2005-01-11 10:00:00,4.24,4.24,4.18,4.2,232400.0,4.2025,4.2025,4.143,4.1628,232400.0
2005-01-11 10:30:00,4.2,4.2,4.16,4.18,349200.0,4.1628,4.1628,4.1232,4.143,349200.0
2005-01-11 11:00:00,4.18,4.18,4.16,4.17,78400.0,4.143,4.143,4.1232,4.1331,78400.0
2005-01-11 11:30:00,4.16,4.17,4.13,4.15,82000.0,4.1232,4.1331,4.0934,4.1132,82000.0
2005-01-11 12:00:00,4.16,4.21,4.16,4.17,212400.0,4.1232,4.1727,4.1232,4.1331,212400.0
2005-01-11 12:30:00,4.17,4.17,4.16,4.16,85200.0,4.1331,4.1331,4.1232,4.1232,85200.0
2005-01-11 13:00:00,4.15,4.15,4.12,4.13,125200.0,4.1132,4.1132,4.0835,4.0934,125200.0
2005-01-11 13:30:00,4.13,4.14,4.12,4.13,261600.0,4.0934,4.1033,4.0835,4.0934,261600.0
2005-01-11 14:00:00,4.13,4.16,4.13,4.13,203600.0,4.0934,4.1232,4.0934,4.0934,203600.0
2005-01-11 14:30:00,4.13,4.13,4.11,4.11,226000.0,4.0934,4.0934,4.0736,4.0736,226000.0
2005-01-11 15:00:00,4.11,4.14,4.11,4.14,357600.0,4.0736,4.1033,4.0736,4.1033,357600.0
2005-01-11 15:30:00,4.14,4.14,4.09,4.1,298800.0,4.1033,4.1033,4.0538,4.0637,298800.0
2005-01-12 09:30:00,3.75,3.85,3.73,3.84,4992000.0,3.7168,3.8159,3.697,3.806,4992000.0
2005-01-12 10:00:00,3.84,3.86,3.71,3.73,2350400.0,3.806,3.8258,3.6771,3.697,2350400.0
2005-01-12 10:30:00,3.73,3.75,3.69,3.71,2070400.0,3.697,3.7168,3.6573,3.6771,2070400.0
2005-01-12 11:00:00,3.71,3.72,3.68,3.7,1426000.0,3.6771,3.6871,3.6474,3.6672,1426000.0
2005-01-12 11:30:00,3.71,3.75,3.7,3.75,970400.0,3.6771,3.7168,3.6672,3.7168,970400.0
2005-01-12 12:00:00,3.74,3.76,3.71,3.75,1103200.0,3.7069,3.7267,3.6771,3.7168,1103200.0
2005-01-12 12:30:00,3.75,3.76,3.73,3.73,624000.0,3.7168,3.7267,3.697,3.697,624000.0
2005-01-12 13:00:00,3.73,3.74,3.73,3.74,751200.0,3.697,3.7069,3.697,3.7069,751200.0
2005-01-12 13:30:00,3.74,3.81,3.73,3.76,676400.0,3.7069,3.7763,3.697,3.7267,676400.0
2005-01-12 14:00:00,3.76,3.79,3.75,3.79,1438000.0,3.7267,3.7564,3.7168,3.7564,1438000.0
2005-01-12 14:30:00,3.78,3.78,3.74,3.74,695600.0,3.7465,3.7465,3.7069,3.7069,695600.0
2005-01-12 15:00:00,3.74,3.74,3.73,3.74,418400.0,3.7069,3.7069,3.697,3.7069,418400.0
2005-01-12 15:30:00,3.74,3.78,3.74,3.75,464800.0,3.7069,3.7465,3.7069,3.7168,464800.0
2005-01-13 09:30:00,3.81,3.92,3.81,3.87,1447600.0,3.7763,3.8853,3.7763,3.8357,1447600.0
2005-01-13 10:00:00,3.88,3.91,3.85,3.85,203600.0,3.8456,3.8754,3.8159,3.8159,203600.0
2005-01-13 10:30:00,3.85,3.9,3.76,3.8,621200.0,3.8159,3.8655,3.7267,3.7663,621200.0
2005-01-13 11:00:00,3.79,3.86,3.79,3.86,216000.0,3.7564,3.8258,3.7564,3.8258,216000.0
2005-01-13 11:30:00,3.86,3.86,3.84,3.84,292400.0,3.8258,3.8258,3.806,3.806,292400.0
2005-01-13 12:00:00,3.84,3.85,3.83,3.83,156000.0,3.806,3.8159,3.7961,3.7961,156000.0
2005-01-13 12:30:00,3.83,3.84,3.82,3.84,71600.0,3.7961,3.806,3.7862,3.806,71600.0
2005-01-13 13:00:00,3.84,3.84,3.83,3.84,151600.0,3.806,3.806,3.7961,3.806,151600.0
2005-01-13 13:30:00,3.84,3.85,3.84,3.85,108800.0,3.806,3.8159,3.806,3.8159,108800.0
2005-01-13 14:00:00,3.85,3.87,3.84,3.86,205200.0,3.8159,3.8357,3.806,3.8258,205200.0
2005-01-13 14:30:00,3.86,3.86,3.84,3.85,220400.0,3.8258,3.8258,3.806,3.8159,220400.0
2005-01-13 15:00:00,3.85,3.85,3.83,3.83,354800.0,3.8159,3.8159,3.7961,3.7961,354800.0
2005-01-13 15:30:00,3.83,3.83,3.77,3.81,270400.0,3.7961,3.7961,3.7366,3.7763,270400.0
2005-01-14 09:30:00,3.81,3.83,3.74,3.76,405600.0,3.7763,3.7961,3.7069,3.7267,405600.0
2005-01-14 10:00:00,3.75,3.77,3.74,3.76,142000.0,3.7168,3.7366,3.7069,3.7267,142000.0
2005-01-14 10:30:00,3.76,3.8,3.75,3.75,672000.0,3.7267,3.7663,3.7168,3.7168,672000.0
2005-01-14 11:00:00,3.75,3.76,3.74,3.76,136000.0,3.7168,3.7267,3.7069,3.7267,136000.0
2005-01-14 11:30:00,3.75,3.75,3.73,3.73,347600.0,3.7168,3.7168,3.697,3.697,347600.0
2005-01-14 12:00:00,3.73,3.74,3.73,3.73,100400.0,3.697,3.7069,3.697,3.697,100400.0
2005-01-14 12:30:00,3.73,3.73,3.69,3.72,298400.0,3.697,3.697,3.6573,3.6871,298400.0
2005-01-14 13:00:00,3.72,3.72,3.69,3.71,344400.0,3.6871,3.6871,3.6573,3.6771,344400.0
2005-01-14 13:30:00,3.71,3.71,3.68,3.71,90000.0,3.6771,3.6771,3.6474,3.6771,90000.0
2005-01-14 14:00:00,3.7,3.72,3.69,3.71,392800.0,3.6672,3.6871,3.6573,3.6771,392800.0
2005-01-14 14:30:00,3.71,3.74,3.69,3.73,320000.0,3.6771,3.7069,3.6573,3.697,320000.0
2005-01-14 15:00:00,3.73,3.77,3.73,3.77,214800.0,3.697,3.7366,3.697,3.7366,214800.0
2005-01-14 15:30:00,3.77,3.78,3.74,3.75,293600.0,3.7366,3.7465,3.7069,3.7168,293600.0
2005-01-18 09:30:00,3.73,3.74,3.66,3.73,328800.0,3.697,3.7069,3.6276,3.697,328800.0
2005-01-18 10:00:00,3.71,3.74,3.69,3.73,142400.0,3.6771,3.7069,3.6573,3.697,142400.0
2005-01-18 10:30:00,3.74,3.79,3.74,3.78,385200.0,3.7069,3.7564,3.7069,3.7465,385200.0
2005-01-18 11:00:00,3.78,3.78,3.72,3.74,90800.0,3.7465,3.7465,3.6871,3.7069,90800.0
2005-01-18 11:30:00,3.74,3.76,3.73,3.75,241200.0,3.7069,3.7267,3.697,3.7168,241200.0
2005-01-18 12:00:00,3.75,3.76,3.75,3.75,112800.0,3.7168,3.7267,3.7168,3.7168,112800.0
2005-01-18 12:30:00,3.75,3.76,3.75,3.75,189200.0,3.7168,3.7267,3.7168,3.7168,189200.0
2005-01-18 13:00:00,3.75,3.75,3.75,3.75,50000.0,3.7168,3.7168,3.7168,3.7168,50000.0
2005-01-18 13:30:00,3.75,3.76,3.75,3.75,135600.0,3.7168,3.7267,3.7168,3.7168,135600.0
2005-01-18 14:00:00,3.75,3.75,3.74,3.75,101200.0,3.7168,3.7168,3.7069,3.7168,101200.0
2005-01-18 14:30:00,3.75,3.76,3.75,3.76,291600.0,3.7168,3.7267,3.7168,3.7267,291600.0
2005-01-18 15:00:00,3.76,3.76,3.75,3.76,148800.0,3.7267,3.7267,3.7168,3.7267,148800.0
2005-01-18 15:30:00,3.76,3.76,3.75,3.76,271600.0,3.7267,3.7267,3.7168,3.7267,271600.0
2005-01-19 09:30:00,3.76,3.8,3.73,3.74,76800.0,3.7267,3.7663,3.697,3.7069,76800.0
2005-01-19 10:00:00,3.74,3.74,3.73,3.74,98000.0,3.7069,3.7069,3.697,3.7069,98000.0
2005-01-19 10:30:00,3.73,3.75,3.72,3.73,80400.0,3.697,3.7168,3.6871,3.697,80400.0
2005-01-19 11:00:00,3.73,3.74,3.73,3.73,58800.0,3.697,3.7069,3.697,3.697,58800.0
2005-01-19 11:30:00,3.73,3.75,3.72,3.74,192800.0,3.697,3.7168,3.6871,3.7069,192800.0
2005-01-19 12:00:00,3.73,3.74,3.72,3.73,27200.0,3.697,3.7069,3.6871,3.697,27200.0
2005-01-19 12:30:00,3.73,3.73,3.72,3.72,20000.0,3.697,3.697,3.6871,3.6871,20000.0
2005-01-19 13:00:00,3.72,3.73,3.72,3.72,20000.0,3.6871,3.697,3.6871,3.6871,20000.0
2005-01-19 13:30:00,3.72,3.76,3.72,3.74,243600.0,3.6871,3.7267,3.6871,3.7069,243600.0
2005-01-19 14:00:00,3.74,3.75,3.73,3.73,127200.0,3.7069,3.7168,3.697,3.697,127200.0
2005-01-19 14:30:00,3.73,3.74,3.73,3.73,58800.0,3.697,3.7069,3.697,3.697,58800.0
2005-01-19 15:00:00,3.73,3.75,3.73,3.73,155600.0,3.697,3.7168,3.697,3.697,155600.0
2005-01-19 15:30:00,3.73,3.75,3.72,3.75,646000.0,3.697,3.7168,3.6871,3.7168,646000.0
2005-01-20 09:30:00,3.75,3.75,3.69,3.69,128800.0,3.7168,3.7168,3.6573,3.6573,128800.0
2005-01-20 10:00:00,3.69,3.74,3.68,3.72,166000.0,3.6573,3.7069,3.6474,3.6871,166000.0
2005-01-20 10:30:00,3.72,3.72,3.69,3.69,156400.0,3.6871,3.6871,3.6573,3.6573,156400.0
2005-01-20 11:00:00,3.68,3.7,3.67,3.7,235200.0,3.6474,3.6672,3.6375,3.6672,235200.0
2005-01-20 11:30:00,3.71,3.72,3.68,3.69,445600.0,3.6771,3.6871,3.6474,3.6573,445600.0
2005-01-20 12:00:00,3.69,3.69,3.68,3.68,104400.0,3.6573,3.6573,3.6474,3.6474,104400.0
2005-01-20 12:30:00,3.68,3.72,3.68,3.69,123200.0,3.6474,3.6871,3.6474,3.6573,123200.0
2005-01-20 13:00:00,3.69,3.72,3.69,3.69,285200.0,3.6573,3.6871,3.6573,3.6573,285200.0
2005-01-20 13:30:00,3.69,3.69,3.67,3.68,214800.0,3.6573,3.6573,3.6375,3.6474,214800.0
2005-01-20 14:00:00,3.68,3.71,3.68,3.69,265200.0,3.6474,3.6771,3.6474,3.6573,265200.0
2005-01-20 14:30:00,3.69,3.7,3.68,3.7,390400.0,3.6573,3.6672,3.6474,3.6672,390400.0
2005-01-20 15:00:00,3.69,3.69,3.67,3.68,586800.0,3.6573,3.6573,3.6375,3.6474,586800.0
2005-01-20 15:30:00,3.68,3.68,3.65,3.66,808800.0,3.6474,3.6474,3.6177,3.6276,808800.0
2005-01-21 09:30:00,3.66,3.67,3.64,3.65,217600.0,3.6276,3.6375,3.6078,3.6177,217600.0
2005-01-21 10:00:00,3.67,3.68,3.65,3.67,136000.0,3.6375,3.6474,3.6177,3.6375,136000.0
2005-01-21 10:30:00,3.67,3.67,3.63,3.63,286000.0,3.6375,3.6375,3.5979,3.5979,286000.0
2005-01-21 11:00:00,3.63,3.65,3.63,3.64,253600.0,3.5979,3.6177,3.5979,3.6078,253600.0
2005-01-21 11:30:00,3.64,3.64,3.59,3.59,854000.0,3.6078,3.6078,3.5582,3.5582,854000.0
2005-01-21 12:00:00,3.6,3.6,3.53,3.54,1020000.0,3.5681,3.5681,3.4987,3.5087,1020000.0
2005-01-21 12:30:00,3.54,3.57,3.52,3.57,790000.0,3.5087,3.5384,3.4888,3.5384,790000.0
2005-01-21 13:00:00,3.57,3.58,3.55,3.57,1514400.0,3.5384,3.5483,3.5186,3.5384,1514400.0
2005-01-21 13:30:00,3.57,3.57,3.56,3.57,541600.0,3.5384,3.5384,3.5285,3.5384,541600.0
2005-01-21 14:00:00,3.57,3.6,3.56,3.59,348400.0,3.5384,3.5681,3.5285,3.5582,348400.0
2005-01-21 14:30:00,3.59,3.6,3.55,3.59,348800.0,3.5582,3.5681,3.5186,3.5582,348800.0
2005-01-21 15:00:00,3.59,3.63,3.58,3.63,420400.0,3.5582,3.5979,3.5483,3.5979,420400.0
2005-01-21 15:30:00,3.63,3.64,3.58,3.61,391600.0,3.5979,3.6078,3.5483,3.578,391600.0
2005-01-24 09:30:00,3.61,3.64,3.57,3.62,440400.0,3.578,3.6078,3.5384,3.5879,440400.0
2005-01-24 10:00:00,3.62,3.63,3.61,3.63,71200.0,3.5879,3.5979,3.578,3.5979,71200.0
2005-01-24 10:30:00,3.62,3.63,3.59,3.6,113600.0,3.5879,3.5979,3.5582,3.5681,113600.0
2005-01-24 11:00:00,3.59,3.6,3.56,3.57,143600.0,3.5582,3.5681,3.5285,3.5384,143600.0
2005-01-24 11:30:00,3.57,3.58,3.56,3.58,109600.0,3.5384,3.5483,3.5285,3.5483,109600.0
2005-01-24 12:00:00,3.58,3.58,3.55,3.57,134400.0,3.5483,3.5483,3.5186,3.5384,134400.0
2005-01-24 12:30:00,3.57,3.58,3.56,3.56,171600.0,3.5384,3.5483,3.5285,3.5285,171600.0
2005-01-24 13:00:00,3.56,3.57,3.55,3.56,172000.0,3.5285,3.5384,3.5186,3.5285,172000.0
2005-01-24 13:30:00,3.56,3.56,3.47,3.51,983600.0,3.5285,3.5285,3.4393,3.4789,983600.0
2005-01-24 14:00:00,3.51,3.52,3.48,3.49,539200.0,3.4789,3.4888,3.4492,3.4591,539200.0
2005-01-24 14:30:00,3.49,3.51,3.48,3.5,396400.0,3.4591,3.4789,3.4492,3.469,396400.0
2005-01-24 15:00:00,3.5,3.51,3.48,3.5,334800.0,3.469,3.4789,3.4492,3.469,334800.0
2005-01-24 15:30:00,3.5,3.5,3.45,3.48,789200.0,3.469,3.469,3.4194,3.4492,789200.0
2005-01-25 09:30:00,3.45,3.5,3.45,3.49,353200.0,3.4194,3.469,3.4194,3.4591,353200.0
2005-01-25 10:00:00,3.49,3.51,3.46,3.49,478000.0,3.4591,3.4789,3.4294,3.4591,478000.0
2005-01-25 10:30:00,3.48,3.5,3.48,3.49,86400.0,3.4492,3.469,3.4492,3.4591,86400.0
2005-01-25 11:00:00,3.49,3.49,3.49,3.49,92800.0,3.4591,3.4591,3.4591,3.4591,92800.0
2005-01-25 11:30:00,3.48,3.48,3.45,3.47,366400.0,3.4492,3.4492,3.4194,3.4393,366400.0
2005-01-25 12:00:00,3.46,3.46,3.44,3.46,138000.0,3.4294,3.4294,3.4095,3.4294,138000.0
2005-01-25 12:30:00,3.45,3.45,3.45,3.45,117600.0,3.4194,3.4194,3.4194,3.4194,117600.0
2005-01-25 13:00:00,3.45,3.46,3.44,3.46,93600.0,3.4194,3.4294,3.4095,3.4294,93600.0
2005-01-25 13:30:00,3.46,3.47,3.45,3.45,146800.0,3.4294,3.4393,3.4194,3.4194,146800.0
2005-01-25 14:00:00,3.45,3.46,3.45,3.45,250800.0,3.4194,3.4294,3.4194,3.4194,250800.0
2005-01-25 14:30:00,3.45,3.45,3.44,3.44,233200.0,3.4194,3.4194,3.4095,3.4095,233200.0
2005-01-25 15:00:00,3.44,3.46,3.43,3.44,527200.0,3.4095,3.4294,3.3996,3.4095,527200.0
2005-01-25 15:30:00,3.43,3.45,3.43,3.43,567200.0,3.3996,3.4194,3.3996,3.3996,567200.0
2005-01-26 09:30:00,3.44,3.47,3.42,3.46,152400.0,3.4095,3.4393,3.3897,3.4294,152400.0
2005-01-26 10:00:00,3.46,3.47,3.45,3.45,72000.0,3.4294,3.4393,3.4194,3.4194,72000.0
2005-01-26 10:30:00,3.44,3.44,3.4,3.42,617200.0,3.4095,3.4095,3.3699,3.3897,617200.0
2005-01-26 11:00:00,3.42,3.43,3.4,3.41,454800.0,3.3897,3.3996,3.3699,3.3798,454800.0
2005-01-26 11:30:00,3.41,3.44,3.41,3.43,17200.0,3.3798,3.4095,3.3798,3.3996,17200.0
2005-01-26 12:00:00,3.43,3.43,3.4,3.42,198000.0,3.3996,3.3996,3.3699,3.3897,198000.0
2005-01-26 12:30:00,3.42,3.44,3.41,3.44,111600.0,3.3897,3.4095,3.3798,3.4095,111600.0
2005-01-26 13:00:00,3.44,3.46,3.42,3.44,166000.0,3.4095,3.4294,3.3897,3.4095,166000.0
2005-01-26 13:30:00,3.44,3.46,3.42,3.45,175600.0,3.4095,3.4294,3.3897,3.4194,175600.0
2005-01-26 14:00:00,3.46,3.47,3.43,3.44,245600.0,3.4294,3.4393,3.3996,3.4095,245600.0
2005-01-26 14:30:00,3.44,3.44,3.43,3.44,143600.0,3.4095,3.4095,3.3996,3.4095,143600.0
2005-01-26 15:00:00,3.44,3.44,3.42,3.44,108800.0,3.4095,3.4095,3.3897,3.4095,108800.0
2005-01-26 15:30:00,3.44,3.46,3.44,3.45,264800.0,3.4095,3.4294,3.4095,3.4194,264800.0
2005-01-27 09:30:00,3.45,3.47,3.43,3.43,40000.0,3.4194,3.4393,3.3996,3.3996,40000.0
2005-01-27 10:00:00,3.44,3.5,3.34,3.42,440800.0,3.4095,3.469,3.3104,3.3897,440800.0
2005-01-27 10:30:00,3.41,3.43,3.4,3.43,138800.0,3.3798,3.3996,3.3699,3.3996,138800.0
2005-01-27 11:00:00,3.43,3.44,3.42,3.42,120800.0,3.3996,3.4095,3.3897,3.3897,120800.0
2005-01-27 11:30:00,3.42,3.42,3.42,3.42,58800.0,3.3897,3.3897,3.3897,3.3897,58800.0
2005-01-27 12:00:00,3.42,3.42,3.4,3.42,94800.0,3.3897,3.3897,3.3699,3.3897,94800.0
2005-01-27 12:30:00,3.41,3.42,3.4,3.4,72000.0,3.3798,3.3897,3.3699,3.3699,72000.0
2005-01-27 13:00:00,3.4,3.42,3.39,3.4,98800.0,3.3699,3.3897,3.36,3.3699,98800.0
2005-01-27 13:30:00,3.39,3.41,3.39,3.4,69600.0,3.36,3.3798,3.36,3.3699,69600.0
2005-01-27 14:00:00,3.4,3.4,3.39,3.4,114400.0,3.3699,3.3699,3.36,3.3699,114400.0
2005-01-27 14:30:00,3.4,3.4,3.38,3.38,139600.0,3.3699,3.3699,3.3501,3.3501,139600.0
2005-01-27 15:00:00,3.38,3.39,3.38,3.39,179200.0,3.3501,3.36,3.3501,3.36,179200.0
2005-01-27 15:30:00,3.39,3.4,3.39,3.39,282400.0,3.36,3.3699,3.36,3.36,282400.0
2005-01-28 09:30:00,3.41,3.45,3.4,3.41,143600.0,3.3798,3.4194,3.3699,3.3798,143600.0
2005-01-28 10:00:00,3.41,3.42,3.39,3.41,88000.0,3.3798,3.3897,3.36,3.3798,88000.0
2005-01-28 10:30:00,3.41,3.41,3.39,3.39,73200.0,3.3798,3.3798,3.36,3.36,73200.0
2005-01-28 11:00:00,3.39,3.4,3.37,3.38,207200.0,3.36,3.3699,3.3402,3.3501,207200.0
2005-01-28 11:30:00,3.38,3.39,3.37,3.37,144000.0,3.3501,3.36,3.3402,3.3402,144000.0
2005-01-28 12:00:00,3.36,3.37,3.36,3.37,40000.0,3.3302,3.3402,3.3302,3.3402,40000.0
2005-01-28 12:30:00,3.37,3.38,3.36,3.37,93600.0,3.3402,3.3501,3.3302,3.3402,93600.0
2005-01-28 13:00:00,3.37,3.39,3.36,3.37,139200.0,3.3402,3.36,3.3302,3.3402,139200.0
2005-01-28 13:30:00,3.37,3.37,3.36,3.36,65200.0,3.3402,3.3402,3.3302,3.3302,65200.0
2005-01-28 14:00:00,3.36,3.37,3.35,3.37,158000.0,3.3302,3.3402,3.3203,3.3402,158000.0
2005-01-28 14:30:00,3.37,3.37,3.36,3.36,178000.0,3.3402,3.3402,3.3302,3.3302,178000.0
2005-01-28 15:00:00,3.35,3.36,3.35,3.35,207600.0,3.3203,3.3302,3.3203,3.3203,207600.0
2005-01-28 15:30:00,3.35,3.36,3.34,3.36,223600.0,3.3203,3.3302,3.3104,3.3302,223600.0
2005-01-31 09:30:00,3.37,3.38,3.34,3.36,80000.0,3.3402,3.3501,3.3104,3.3302,80000.0
2005-01-31 10:00:00,3.37,3.4,3.35,3.35,150000.0,3.3402,3.3699,3.3203,3.3203,150000.0
2005-01-31 10:30:00,3.35,3.37,3.35,3.37,64800.0,3.3203,3.3402,3.3203,3.3402,64800.0
2005-01-31 11:00:00,3.37,3.39,3.37,3.39,155200.0,3.3402,3.36,3.3402,3.36,155200.0
2005-01-31 11:30:00,3.39,3.43,3.37,3.4,225600.0,3.36,3.3996,3.3402,3.3699,225600.0
2005-01-31 12:00:00,3.4,3.4,3.39,3.4,48400.0,3.3699,3.3699,3.36,3.3699,48400.0
2005-01-31 12:30:00,3.4,3.4,3.39,3.39,110000.0,3.3699,3.3699,3.36,3.36,110000.0
2005-01-31 13:00:00,3.39,3.4,3.39,3.4,42000.0,3.36,3.3699,3.36,3.3699,42000.0
2005-01-31 13:30:00,3.4,3.4,3.38,3.39,64400.0,3.3699,3.3699,3.3501,3.36,64400.0
2005-01-31 14:00:00,3.39,3.4,3.39,3.4,194400.0,3.36,3.3699,3.36,3.3699,194400.0
2005-01-31 14:30:00,3.4,3.41,3.39,3.4,109600.0,3.3699,3.3798,3.36,3.3699,109600.0
2005-01-31 15:00:00,3.4,3.41,3.4,3.4,123600.0,3.3699,3.3798,3.3699,3.3699,123600.0
2005-01-31 15:30:00,3.41,3.41,3.4,3.4,119600.0,3.3798,3.3798,3.3699,3.3699,119600.0
2005-02-01 09:30:00,3.38,3.4,3.34,3.4,128000.0,3.3501,3.3699,3.3104,3.3699,128000.0
2005-02-01 10:00:00,3.4,3.41,3.4,3.4,45200.0,3.3699,3.3798,3.3699,3.3699,45200.0
2005-02-01 10:30:00,3.4,3.4,3.39,3.4,41600.0,3.3699,3.3699,3.36,3.3699,41600.0
2005-02-01 11:00:00,3.4,3.4,3.4,3.4,55200.0,3.3699,3.3699,3.3699,3.3699,55200.0
2005-02-01 11:30:00,3.4,3.42,3.4,3.42,30000.0,3.3699,3.3897,3.3699,3.3897,30000.0
2005-02-01 12:00:00,3.41,3.42,3.4,3.41,56000.0,3.3798,3.3897,3.3699,3.3798,56000.0
2005-02-01 12:30:00,3.41,3.42,3.4,3.42,60000.0,3.3798,3.3897,3.3699,3.3897,60000.0
2005-02-01 13:00:00,3.42,3.48,3.42,3.42,227600.0,3.3897,3.4492,3.3897,3.3897,227600.0
2005-02-01 13:30:00,3.43,3.43,3.4,3.4,58800.0,3.3996,3.3996,3.3699,3.3699,58800.0
2005-02-01 14:00:00,3.4,3.4,3.38,3.38,72400.0,3.3699,3.3699,3.3501,3.3501,72400.0
2005-02-01 14:30:00,3.39,3.4,3.39,3.4,64400.0,3.36,3.3699,3.36,3.3699,64400.0
2005-02-01 15:00:00,3.4,3.41,3.39,3.4,90800.0,3.3699,3.3798,3.36,3.3699,90800.0
2005-02-01 15:30:00,3.4,3.41,3.4,3.41,175200.0,3.3699,3.3798,3.3699,3.3798,175200.0
2005-02-02 09:30:00,3.43,3.44,3.35,3.37,397200.0,3.3996,3.4095,3.3203,3.3402,397200.0
2005-02-02 10:00:00,3.37,3.38,3.37,3.38,71600.0,3.3402,3.3501,3.3402,3.3501,71600.0
2005-02-02 10:30:00,3.38,3.39,3.38,3.39,184400.0,3.3501,3.36,3.3501,3.36,184400.0
2005-02-02 11:00:00,3.39,3.39,3.39,3.39,56800.0,3.36,3.36,3.36,3.36,56800.0
2005-02-02 11:30:00,3.39,3.39,3.36,3.36,183600.0,3.36,3.36,3.3302,3.3302,183600.0
2005-02-02 12:00:00,3.36,3.37,3.35,3.35,393600.0,3.3302,3.3402,3.3203,3.3203,393600.0
2005-02-02 12:30:00,3.35,3.36,3.35,3.35,355200.0,3.3203,3.3302,3.3203,3.3203,355200.0
2005-02-02 13:00:00,3.35,3.36,3.35,3.36,126800.0,3.3203,3.3302,3.3203,3.3302,126800.0
2005-02-02 13:30:00,3.36,3.36,3.35,3.36,84400.0,3.3302,3.3302,3.3203,3.3302,84400.0
2005-02-02 14:00:00,3.35,3.35,3.33,3.35,418000.0,3.3203,3.3203,3.3005,3.3203,418000.0
2005-02-02 14:30:00,3.35,3.35,3.33,3.34,255600.0,3.3203,3.3203,3.3005,3.3104,255600.0
2005-02-02 15:00:00,3.34,3.34,3.32,3.34,298800.0,3.3104,3.3104,3.2906,3.3104,298800.0
2005-02-02 15:30:00,3.34,3.35,3.32,3.32,735600.0,3.3104,3.3203,3.2906,3.2906,735600.0
2005-02-03 09:30:00,3.33,3.34,3.32,3.33,436800.0,3.3005,3.3104,3.2906,3.3005,436800.0
2005-02-03 10:00:00,3.33,3.35,3.33,3.34,240400.0,3.3005,3.3203,3.3005,3.3104,240400.0
2005-02-03 10:30:00,3.34,3.35,3.33,3.34,187200.0,3.3104,3.3203,3.3005,3.3104,187200.0
2005-02-03 11:00:00,3.34,3.35,3.33,3.33,252400.0,3.3104,3.3203,3.3005,3.3005,252400.0
2005-02-03 11:30:00,3.33,3.34,3.33,3.34,172400.0,3.3005,3.3104,3.3005,3.3104,172400.0
2005-02-03 12:00:00,3.34,3.34,3.33,3.34,48800.0,3.3104,3.3104,3.3005,3.3104,48800.0
2005-02-03 12:30:00,3.34,3.34,3.33,3.33,68400.0,3.3104,3.3104,3.3005,3.3005,68400.0
2005-02-03 13:00:00,3.33,3.34,3.33,3.33,80800.0,3.3005,3.3104,3.3005,3.3005,80800.0
2005-02-03 13:30:00,3.33,3.34,3.33,3.33,132400.0,3.3005,3.3104,3.3005,3.3005,132400.0
2005-02-03 14:00:00,3.33,3.35,3.33,3.34,147600.0,3.3005,3.3203,3.3005,3.3104,147600.0
2005-02-03 14:30:00,3.34,3.34,3.32,3.33,220800.0,3.3104,3.3104,3.2906,3.3005,220800.0
2005-02-03 15:00:00,3.33,3.34,3.32,3.33,376000.0,3.3005,3.3104,3.2906,3.3005,376000.0
2005-02-03 15:30:00,3.33,3.35,3.33,3.34,386800.0,3.3005,3.3203,3.3005,3.3104,386800.0
2005-02-04 09:30:00,3.34,3.41,3.33,3.4,208000.0,3.3104,3.3798,3.3005,3.3699,208000.0
2005-02-04 10:00:00,3.4,3.41,3.37,3.37,268800.0,3.3699,3.3798,3.3402,3.3402,268800.0
2005-02-04 10:30:00,3.38,3.38,3.35,3.36,190800.0,3.3501,3.3501,3.3203,3.3302,190800.0
2005-02-04 11:00:00,3.36,3.36,3.33,3.34,91200.0,3.3302,3.3302,3.3005,3.3104,91200.0
2005-02-04 11:30:00,3.34,3.36,3.33,3.35,130000.0,3.3104,3.3302,3.3005,3.3203,130000.0
2005-02-04 12:00:00,3.35,3.35,3.33,3.35,45600.0,3.3203,3.3203,3.3005,3.3203,45600.0
2005-02-04 12:30:00,3.36,3.36,3.35,3.36,61200.0,3.3302,3.3302,3.3203,3.3302,61200.0
2005-02-04 13:00:00,3.36,3.36,3.35,3.36,101600.0,3.3302,3.3302,3.3203,3.3302,101600.0
2005-02-04 13:30:00,3.36,3.4,3.36,3.39,469200.0,3.3302,3.3699,3.3302,3.36,469200.0
2005-02-04 14:00:00,3.4,3.44,3.4,3.44,256000.0,3.3699,3.4095,3.3699,3.4095,256000.0
2005-02-04 14:30:00,3.44,3.46,3.44,3.45,383600.0,3.4095,3.4294,3.4095,3.4194,383600.0
2005-02-04 15:00:00,3.45,3.5,3.44,3.49,530800.0,3.4194,3.469,3.4095,3.4591,530800.0
2005-02-04 15:30:00,3.49,3.52,3.48,3.52,597200.0,3.4591,3.4888,3.4492,3.4888,597200.0
2005-02-07 09:30:00,3.52,3.54,3.51,3.51,87200.0,3.4888,3.5087,3.4789,3.4789,87200.0
2005-02-07 10:00:00,3.51,3.51,3.48,3.48,60800.0,3.4789,3.4789,3.4492,3.4492,60800.0
2005-02-07 10:30:00,3.48,3.49,3.47,3.48,64400.0,3.4492,3.4591,3.4393,3.4492,64400.0
2005-02-07 11:00:00,3.48,3.48,3.47,3.48,18800.0,3.4492,3.4492,3.4393,3.4492,18800.0
2005-02-07 11:30:00,3.47,3.47,3.47,3.47,12400.0,3.4393,3.4393,3.4393,3.4393,12400.0
2005-02-07 12:00:00,3.47,3.47,3.46,3.46,58000.0,3.4393,3.4393,3.4294,3.4294,58000.0
2005-02-07 12:30:00,3.46,3.47,3.45,3.45,46400.0,3.4294,3.4393,3.4194,3.4194,46400.0
2005-02-07 13:00:00,3.45,3.46,3.44,3.44,49600.0,3.4194,3.4294,3.4095,3.4095,49600.0
2005-02-07 13:30:00,3.44,3.44,3.43,3.43,42000.0,3.4095,3.4095,3.3996,3.3996,42000.0
2005-02-07 14:00:00,3.43,3.43,3.42,3.43,100400.0,3.3996,3.3996,3.3897,3.3996,100400.0
2005-02-07 14:30:00,3.42,3.43,3.41,3.42,114000.0,3.3897,3.3996,3.3798,3.3897,114000.0
2005-02-07 15:00:00,3.42,3.43,3.41,3.43,64400.0,3.3897,3.3996,3.3798,3.3996,64400.0
2005-02-07 15:30:00,3.43,3.43,3.39,3.4,146400.0,3.3996,3.3996,3.36,3.3699,146400.0
2005-02-08 09:30:00,3.44,3.45,3.44,3.44,45600.0,3.4095,3.4194,3.4095,3.4095,45600.0
2005-02-08 10:00:00,3.44,3.48,3.44,3.48,87600.0,3.4095,3.4492,3.4095,3.4492,87600.0
2005-02-08 10:30:00,3.48,3.5,3.48,3.5,150000.0,3.4492,3.469,3.4492,3.469,150000.0
2005-02-08 11:00:00,3.49,3.53,3.49,3.52,200400.0,3.4591,3.4987,3.4591,3.4888,200400.0
2005-02-08 11:30:00,3.53,3.53,3.5,3.5,184000.0,3.4987,3.4987,3.469,3.469,184000.0
2005-02-08 12:00:00,3.51,3.51,3.5,3.51,84000.0,3.4789,3.4789,3.469,3.4789,84000.0
2005-02-08 12:30:00,3.51,3.51,3.5,3.5,151600.0,3.4789,3.4789,3.469,3.469,151600.0
2005-02-08 13:00:00,3.5,3.5,3.48,3.48,92800.0,3.469,3.469,3.4492,3.4492,92800.0
2005-02-08 13:30:00,3.49,3.51,3.49,3.51,68400.0,3.4591,3.4789,3.4591,3.4789,68400.0
2005-02-08 14:00:00,3.5,3.52,3.5,3.51,44000.0,3.469,3.4888,3.469,3.4789,44000.0
2005-02-08 14:30:00,3.51,3.52,3.5,3.51,101600.0,3.4789,3.4888,3.469,3.4789,101600.0
2005-02-08 15:00:00,3.51,3.52,3.5,3.5,117200.0,3.4789,3.4888,3.469,3.469,117200.0
2005-02-08 15:30:00,3.5,3.51,3.48,3.5,76800.0,3.469,3.4789,3.4492,3.469,76800.0
2005-02-09 09:30:00,3.5,3.51,3.44,3.44,116000.0,3.469,3.4789,3.4095,3.4095,116000.0
2005-02-09 10:00:00,3.44,3.44,3.39,3.4,96400.0,3.4095,3.4095,3.36,3.3699,96400.0
2005-02-09 10:30:00,3.4,3.41,3.39,3.4,62000.0,3.3699,3.3798,3.36,3.3699,62000.0
2005-02-09 11:00:00,3.4,3.4,3.37,3.39,111600.0,3.3699,3.3699,3.3402,3.36,111600.0
2005-02-09 11:30:00,3.4,3.42,3.39,3.42,102400.0,3.3699,3.3897,3.36,3.3897,102400.0
2005-02-09 12:00:00,3.42,3.43,3.42,3.42,51200.0,3.3897,3.3996,3.3897,3.3897,51200.0
2005-02-09 12:30:00,3.42,3.43,3.42,3.42,24000.0,3.3897,3.3996,3.3897,3.3897,24000.0
2005-02-09 13:00:00,3.42,3.42,3.41,3.42,21600.0,3.3897,3.3897,3.3798,3.3897,21600.0
2005-02-09 13:30:00,3.42,3.42,3.41,3.42,19200.0,3.3897,3.3897,3.3798,3.3897,19200.0
2005-02-09 14:00:00,3.42,3.42,3.35,3.36,144800.0,3.3897,3.3897,3.3203,3.3302,144800.0
2005-02-09 14:30:00,3.36,3.36,3.35,3.35,124000.0,3.3302,3.3302,3.3203,3.3203,124000.0
2005-02-09 15:00:00,3.35,3.37,3.34,3.34,62800.0,3.3203,3.3402,3.3104,3.3104,62800.0
2005-02-09 15:30:00,3.34,3.34,3.28,3.32,300000.0,3.3104,3.3104,3.251,3.2906,300000.0
2005-02-10 09:30:00,3.35,3.35,3.26,3.28,164800.0,3.3203,3.3203,3.2311,3.251,164800.0
2005-02-10 10:00:00,3.28,3.3,3.26,3.27,82400.0,3.251,3.2708,3.2311,3.241,82400.0
2005-02-10 10:30:00,3.27,3.28,3.24,3.25,249600.0,3.241,3.251,3.2113,3.2212,249600.0
2005-02-10 11:00:00,3.25,3.27,3.25,3.27,64000.0,3.2212,3.241,3.2212,3.241,64000.0
2005-02-10 11:30:00,3.28,3.28,3.27,3.28,64000.0,3.251,3.251,3.241,3.251,64000.0
2005-02-10 12:00:00,3.28,3.29,3.26,3.28,72800.0,3.251,3.2609,3.2311,3.251,72800.0
2005-02-10 12:30:00,3.28,3.3,3.27,3.28,69200.0,3.251,3.2708,3.241,3.251,69200.0
2005-02-10 13:00:00,3.28,3.29,3.26,3.29,27200.0,3.251,3.2609,3.2311,3.2609,27200.0
2005-02-10 13:30:00,3.29,3.29,3.27,3.28,65200.0,3.2609,3.2609,3.241,3.251,65200.0
2005-02-10 14:00:00,3.28,3.29,3.28,3.28,37600.0,3.251,3.2609,3.251,3.251,37600.0
2005-02-10 14:30:00,3.28,3.29,3.26,3.28,92000.0,3.251,3.2609,3.2311,3.251,92000.0
2005-02-10 15:00:00,3.28,3.28,3.26,3.26,69600.0,3.251,3.251,3.2311,3.2311,69600.0
2005-02-10 15:30:00,3.26,3.28,3.26,3.27,126400.0,3.2311,3.251,3.2311,3.241,126400.0
2005-02-11 09:30:00,3.26,3.27,3.26,3.27,36400.0,3.2311,3.241,3.2311,3.241,36400.0
2005-02-11 10:00:00,3.27,3.3,3.26,3.3,157200.0,3.241,3.2708,3.2311,3.2708,157200.0
2005-02-11 10:30:00,3.3,3.3,3.28,3.29,100000.0,3.2708,3.2708,3.251,3.2609,100000.0
2005-02-11 11:00:00,3.29,3.34,3.29,3.34,115600.0,3.2609,3.3104,3.2609,3.3104,115600.0
2005-02-11 11:30:00,3.34,3.36,3.32,3.34,79200.0,3.3104,3.3302,3.2906,3.3104,79200.0
2005-02-11 12:00:00,3.34,3.35,3.31,3.33,76000.0,3.3104,3.3203,3.2807,3.3005,76000.0
2005-02-11 12:30:00,3.33,3.34,3.3,3.31,74000.0,3.3005,3.3104,3.2708,3.2807,74000.0
2005-02-11 13:00:00,3.31,3.32,3.3,3.31,61200.0,3.2807,3.2906,3.2708,3.2807,61200.0
2005-02-11 13:30:00,3.31,3.36,3.31,3.34,130800.0,3.2807,3.3302,3.2807,3.3104,130800.0
2005-02-11 14:00:00,3.34,3.36,3.34,3.35,45600.0,3.3104,3.3302,3.3104,3.3203,45600.0
2005-02-11 14:30:00,3.35,3.37,3.35,3.37,130400.0,3.3203,3.3402,3.3203,3.3402,130400.0
2005-02-11 15:00:00,3.37,3.38,3.35,3.36,113200.0,3.3402,3.3501,3.3203,3.3302,113200.0
2005-02-11 15:30:00,3.35,3.39,3.35,3.36,171200.0,3.3203,3.36,3.3203,3.3302,171200.0
2005-02-14 09:30:00,3.38,3.42,3.38,3.39,190400.0,3.3501,3.3897,3.3501,3.36,190400.0
2005-02-14 10:00:00,3.39,3.39,3.37,3.38,80800.0,3.36,3.36,3.3402,3.3501,80800.0
2005-02-14 10:30:00,3.37,3.4,3.37,3.38,110400.0,3.3402,3.3699,3.3402,3.3501,110400.0
2005-02-14 11:00:00,3.39,3.4,3.36,3.39,49200.0,3.36,3.3699,3.3302,3.36,49200.0
2005-02-14 11:30:00,3.39,3.4,3.39,3.39,114000.0,3.36,3.3699,3.36,3.36,114000.0
2005-02-14 12:00:00,3.4,3.4,3.39,3.4,32000.0,3.3699,3.3699,3.36,3.3699,32000.0
2005-02-14 12:30:00,3.4,3.41,3.4,3.4,30400.0,3.3699,3.3798,3.3699,3.3699,30400.0
2005-02-14 13:00:00,3.4,3.44,3.4,3.43,194400.0,3.3699,3.4095,3.3699,3.3996,194400.0
2005-02-14 13:30:00,3.43,3.44,3.42,3.42,88400.0,3.3996,3.4095,3.3897,3.3897,88400.0
2005-02-14 14:00:00,3.42,3.42,3.38,3.39,77200.0,3.3897,3.3897,3.3501,3.36,77200.0
2005-02-14 14:30:00,3.39,3.4,3.38,3.38,31600.0,3.36,3.3699,3.3501,3.3501,31600.0
2005-02-14 15:00:00,3.4,3.4,3.38,3.4,72400.0,3.3699,3.3699,3.3501,3.3699,72400.0
2005-02-14 15:30:00,3.39,3.42,3.39,3.41,108800.0,3.36,3.3897,3.36,3.3798,108800.0
2005-02-15 09:30:00,3.45,3.5,3.45,3.49,710800.0,3.4194,3.469,3.4194,3.4591,710800.0
2005-02-15 10:00:00,3.49,3.56,3.48,3.54,338000.0,3.4591,3.5285,3.4492,3.5087,338000.0
2005-02-15 10:30:00,3.54,3.56,3.54,3.55,292400.0,3.5087,3.5285,3.5087,3.5186,292400.0
2005-02-15 11:00:00,3.56,3.61,3.54,3.61,245200.0,3.5285,3.578,3.5087,3.578,245200.0
2005-02-15 11:30:00,3.61,3.64,3.57,3.57,209200.0,3.578,3.6078,3.5384,3.5384,209200.0
2005-02-15 12:00:00,3.58,3.63,3.57,3.62,249200.0,3.5483,3.5979,3.5384,3.5879,249200.0
2005-02-15 12:30:00,3.61,3.61,3.55,3.56,162000.0,3.578,3.578,3.5186,3.5285,162000.0
2005-02-15 13:00:00,3.56,3.58,3.54,3.55,156400.0,3.5285,3.5483,3.5087,3.5186,156400.0
2005-02-15 13:30:00,3.55,3.56,3.53,3.54,130400.0,3.5186,3.5285,3.4987,3.5087,130400.0
2005-02-15 14:00:00,3.54,3.55,3.47,3.48,183200.0,3.5087,3.5186,3.4393,3.4492,183200.0
2005-02-15 14:30:00,3.48,3.51,3.47,3.48,102000.0,3.4492,3.4789,3.4393,3.4492,102000.0
2005-02-15 15:00:00,3.48,3.52,3.47,3.52,130400.0,3.4492,3.4888,3.4393,3.4888,130400.0
2005-02-15 15:30:00,3.52,3.55,3.5,3.55,454000.0,3.4888,3.5186,3.469,3.5186,454000.0
2005-02-16 09:30:00,3.57,3.57,3.53,3.55,146400.0,3.5384,3.5384,3.4987,3.5186,146400.0
2005-02-16 10:00:00,3.54,3.54,3.49,3.49,165200.0,3.5087,3.5087,3.4591,3.4591,165200.0
2005-02-16 10:30:00,3.49,3.49,3.38,3.44,103600.0,3.4591,3.4591,3.3501,3.4095,103600.0
2005-02-16 11:00:00,3.42,3.5,3.42,3.5,131600.0,3.3897,3.469,3.3897,3.469,131600.0
2005-02-16 11:30:00,3.5,3.52,3.48,3.48,144000.0,3.469,3.4888,3.4492,3.4492,144000.0
2005-02-16 12:00:00,3.48,3.49,3.44,3.47,126400.0,3.4492,3.4591,3.4095,3.4393,126400.0
2005-02-16 12:30:00,3.48,3.51,3.47,3.51,42800.0,3.4492,3.4789,3.4393,3.4789,42800.0
2005-02-16 13:00:00,3.51,3.54,3.5,3.51,68000.0,3.4789,3.5087,3.469,3.4789,68000.0
2005-02-16 13:30:00,3.51,3.54,3.5,3.53,134000.0,3.4789,3.5087,3.469,3.4987,134000.0
2005-02-16 14:00:00,3.53,3.55,3.52,3.53,63200.0,3.4987,3.5186,3.4888,3.4987,63200.0
2005-02-16 14:30:00,3.54,3.56,3.53,3.56,97200.0,3.5087,3.5285,3.4987,3.5285,97200.0
2005-02-16 15:00:00,3.56,3.56,3.5,3.53,116800.0,3.5285,3.5285,3.469,3.4987,116800.0
2005-02-16 15:30:00,3.53,3.54,3.47,3.5,210000.0,3.4987,3.5087,3.4393,3.469,210000.0
2005-02-17 09:30:00,3.5,3.6,3.5,3.55,90800.0,3.469,3.5681,3.469,3.5186,90800.0
2005-02-17 10:00:00,3.55,3.55,3.48,3.49,204800.0,3.5186,3.5186,3.4492,3.4591,204800.0
2005-02-17 10:30:00,3.48,3.5,3.46,3.5,82400.0,3.4492,3.469,3.4294,3.469,82400.0
2005-02-17 11:00:00,3.5,3.52,3.5,3.51,105600.0,3.469,3.4888,3.469,3.4789,105600.0
2005-02-17 11:30:00,3.5,3.51,3.48,3.48,89600.0,3.469,3.4789,3.4492,3.4492,89600.0
2005-02-17 12:00:00,3.48,3.5,3.48,3.49,79200.0,3.4492,3.469,3.4492,3.4591,79200.0
2005-02-17 12:30:00,3.5,3.51,3.49,3.51,70400.0,3.469,3.4789,3.4591,3.4789,70400.0
2005-02-17 13:00:00,3.51,3.52,3.5,3.5,1198000.0,3.4789,3.4888,3.469,3.469,1198000.0
2005-02-17 13:30:00,3.5,3.5,3.48,3.48,67200.0,3.469,3.469,3.4492,3.4492,67200.0
2005-02-17 14:00:00,3.48,3.5,3.48,3.5,1077200.0,3.4492,3.469,3.4492,3.469,1077200.0
2005-02-17 14:30:00,3.51,3.51,3.5,3.5,250800.0,3.4789,3.4789,3.469,3.469,250800.0
2005-02-17 15:00:00,3.5,3.52,3.48,3.51,194400.0,3.469,3.4888,3.4492,3.4789,194400.0
2005-02-17 15:30:00,3.51,3.55,3.5,3.52,462400.0,3.4789,3.5186,3.469,3.4888,462400.0
2005-02-18 09:30:00,3.88,3.9,3.75,3.87,3460400.0,3.8456,3.8655,3.7168,3.8357,3460400.0
2005-02-18 10:00:00,3.86,3.9,3.81,3.85,1175600.0,3.8258,3.8655,3.7763,3.8159,1175600.0
2005-02-18 10:30:00,3.85,3.95,3.84,3.94,1393600.0,3.8159,3.915,3.806,3.9051,1393600.0
2005-02-18 11:00:00,3.95,4.07,3.9,4.06,3875600.0,3.915,4.034,3.8655,4.024,3875600.0
2005-02-18 11:30:00,4.06,4.12,4.01,4.11,1172800.0,4.024,4.0835,3.9745,4.0736,1172800.0
2005-02-18 12:00:00,4.11,4.15,4.05,4.09,1502400.0,4.0736,4.1132,4.0141,4.0538,1502400.0
2005-02-18 12:30:00,4.09,4.16,4.09,4.13,854000.0,4.0538,4.1232,4.0538,4.0934,854000.0
2005-02-18 13:00:00,4.13,4.18,4.13,4.16,566400.0,4.0934,4.143,4.0934,4.1232,566400.0
2005-02-18 13:30:00,4.18,4.18,4.11,4.11,618800.0,4.143,4.143,4.0736,4.0736,618800.0
2005-02-18 14:00:00,4.11,4.18,4.05,4.05,898000.0,4.0736,4.143,4.0141,4.0141,898000.0
2005-02-18 14:30:00,4.04,4.08,3.96,4.03,1490800.0,4.0042,4.0439,3.9249,3.9943,1490800.0
2005-02-18 15:00:00,4.04,4.06,3.96,4.0,904400.0,4.0042,4.024,3.9249,3.9646,904400.0
2005-02-18 15:30:00,4.0,4.02,3.98,3.99,1403200.0,3.9646,3.9844,3.9448,3.9547,1403200.0
2005-02-22 09:30:00,3.96,3.98,3.9,3.93,1236400.0,3.9249,3.9448,3.8655,3.8952,1236400.0
2005-02-22 10:00:00,3.93,3.93,3.83,3.87,1162000.0,3.8952,3.8952,3.7961,3.8357,1162000.0
2005-02-22 10:30:00,3.87,3.9,3.87,3.89,1141200.0,3.8357,3.8655,3.8357,3.8556,1141200.0
2005-02-22 11:00:00,3.89,3.89,3.87,3.87,610800.0,3.8556,3.8556,3.8357,3.8357,610800.0
2005-02-22 11:30:00,3.88,3.9,3.87,3.88,484400.0,3.8456,3.8655,3.8357,3.8456,484400.0
2005-02-22 12:00:00,3.88,3.91,3.87,3.88,339200.0,3.8456,3.8754,3.8357,3.8456,339200.0
2005-02-22 12:30:00,3.88,3.91,3.88,3.91,99200.0,3.8456,3.8754,3.8456,3.8754,99200.0
2005-02-22 13:00:00,3.91,3.94,3.91,3.94,168400.0,3.8754,3.9051,3.8754,3.9051,168400.0
2005-02-22 13:30:00,3.94,3.96,3.93,3.96,135200.0,3.9051,3.9249,3.8952,3.9249,135200.0
2005-02-22 14:00:00,3.96,3.96,3.9,3.91,475200.0,3.9249,3.9249,3.8655,3.8754,475200.0
2005-02-22 14:30:00,3.92,3.94,3.92,3.93,401600.0,3.8853,3.9051,3.8853,3.8952,401600.0
2005-02-22 15:00:00,3.94,3.96,3.94,3.95,318000.0,3.9051,3.9249,3.9051,3.915,318000.0
2005-02-22 15:30:00,3.95,4.02,3.95,3.98,1224800.0,3.915,3.9844,3.915,3.9448,1224800.0
2005-02-23 09:30:00,3.88,3.98,3.88,3.96,820000.0,3.8456,3.9448,3.8456,3.9249,820000.0
2005-02-23 10:00:00,3.96,3.96,3.88,3.89,652800.0,3.9249,3.9249,3.8456,3.8556,652800.0
2005-02-23 10:30:00,3.9,3.92,3.89,3.9,166800.0,3.8655,3.8853,3.8556,3.8655,166800.0
2005-02-23 11:00:00,3.9,3.94,3.9,3.94,182400.0,3.8655,3.9051,3.8655,3.9051,182400.0
2005-02-23 11:30:00,3.93,3.96,3.93,3.94,280400.0,3.8952,3.9249,3.8952,3.9051,280400.0
2005-02-23 12:00:00,3.95,3.96,3.93,3.94,404000.0,3.915,3.9249,3.8952,3.9051,404000.0
2005-02-23 12:30:00,3.95,3.96,3.94,3.95,301600.0,3.915,3.9249,3.9051,3.915,301600.0
2005-02-23 13:00:00,3.96,3.96,3.94,3.95,178000.0,3.9249,3.9249,3.9051,3.915,178000.0
2005-02-23 13:30:00,3.95,3.95,3.92,3.93,224000.0,3.915,3.915,3.8853,3.8952,224000.0
2005-02-23 14:00:00,3.93,3.96,3.93,3.93,237200.0,3.8952,3.9249,3.8952,3.8952,237200.0
2005-02-23 14:30:00,3.93,3.95,3.92,3.92,384800.0,3.8952,3.915,3.8853,3.8853,384800.0
2005-02-23 15:00:00,3.92,3.93,3.9,3.92,336800.0,3.8853,3.8952,3.8655,3.8853,336800.0
2005-02-23 15:30:00,3.92,3.94,3.9,3.92,455600.0,3.8853,3.9051,3.8655,3.8853,455600.0
2005-02-24 09:30:00,3.92,3.95,3.85,3.88,296400.0,3.8853,3.915,3.8159,3.8456,296400.0
2005-02-24 10:00:00,3.9,3.98,3.9,3.98,547600.0,3.8655,3.9448,3.8655,3.9448,547600.0
2005-02-24 10:30:00,3.98,4.02,3.97,4.0,607600.0,3.9448,3.9844,3.9348,3.9646,607600.0
2005-02-24 11:00:00,4.0,4.01,3.98,4.0,616000.0,3.9646,3.9745,3.9448,3.9646,616000.0
2005-02-24 11:30:00,4.0,4.02,3.97,3.97,512800.0,3.9646,3.9844,3.9348,3.9348,512800.0
2005-02-24 12:00:00,3.97,3.97,3.96,3.96,109600.0,3.9348,3.9348,3.9249,3.9249,109600.0
2005-02-24 12:30:00,3.96,4.0,3.96,4.0,376000.0,3.9249,3.9646,3.9249,3.9646,376000.0
2005-02-24 13:00:00,4.0,4.01,3.98,4.0,630800.0,3.9646,3.9745,3.9448,3.9646,630800.0
2005-02-24 13:30:00,4.0,4.0,3.99,4.0,219200.0,3.9646,3.9646,3.9547,3.9646,219200.0
2005-02-24 14:00:00,3.99,4.01,3.98,4.0,493600.0,3.9547,3.9745,3.9448,3.9646,493600.0
2005-02-24 14:30:00,4.0,4.0,3.97,3.98,176800.0,3.9646,3.9646,3.9348,3.9448,176800.0
2005-02-24 15:00:00,3.98,4.04,3.98,4.02,463200.0,3.9448,4.0042,3.9448,3.9844,463200.0
2005-02-24 15:30:00,4.02,4.11,4.02,4.05,991200.0,3.9844,4.0736,3.9844,4.0141,991200.0
2005-02-25 09:30:00,4.05,4.17,4.05,4.12,861600.0,4.0141,4.1331,4.0141,4.0835,861600.0
2005-02-25 10:00:00,4.12,4.16,4.12,4.15,444800.0,4.0835,4.1232,4.0835,4.1132,444800.0
2005-02-25 10:30:00,4.14,4.16,4.11,4.14,502400.0,4.1033,4.1232,4.0736,4.1033,502400.0
2005-02-25 11:00:00,4.14,4.18,4.14,4.18,495600.0,4.1033,4.143,4.1033,4.143,495600.0
2005-02-25 11:30:00,4.18,4.22,4.17,4.18,580000.0,4.143,4.1826,4.1331,4.143,580000.0
2005-02-25 12:00:00,4.18,4.19,4.15,4.18,312400.0,4.143,4.1529,4.1132,4.143,312400.0
2005-02-25 12:30:00,4.18,4.2,4.16,4.17,312000.0,4.143,4.1628,4.1232,4.1331,312000.0
2005-02-25 13:00:00,4.16,4.2,4.16,4.18,187600.0,4.1232,4.1628,4.1232,4.143,187600.0
2005-02-25 13:30:00,4.18,4.18,4.12,4.12,262000.0,4.143,4.143,4.0835,4.0835,262000.0
2005-02-25 14:00:00,4.12,4.13,4.1,4.12,232400.0,4.0835,4.0934,4.0637,4.0835,232400.0
2005-02-25 14:30:00,4.12,4.12,4.1,4.11,173200.0,4.0835,4.0835,4.0637,4.0736,173200.0
2005-02-25 15:00:00,4.11,4.13,4.11,4.12,263200.0,4.0736,4.0934,4.0736,4.0835,263200.0
2005-02-25 15:30:00,4.13,4.13,4.11,4.11,443600.0,4.0934,4.0934,4.0736,4.0736,443600.0
2005-02-28 09:30:00,4.09,4.13,4.07,4.08,270000.0,4.0538,4.0934,4.034,4.0439,270000.0
2005-02-28 10:00:00,4.08,4.08,4.04,4.05,220000.0,4.0439,4.0439,4.0042,4.0141,220000.0
2005-02-28 10:30:00,4.06,4.09,4.05,4.05,349600.0,4.024,4.0538,4.0141,4.0141,349600.0
2005-02-28 11:00:00,4.06,4.07,3.99,4.02,258800.0,4.024,4.034,3.9547,3.9844,258800.0
2005-02-28 11:30:00,4.02,4.1,4.02,4.07,340000.0,3.9844,4.0637,3.9844,4.034,340000.0
2005-02-28 12:00:00,4.06,4.06,4.02,4.02,60800.0,4.024,4.024,3.9844,3.9844,60800.0
2005-02-28 12:30:00,4.02,4.04,3.99,4.04,189200.0,3.9844,4.0042,3.9547,4.0042,189200.0
2005-02-28 13:00:00,4.04,4.05,4.03,4.04,142800.0,4.0042,4.0141,3.9943,4.0042,142800.0
2005-02-28 13:30:00,4.04,4.05,4.02,4.05,145200.0,4.0042,4.0141,3.9844,4.0141,145200.0
2005-02-28 14:00:00,4.05,4.05,3.99,4.01,171200.0,4.0141,4.0141,3.9547,3.9745,171200.0
2005-02-28 14:30:00,4.01,4.01,3.97,3.99,193600.0,3.9745,3.9745,3.9348,3.9547,193600.0
2005-02-28 15:00:00,3.99,4.04,3.99,4.04,329200.0,3.9547,4.0042,3.9547,4.0042,329200.0
2005-02-28 15:30:00,4.04,4.05,4.0,4.03,457200.0,4.0042,4.0141,3.9646,3.9943,457200.0
2005-03-01 09:30:00,4.05,4.06,4.04,4.04,166800.0,4.0141,4.024,4.0042,4.0042,166800.0
2005-03-01 10:00:00,4.04,4.05,4.03,4.04,106000.0,4.0042,4.0141,3.9943,4.0042,106000.0
2005-03-01 10:30:00,4.04,4.05,3.99,4.0,178400.0,4.0042,4.0141,3.9547,3.9646,178400.0
2005-03-01 11:00:00,4.0,4.04,4.0,4.03,143600.0,3.9646,4.0042,3.9646,3.9943,143600.0
2005-03-01 11:30:00,4.03,4.06,4.02,4.05,157600.0,3.9943,4.024,3.9844,4.0141,157600.0
2005-03-01 12:00:00,4.05,4.06,4.04,4.04,82000.0,4.0141,4.024,4.0042,4.0042,82000.0
2005-03-01 12:30:00,4.04,4.07,4.04,4.06,279600.0,4.0042,4.034,4.0042,4.024,279600.0
2005-03-01 13:00:00,4.05,4.07,4.04,4.05,77200.0,4.0141,4.034,4.0042,4.0141,77200.0
2005-03-01 13:30:00,4.05,4.08,4.05,4.08,78400.0,4.0141,4.0439,4.0141,4.0439,78400.0
2005-03-01 14:00:00,4.08,4.1,4.08,4.09,117200.0,4.0439,4.0637,4.0439,4.0538,117200.0
2005-03-01 14:30:00,4.09,4.1,4.07,4.09,158000.0,4.0538,4.0637,4.034,4.0538,158000.0
2005-03-01 15:00:00,4.1,4.11,4.09,4.11,143200.0,4.0637,4.0736,4.0538,4.0736,143200.0
2005-03-01 15:30:00,4.11,4.15,4.11,4.13,364400.0,4.0736,4.1132,4.0736,4.0934,364400.0
2005-03-02 09:30:00,4.19,4.22,4.16,4.16,351600.0,4.1529,4.1826,4.1232,4.1232,351600.0
2005-03-02 10:00:00,4.16,4.18,4.16,4.16,143200.0,4.1232,4.143,4.1232,4.1232,143200.0
2005-03-02 10:30:00,4.17,4.19,4.16,4.18,170400.0,4.1331,4.1529,4.1232,4.143,170400.0
2005-03-02 11:00:00,4.18,4.24,4.17,4.24,268400.0,4.143,4.2025,4.1331,4.2025,268400.0
2005-03-02 11:30:00,4.24,4.25,4.21,4.22,301200.0,4.2025,4.2124,4.1727,4.1826,301200.0
2005-03-02 12:00:00,4.22,4.22,4.19,4.21,181200.0,4.1826,4.1826,4.1529,4.1727,181200.0
2005-03-02 12:30:00,4.21,4.22,4.19,4.22,232400.0,4.1727,4.1826,4.1529,4.1826,232400.0
2005-03-02 13:00:00,4.22,4.22,4.18,4.22,152000.0,4.1826,4.1826,4.143,4.1826,152000.0
2005-03-02 13:30:00,4.22,4.23,4.2,4.21,234000.0,4.1826,4.1925,4.1628,4.1727,234000.0
2005-03-02 14:00:00,4.2,4.22,4.2,4.21,105600.0,4.1628,4.1826,4.1628,4.1727,105600.0
2005-03-02 14:30:00,4.21,4.23,4.21,4.22,228800.0,4.1727,4.1925,4.1727,4.1826,228800.0
2005-03-02 15:00:00,4.22,4.23,4.2,4.21,277600.0,4.1826,4.1925,4.1628,4.1727,277600.0
2005-03-02 15:30:00,4.21,4.23,4.2,4.23,278000.0,4.1727,4.1925,4.1628,4.1925,278000.0
2005-03-03 09:30:00,4.24,4.24,4.21,4.22,279200.0,4.2025,4.2025,4.1727,4.1826,279200.0
2005-03-03 10:00:00,4.22,4.23,4.17,4.17,212800.0,4.1826,4.1925,4.1331,4.1331,212800.0
2005-03-03 10:30:00,4.17,4.2,4.17,4.18,224800.0,4.1331,4.1628,4.1331,4.143,224800.0
2005-03-03 11:00:00,4.17,4.22,4.17,4.21,158800.0,4.1331,4.1826,4.1331,4.1727,158800.0
2005-03-03 11:30:00,4.21,4.22,4.2,4.2,87200.0,4.1727,4.1826,4.1628,4.1628,87200.0
2005-03-03 12:00:00,4.19,4.2,4.16,4.16,137200.0,4.1529,4.1628,4.1232,4.1232,137200.0
2005-03-03 12:30:00,4.16,4.18,4.14,4.18,116400.0,4.1232,4.143,4.1033,4.143,116400.0
2005-03-03 13:00:00,4.18,4.18,4.18,4.18,80400.0,4.143,4.143,4.143,4.143,80400.0
2005-03-03 13:30:00,4.18,4.18,4.17,4.17,129200.0,4.143,4.143,4.1331,4.1331,129200.0
2005-03-03 14:00:00,4.18,4.2,4.18,4.2,150400.0,4.143,4.1628,4.143,4.1628,150400.0
2005-03-03 14:30:00,4.2,4.21,4.18,4.19,82000.0,4.1628,4.1727,4.143,4.1529,82000.0
2005-03-03 15:00:00,4.19,4.22,4.18,4.22,80400.0,4.1529,4.1826,4.143,4.1826,80400.0
2005-03-03 15:30:00,4.21,4.23,4.19,4.21,188000.0,4.1727,4.1925,4.1529,4.1727,188000.0
2005-03-04 09:30:00,4.21,4.21,4.06,4.07,362800.0,4.1727,4.1727,4.024,4.034,362800.0
2005-03-04 10:00:00,4.08,4.13,4.07,4.11,172800.0,4.0439,4.0934,4.034,4.0736,172800.0
2005-03-04 10:30:00,4.11,4.11,4.08,4.08,101200.0,4.0736,4.0736,4.0439,4.0439,101200.0
2005-03-04 11:00:00,4.09,4.1,4.08,4.1,128400.0,4.0538,4.0637,4.0439,4.0637,128400.0
2005-03-04 11:30:00,4.11,4.13,4.1,4.13,50400.0,4.0736,4.0934,4.0637,4.0934,50400.0
2005-03-04 12:00:00,4.13,4.15,4.12,4.14,72400.0,4.0934,4.1132,4.0835,4.1033,72400.0
2005-03-04 12:30:00,4.14,4.18,4.14,4.18,52400.0,4.1033,4.143,4.1033,4.143,52400.0
2005-03-04 13:00:00,4.18,4.2,4.16,4.17,98000.0,4.143,4.1628,4.1232,4.1331,98000.0
2005-03-04 13:30:00,4.17,4.18,4.15,4.17,130800.0,4.1331,4.143,4.1132,4.1331,130800.0
2005-03-04 14:00:00,4.17,4.18,4.16,4.18,105600.0,4.1331,4.143,4.1232,4.143,105600.0
2005-03-04 14:30:00,4.18,4.18,4.13,4.16,82800.0,4.143,4.143,4.0934,4.1232,82800.0
2005-03-04 15:00:00,4.16,4.16,4.13,4.15,122000.0,4.1232,4.1232,4.0934,4.1132,122000.0
2005-03-04 15:30:00,4.15,4.17,4.14,4.14,322800.0,4.1132,4.1331,4.1033,4.1033,322800.0
2005-03-07 09:30:00,4.1,4.14,4.08,4.14,136000.0,4.0637,4.1033,4.0439,4.1033,136000.0
2005-03-07 10:00:00,4.14,4.15,4.13,4.14,121200.0,4.1033,4.1132,4.0934,4.1033,121200.0
2005-03-07 10:30:00,4.14,4.15,4.11,4.14,157600.0,4.1033,4.1132,4.0736,4.1033,157600.0
2005-03-07 11:00:00,4.14,4.15,4.11,4.13,111200.0,4.1033,4.1132,4.0736,4.0934,111200.0
2005-03-07 11:30:00,4.13,4.14,4.11,4.12,70400.0,4.0934,4.1033,4.0736,4.0835,70400.0
2005-03-07 12:00:00,4.12,4.14,4.11,4.14,111200.0,4.0835,4.1033,4.0736,4.1033,111200.0
2005-03-07 12:30:00,4.13,4.15,4.12,4.13,43200.0,4.0934,4.1132,4.0835,4.0934,43200.0
2005-03-07 13:00:00,4.13,4.16,4.13,4.14,69200.0,4.0934,4.1232,4.0934,4.1033,69200.0
2005-03-07 13:30:00,4.14,4.14,4.12,4.14,66800.0,4.1033,4.1033,4.0835,4.1033,66800.0
2005-03-07 14:00:00,4.14,4.14,4.12,4.13,102000.0,4.1033,4.1033,4.0835,4.0934,102000.0
2005-03-07 14:30:00,4.13,4.15,4.1,4.12,216000.0,4.0934,4.1132,4.0637,4.0835,216000.0
2005-03-07 15:00:00,4.12,4.15,4.12,4.12,149200.0,4.0835,4.1132,4.0835,4.0835,149200.0
2005-03-07 15:30:00,4.11,4.13,4.11,4.12,184000.0,4.0736,4.0934,4.0736,4.0835,184000.0
2005-03-08 09:30:00,4.13,4.14,4.09,4.12,111200.0,4.0934,4.1033,4.0538,4.0835,111200.0
2005-03-08 10:00:00,4.12,4.13,4.09,4.1,131200.0,4.0835,4.0934,4.0538,4.0637,131200.0
2005-03-08 10:30:00,4.1,4.11,4.09,4.11,123600.0,4.0637,4.0736,4.0538,4.0736,123600.0
2005-03-08 11:00:00,4.11,4.11,4.08,4.09,92000.0,4.0736,4.0736,4.0439,4.0538,92000.0
2005-03-08 11:30:00,4.09,4.12,4.09,4.12,136400.0,4.0538,4.0835,4.0538,4.0835,136400.0
2005-03-08 12:00:00,4.12,4.12,4.1,4.12,88400.0,4.0835,4.0835,4.0637,4.0835,88400.0
2005-03-08 12:30:00,4.12,4.12,4.11,4.12,42000.0,4.0835,4.0835,4.0736,4.0835,42000.0
2005-03-08 13:00:00,4.12,4.14,4.12,4.13,129200.0,4.0835,4.1033,4.0835,4.0934,129200.0
2005-03-08 13:30:00,4.13,4.15,4.13,4.15,46800.0,4.0934,4.1132,4.0934,4.1132,46800.0
2005-03-08 14:00:00,4.14,4.15,4.13,4.15,112400.0,4.1033,4.1132,4.0934,4.1132,112400.0
2005-03-08 14:30:00,4.15,4.21,4.15,4.2,266400.0,4.1132,4.1727,4.1132,4.1628,266400.0
2005-03-08 15:00:00,4.2,4.2,4.18,4.19,164000.0,4.1628,4.1628,4.143,4.1529,164000.0
2005-03-08 15:30:00,4.2,4.2,4.18,4.19,167200.0,4.1628,4.1628,4.143,4.1529,167200.0
2005-03-09 09:30:00,4.2,4.21,4.1,4.12,228400.0,4.1628,4.1727,4.0637,4.0835,228400.0
2005-03-09 10:00:00,4.1,4.14,4.1,4.11,122000.0,4.0637,4.1033,4.0637,4.0736,122000.0
2005-03-09 10:30:00,4.11,4.13,4.1,4.11,84000.0,4.0736,4.0934,4.0637,4.0736,84000.0
2005-03-09 11:00:00,4.11,4.13,4.1,4.1,107200.0,4.0736,4.0934,4.0637,4.0637,107200.0
2005-03-09 11:30:00,4.11,4.13,4.11,4.11,52400.0,4.0736,4.0934,4.0736,4.0736,52400.0
2005-03-09 12:00:00,4.12,4.12,4.07,4.07,91200.0,4.0835,4.0835,4.034,4.034,91200.0
2005-03-09 12:30:00,4.09,4.09,4.06,4.06,84400.0,4.0538,4.0538,4.024,4.024,84400.0
2005-03-09 13:00:00,4.07,4.08,4.07,4.07,39600.0,4.034,4.0439,4.034,4.034,39600.0
2005-03-09 13:30:00,4.07,4.08,4.07,4.08,47200.0,4.034,4.0439,4.034,4.0439,47200.0
2005-03-09 14:00:00,4.08,4.09,4.07,4.08,52800.0,4.0439,4.0538,4.034,4.0439,52800.0
2005-03-09 14:30:00,4.08,4.1,4.08,4.08,66400.0,4.0439,4.0637,4.0439,4.0439,66400.0
2005-03-09 15:00:00,4.08,4.09,4.07,4.08,114000.0,4.0439,4.0538,4.034,4.0439,114000.0
2005-03-09 15:30:00,4.08,4.09,4.04,4.06,412000.0,4.0439,4.0538,4.0042,4.024,412000.0
2005-03-10 09:30:00,4.03,4.03,3.95,3.97,418400.0,3.9943,3.9943,3.915,3.9348,418400.0
2005-03-10 10:00:00,3.97,4.0,3.94,3.94,288400.0,3.9348,3.9646,3.9051,3.9051,288400.0
2005-03-10 10:30:00,3.94,3.94,3.85,3.9,257200.0,3.9051,3.9051,3.8159,3.8655,257200.0
2005-03-10 11:00:00,3.9,3.9,3.63,3.81,717200.0,3.8655,3.8655,3.5979,3.7763,717200.0
2005-03-10 11:30:00,3.81,3.85,3.81,3.85,128800.0,3.7763,3.8159,3.7763,3.8159,128800.0
2005-03-10 12:00:00,3.84,3.86,3.76,3.83,257600.0,3.806,3.8258,3.7267,3.7961,257600.0
2005-03-10 12:30:00,3.84,3.91,3.84,3.91,180400.0,3.806,3.8754,3.806,3.8754,180400.0
2005-03-10 13:00:00,3.91,3.93,3.9,3.93,262000.0,3.8754,3.8952,3.8655,3.8952,262000.0
2005-03-10 13:30:00,3.93,3.97,3.93,3.96,145600.0,3.8952,3.9348,3.8952,3.9249,145600.0
2005-03-10 14:00:00,3.96,3.97,3.94,3.94,100800.0,3.9249,3.9348,3.9051,3.9051,100800.0
2005-03-10 14:30:00,3.94,3.94,3.88,3.88,163200.0,3.9051,3.9051,3.8456,3.8456,163200.0
2005-03-10 15:00:00,3.89,3.89,3.87,3.87,137200.0,3.8556,3.8556,3.8357,3.8357,137200.0
2005-03-10 15:30:00,3.87,3.88,3.85,3.87,329600.0,3.8357,3.8456,3.8159,3.8357,329600.0
2005-03-11 09:30:00,3.89,3.89,3.87,3.88,87600.0,3.8556,3.8556,3.8357,3.8456,87600.0
2005-03-11 10:00:00,3.89,3.89,3.84,3.89,106400.0,3.8556,3.8556,3.806,3.8556,106400.0
2005-03-11 10:30:00,3.89,3.9,3.87,3.88,136000.0,3.8556,3.8655,3.8357,3.8456,136000.0
2005-03-11 11:00:00,3.87,3.9,3.87,3.88,76400.0,3.8357,3.8655,3.8357,3.8456,76400.0
2005-03-11 11:30:00,3.87,3.88,3.84,3.85,80000.0,3.8357,3.8456,3.806,3.8159,80000.0
2005-03-11 12:00:00,3.85,3.87,3.84,3.87,32400.0,3.8159,3.8357,3.806,3.8357,32400.0
2005-03-11 12:30:00,3.87,3.88,3.84,3.84,73200.0,3.8357,3.8456,3.806,3.806,73200.0
2005-03-11 13:00:00,3.84,3.86,3.84,3.86,69200.0,3.806,3.8258,3.806,3.8258,69200.0
2005-03-11 13:30:00,3.86,3.86,3.82,3.82,63600.0,3.8258,3.8258,3.7862,3.7862,63600.0
2005-03-11 14:00:00,3.82,3.86,3.82,3.85,57600.0,3.7862,3.8258,3.7862,3.8159,57600.0
2005-03-11 14:30:00,3.85,3.87,3.83,3.84,55200.0,3.8159,3.8357,3.7961,3.806,55200.0
2005-03-11 15:00:00,3.84,3.87,3.84,3.86,71200.0,3.806,3.8357,3.806,3.8258,71200.0
2005-03-11 15:30:00,3.86,3.88,3.86,3.87,154000.0,3.8258,3.8456,3.8258,3.8357,154000.0
2005-03-14 09:30:00,3.83,3.91,3.83,3.91,138800.0,3.7961,3.8754,3.7961,3.8754,138800.0
2005-03-14 10:00:00,3.9,3.93,3.89,3.92,153600.0,3.8655,3.8952,3.8556,3.8853,153600.0
2005-03-14 10:30:00,3.92,3.92,3.88,3.89,103200.0,3.8853,3.8853,3.8456,3.8556,103200.0
2005-03-14 11:00:00,3.89,3.9,3.89,3.9,30800.0,3.8556,3.8655,3.8556,3.8655,30800.0
2005-03-14 11:30:00,3.9,3.92,3.89,3.91,59600.0,3.8655,3.8853,3.8556,3.8754,59600.0
2005-03-14 12:00:00,3.91,3.92,3.9,3.91,31200.0,3.8754,3.8853,3.8655,3.8754,31200.0
2005-03-14 12:30:00,3.91,3.92,3.89,3.91,122800.0,3.8754,3.8853,3.8556,3.8754,122800.0
2005-03-14 13:00:00,3.91,3.91,3.89,3.89,29200.0,3.8754,3.8754,3.8556,3.8556,29200.0
2005-03-14 13:30:00,3.9,3.9,3.88,3.88,42000.0,3.8655,3.8655,3.8456,3.8456,42000.0
2005-03-14 14:00:00,3.88,3.89,3.83,3.84,122400.0,3.8456,3.8556,3.7961,3.806,122400.0
2005-03-14 14:30:00,3.85,3.88,3.85,3.86,122400.0,3.8159,3.8456,3.8159,3.8258,122400.0
2005-03-14 15:00:00,3.86,3.88,3.85,3.88,76000.0,3.8258,3.8456,3.8159,3.8456,76000.0
2005-03-14 15:30:00,3.88,3.89,3.86,3.89,203600.0,3.8456,3.8556,3.8258,3.8556,203600.0
2005-03-15 09:30:00,3.85,3.9,3.84,3.89,204800.0,3.8159,3.8655,3.806,3.8556,204800.0
2005-03-15 10:00:00,3.89,3.89,3.86,3.88,143600.0,3.8556,3.8556,3.8258,3.8456,143600.0
2005-03-15 10:30:00,3.88,3.88,3.87,3.88,45200.0,3.8456,3.8456,3.8357,3.8456,45200.0
2005-03-15 11:00:00,3.88,3.89,3.86,3.87,37200.0,3.8456,3.8556,3.8258,3.8357,37200.0
2005-03-15 11:30:00,3.86,3.87,3.83,3.83,80000.0,3.8258,3.8357,3.7961,3.7961,80000.0
2005-03-15 12:00:00,3.83,3.83,3.78,3.81,90000.0,3.7961,3.7961,3.7465,3.7763,90000.0
2005-03-15 12:30:00,3.81,3.81,3.79,3.8,41600.0,3.7763,3.7763,3.7564,3.7663,41600.0
2005-03-15 13:00:00,3.8,3.81,3.78,3.8,109200.0,3.7663,3.7763,3.7465,3.7663,109200.0
2005-03-15 13:30:00,3.79,3.8,3.76,3.77,137600.0,3.7564,3.7663,3.7267,3.7366,137600.0
2005-03-15 14:00:00,3.76,3.79,3.76,3.76,118800.0,3.7267,3.7564,3.7267,3.7267,118800.0
2005-03-15 14:30:00,3.76,3.8,3.76,3.8,42800.0,3.7267,3.7663,3.7267,3.7663,42800.0
2005-03-15 15:00:00,3.8,3.83,3.75,3.75,413600.0,3.7663,3.7961,3.7168,3.7168,413600.0
2005-03-15 15:30:00,3.75,3.81,3.75,3.81,235600.0,3.7168,3.7763,3.7168,3.7763,235600.0
2005-03-16 09:30:00,3.82,3.85,3.82,3.84,158000.0,3.7862,3.8159,3.7862,3.806,158000.0
2005-03-16 10:00:00,3.84,3.89,3.84,3.89,109600.0,3.806,3.8556,3.806,3.8556,109600.0
2005-03-16 10:30:00,3.89,3.91,3.88,3.88,172000.0,3.8556,3.8754,3.8456,3.8456,172000.0
2005-03-16 11:00:00,3.87,3.88,3.84,3.85,107600.0,3.8357,3.8456,3.806,3.8159,107600.0
2005-03-16 11:30:00,3.85,3.86,3.84,3.85,204000.0,3.8159,3.8258,3.806,3.8159,204000.0
2005-03-16 12:00:00,3.85,3.85,3.82,3.83,384400.0,3.8159,3.8159,3.7862,3.7961,384400.0
2005-03-16 12:30:00,3.82,3.83,3.81,3.81,105600.0,3.7862,3.7961,3.7763,3.7763,105600.0
2005-03-16 13:00:00,3.81,3.82,3.8,3.8,126800.0,3.7763,3.7862,3.7663,3.7663,126800.0
2005-03-16 13:30:00,3.8,3.8,3.75,3.76,153200.0,3.7663,3.7663,3.7168,3.7267,153200.0
2005-03-16 14:00:00,3.76,3.76,3.72,3.75,387200.0,3.7267,3.7267,3.6871,3.7168,387200.0
2005-03-16 14:30:00,3.75,3.76,3.73,3.74,431200.0,3.7168,3.7267,3.697,3.7069,431200.0
2005-03-16 15:00:00,3.75,3.75,3.67,3.69,393600.0,3.7168,3.7168,3.6375,3.6573,393600.0
2005-03-16 15:30:00,3.69,3.74,3.69,3.74,836800.0,3.6573,3.7069,3.6573,3.7069,836800.0
2005-03-17 09:30:00,3.83,3.92,3.83,3.85,786000.0,3.7961,3.8853,3.7961,3.8159,786000.0
2005-03-17 10:00:00,3.85,3.89,3.85,3.87,750800.0,3.8159,3.8556,3.8159,3.8357,750800.0
2005-03-17 10:30:00,3.87,3.88,3.86,3.88,229200.0,3.8357,3.8456,3.8258,3.8456,229200.0
2005-03-17 11:00:00,3.87,3.88,3.86,3.88,158400.0,3.8357,3.8456,3.8258,3.8456,158400.0
2005-03-17 11:30:00,3.88,3.9,3.87,3.9,116800.0,3.8456,3.8655,3.8357,3.8655,116800.0
2005-03-17 12:00:00,3.89,3.9,3.89,3.9,104400.0,3.8556,3.8655,3.8556,3.8655,104400.0
2005-03-17 12:30:00,3.9,3.9,3.87,3.88,189200.0,3.8655,3.8655,3.8357,3.8456,189200.0
2005-03-17 13:00:00,3.88,3.89,3.87,3.89,276800.0,3.8456,3.8556,3.8357,3.8556,276800.0
2005-03-17 13:30:00,3.89,3.89,3.88,3.88,141200.0,3.8556,3.8556,3.8456,3.8456,141200.0
2005-03-17 14:00:00,3.88,3.88,3.88,3.88,107600.0,3.8456,3.8456,3.8456,3.8456,107600.0
2005-03-17 14:30:00,3.88,3.9,3.88,3.9,90400.0,3.8456,3.8655,3.8456,3.8655,90400.0
2005-03-17 15:00:00,3.9,3.93,3.9,3.9,246800.0,3.8655,3.8952,3.8655,3.8655,246800.0
2005-03-17 15:30:00,3.9,3.9,3.88,3.88,242000.0,3.8655,3.8655,3.8456,3.8456,242000.0
2005-03-18 09:30:00,3.91,3.92,3.85,3.89,438800.0,3.8754,3.8853,3.8159,3.8556,438800.0
2005-03-18 10:00:00,3.88,3.89,3.86,3.87,152800.0,3.8456,3.8556,3.8258,3.8357,152800.0
2005-03-18 10:30:00,3.87,3.87,3.81,3.81,248400.0,3.8357,3.8357,3.7763,3.7763,248400.0
2005-03-18 11:00:00,3.81,3.84,3.8,3.81,357600.0,3.7763,3.806,3.7663,3.7763,357600.0
2005-03-18 11:30:00,3.82,3.83,3.75,3.79,284800.0,3.7862,3.7961,3.7168,3.7564,284800.0
2005-03-18 12:00:00,3.79,3.8,3.78,3.8,138400.0,3.7564,3.7663,3.7465,3.7663,138400.0
2005-03-18 12:30:00,3.8,3.82,3.8,3.81,65200.0,3.7663,3.7862,3.7663,3.7763,65200.0
2005-03-18 13:00:00,3.8,3.8,3.76,3.76,136800.0,3.7663,3.7663,3.7267,3.7267,136800.0
2005-03-18 13:30:00,3.76,3.77,3.75,3.76,176000.0,3.7267,3.7366,3.7168,3.7267,176000.0
2005-03-18 14:00:00,3.76,3.8,3.76,3.8,65600.0,3.7267,3.7663,3.7267,3.7663,65600.0
2005-03-18 14:30:00,3.8,3.82,3.79,3.79,77600.0,3.7663,3.7862,3.7564,3.7564,77600.0
2005-03-18 15:00:00,3.79,3.81,3.78,3.79,435600.0,3.7564,3.7763,3.7465,3.7564,435600.0
2005-03-18 15:30:00,3.78,3.79,3.75,3.76,382800.0,3.7465,3.7564,3.7168,3.7267,382800.0
2005-03-21 09:30:00,3.75,3.83,3.74,3.83,393200.0,3.7168,3.7961,3.7069,3.7961,393200.0
2005-03-21 10:00:00,3.83,3.83,3.8,3.81,164800.0,3.7961,3.7961,3.7663,3.7763,164800.0
2005-03-21 10:30:00,3.81,3.81,3.75,3.77,478000.0,3.7763,3.7763,3.7168,3.7366,478000.0
2005-03-21 11:00:00,3.77,3.77,3.76,3.76,62400.0,3.7366,3.7366,3.7267,3.7267,62400.0
2005-03-21 11:30:00,3.76,3.76,3.75,3.75,48400.0,3.7267,3.7267,3.7168,3.7168,48400.0
2005-03-21 12:00:00,3.75,3.76,3.75,3.76,43200.0,3.7168,3.7267,3.7168,3.7267,43200.0
2005-03-21 12:30:00,3.75,3.77,3.75,3.77,82800.0,3.7168,3.7366,3.7168,3.7366,82800.0
2005-03-21 13:00:00,3.77,3.77,3.76,3.76,62800.0,3.7366,3.7366,3.7267,3.7267,62800.0
2005-03-21 13:30:00,3.77,3.78,3.76,3.78,60800.0,3.7366,3.7465,3.7267,3.7465,60800.0
2005-03-21 14:00:00,3.78,3.81,3.78,3.81,49200.0,3.7465,3.7763,3.7465,3.7763,49200.0
2005-03-21 14:30:00,3.81,3.84,3.81,3.81,124400.0,3.7763,3.806,3.7763,3.7763,124400.0
2005-03-21 15:00:00,3.82,3.87,3.82,3.84,348400.0,3.7862,3.8357,3.7862,3.806,348400.0
2005-03-21 15:30:00,3.84,3.86,3.82,3.83,286800.0,3.806,3.8258,3.7862,3.7961,286800.0
2005-03-22 09:30:00,3.83,3.86,3.82,3.85,78000.0,3.7961,3.8258,3.7862,3.8159,78000.0
2005-03-22 10:00:00,3.85,3.87,3.85,3.85,133200.0,3.8159,3.8357,3.8159,3.8159,133200.0
2005-03-22 10:30:00,3.85,3.85,3.84,3.84,40000.0,3.8159,3.8159,3.806,3.806,40000.0
2005-03-22 11:00:00,3.84,3.84,3.82,3.83,68800.0,3.806,3.806,3.7862,3.7961,68800.0
2005-03-22 11:30:00,3.84,3.85,3.82,3.83,61600.0,3.806,3.8159,3.7862,3.7961,61600.0
2005-03-22 12:00:00,3.83,3.86,3.82,3.85,145200.0,3.7961,3.8258,3.7862,3.8159,145200.0
2005-03-22 12:30:00,3.86,3.86,3.84,3.85,30400.0,3.8258,3.8258,3.806,3.8159,30400.0
2005-03-22 13:00:00,3.85,3.85,3.84,3.84,244000.0,3.8159,3.8159,3.806,3.806,244000.0
2005-03-22 13:30:00,3.84,3.85,3.83,3.84,38000.0,3.806,3.8159,3.7961,3.806,38000.0
2005-03-22 14:00:00,3.84,3.85,3.83,3.83,60400.0,3.806,3.8159,3.7961,3.7961,60400.0
2005-03-22 14:30:00,3.83,3.84,3.82,3.83,49200.0,3.7961,3.806,3.7862,3.7961,49200.0
2005-03-22 15:00:00,3.83,3.83,3.74,3.75,132400.0,3.7961,3.7961,3.7069,3.7168,132400.0
2005-03-22 15:30:00,3.75,3.79,3.74,3.78,262000.0,3.7168,3.7564,3.7069,3.7465,262000.0
2005-03-23 09:30:00,3.76,3.76,3.73,3.75,230000.0,3.7267,3.7267,3.697,3.7168,230000.0
2005-03-23 10:00:00,3.75,3.77,3.73,3.74,232800.0,3.7168,3.7366,3.697,3.7069,232800.0
2005-03-23 10:30:00,3.74,3.74,3.7,3.72,118000.0,3.7069,3.7069,3.6672,3.6871,118000.0
2005-03-23 11:00:00,3.72,3.73,3.68,3.69,110400.0,3.6871,3.697,3.6474,3.6573,110400.0
2005-03-23 11:30:00,3.69,3.69,3.65,3.66,240000.0,3.6573,3.6573,3.6177,3.6276,240000.0
2005-03-23 12:00:00,3.66,3.68,3.65,3.68,74400.0,3.6276,3.6474,3.6177,3.6474,74400.0
2005-03-23 12:30:00,3.68,3.7,3.68,3.69,74000.0,3.6474,3.6672,3.6474,3.6573,74000.0
2005-03-23 13:00:00,3.7,3.7,3.69,3.69,76000.0,3.6672,3.6672,3.6573,3.6573,76000.0
2005-03-23 13:30:00,3.69,3.7,3.69,3.7,113200.0,3.6573,3.6672,3.6573,3.6672,113200.0
2005-03-23 14:00:00,3.7,3.7,3.69,3.69,50000.0,3.6672,3.6672,3.6573,3.6573,50000.0
2005-03-23 14:30:00,3.69,3.69,3.68,3.69,68000.0,3.6573,3.6573,3.6474,3.6573,68000.0
2005-03-23 15:00:00,3.69,3.69,3.67,3.69,84000.0,3.6573,3.6573,3.6375,3.6573,84000.0
2005-03-23 15:30:00,3.69,3.72,3.69,3.7,138400.0,3.6573,3.6871,3.6573,3.6672,138400.0
2005-03-24 09:30:00,3.44,3.63,3.43,3.63,1801600.0,3.4095,3.5979,3.3996,3.5979,1801600.0
2005-03-24 10:00:00,3.63,3.69,3.57,3.59,396800.0,3.5979,3.6573,3.5384,3.5582,396800.0
2005-03-24 10:30:00,3.59,3.66,3.59,3.63,327200.0,3.5582,3.6276,3.5582,3.5979,327200.0
2005-03-24 11:00:00,3.63,3.63,3.59,3.62,194000.0,3.5979,3.5979,3.5582,3.5879,194000.0
2005-03-24 11:30:00,3.62,3.64,3.62,3.63,328400.0,3.5879,3.6078,3.5879,3.5979,328400.0
2005-03-24 12:00:00,3.64,3.65,3.61,3.65,219600.0,3.6078,3.6177,3.578,3.6177,219600.0
2005-03-24 12:30:00,3.65,3.66,3.64,3.66,223200.0,3.6177,3.6276,3.6078,3.6276,223200.0
2005-03-24 13:00:00,3.65,3.68,3.64,3.67,108800.0,3.6177,3.6474,3.6078,3.6375,108800.0
2005-03-24 13:30:00,3.67,3.69,3.67,3.69,54400.0,3.6375,3.6573,3.6375,3.6573,54400.0
2005-03-24 14:00:00,3.69,3.7,3.69,3.7,59600.0,3.6573,3.6672,3.6573,3.6672,59600.0
2005-03-24 14:30:00,3.69,3.71,3.67,3.67,106400.0,3.6573,3.6771,3.6375,3.6375,106400.0
2005-03-24 15:00:00,3.67,3.68,3.67,3.68,78400.0,3.6375,3.6474,3.6375,3.6474,78400.0
2005-03-24 15:30:00,3.68,3.69,3.65,3.68,128000.0,3.6474,3.6573,3.6177,3.6474,128000.0
2005-03-28 09:30:00,3.66,3.69,3.65,3.67,122800.0,3.6276,3.6573,3.6177,3.6375,122800.0
2005-03-28 10:00:00,3.68,3.69,3.68,3.69,38800.0,3.6474,3.6573,3.6474,3.6573,38800.0
2005-03-28 10:30:00,3.69,3.7,3.66,3.67,165600.0,3.6573,3.6672,3.6276,3.6375,165600.0
2005-03-28 11:00:00,3.67,3.67,3.62,3.63,278000.0,3.6375,3.6375,3.5879,3.5979,278000.0
2005-03-28 11:30:00,3.63,3.64,3.63,3.63,97200.0,3.5979,3.6078,3.5979,3.5979,97200.0
2005-03-28 12:00:00,3.63,3.63,3.63,3.63,65600.0,3.5979,3.5979,3.5979,3.5979,65600.0
2005-03-28 12:30:00,3.63,3.64,3.62,3.63,214000.0,3.5979,3.6078,3.5879,3.5979,214000.0
2005-03-28 13:00:00,3.63,3.65,3.62,3.64,72800.0,3.5979,3.6177,3.5879,3.6078,72800.0
2005-03-28 13:30:00,3.64,3.65,3.64,3.64,43200.0,3.6078,3.6177,3.6078,3.6078,43200.0
2005-03-28 14:00:00,3.64,3.64,3.62,3.63,124400.0,3.6078,3.6078,3.5879,3.5979,124400.0
2005-03-28 14:30:00,3.63,3.63,3.61,3.63,354800.0,3.5979,3.5979,3.578,3.5979,354800.0
2005-03-28 15:00:00,3.62,3.64,3.6,3.63,248400.0,3.5879,3.6078,3.5681,3.5979,248400.0
2005-03-28 15:30:00,3.63,3.64,3.61,3.61,197200.0,3.5979,3.6078,3.578,3.578,197200.0
2005-03-29 09:30:00,3.62,3.63,3.6,3.62,163200.0,3.5879,3.5979,3.5681,3.5879,163200.0
2005-03-29 10:00:00,3.63,3.64,3.62,3.63,98800.0,3.5979,3.6078,3.5879,3.5979,98800.0
2005-03-29 10:30:00,3.63,3.69,3.63,3.68,170400.0,3.5979,3.6573,3.5979,3.6474,170400.0
2005-03-29 11:00:00,3.68,3.68,3.63,3.65,178400.0,3.6474,3.6474,3.5979,3.6177,178400.0
2005-03-29 11:30:00,3.65,3.67,3.65,3.65,32800.0,3.6177,3.6375,3.6177,3.6177,32800.0
2005-03-29 12:00:00,3.64,3.65,3.61,3.62,90400.0,3.6078,3.6177,3.578,3.5879,90400.0
2005-03-29 12:30:00,3.62,3.64,3.62,3.64,87600.0,3.5879,3.6078,3.5879,3.6078,87600.0
2005-03-29 13:00:00,3.64,3.64,3.63,3.63,37200.0,3.6078,3.6078,3.5979,3.5979,37200.0
2005-03-29 13:30:00,3.63,3.63,3.6,3.61,218000.0,3.5979,3.5979,3.5681,3.578,218000.0
2005-03-29 14:00:00,3.61,3.61,3.54,3.57,180000.0,3.578,3.578,3.5087,3.5384,180000.0
2005-03-29 14:30:00,3.57,3.58,3.56,3.57,121200.0,3.5384,3.5483,3.5285,3.5384,121200.0
2005-03-29 15:00:00,3.57,3.57,3.56,3.56,205600.0,3.5384,3.5384,3.5285,3.5285,205600.0
2005-03-29 15:30:00,3.56,3.57,3.56,3.57,113200.0,3.5285,3.5384,3.5285,3.5384,113200.0
2005-03-30 09:30:00,3.57,3.57,3.5,3.51,320400.0,3.5384,3.5384,3.469,3.4789,320400.0
2005-03-30 10:00:00,3.51,3.51,3.49,3.5,353200.0,3.4789,3.4789,3.4591,3.469,353200.0
2005-03-30 10:30:00,3.5,3.53,3.49,3.52,297600.0,3.469,3.4987,3.4591,3.4888,297600.0
2005-03-30 11:00:00,3.52,3.54,3.51,3.54,168000.0,3.4888,3.5087,3.4789,3.5087,168000.0
2005-03-30 11:30:00,3.54,3.55,3.53,3.54,57200.0,3.5087,3.5186,3.4987,3.5087,57200.0
2005-03-30 12:00:00,3.54,3.56,3.54,3.55,58000.0,3.5087,3.5285,3.5087,3.5186,58000.0
2005-03-30 12:30:00,3.55,3.59,3.55,3.58,105600.0,3.5186,3.5582,3.5186,3.5483,105600.0
2005-03-30 13:00:00,3.58,3.6,3.58,3.6,46800.0,3.5483,3.5681,3.5483,3.5681,46800.0
2005-03-30 13:30:00,3.59,3.6,3.57,3.58,69600.0,3.5582,3.5681,3.5384,3.5483,69600.0
2005-03-30 14:00:00,3.58,3.62,3.58,3.59,110000.0,3.5483,3.5879,3.5483,3.5582,110000.0
2005-03-30 14:30:00,3.6,3.64,3.6,3.6,167200.0,3.5681,3.6078,3.5681,3.5681,167200.0
2005-03-30 15:00:00,3.6,3.6,3.55,3.58,163600.0,3.5681,3.5681,3.5186,3.5483,163600.0
2005-03-30 15:30:00,3.58,3.62,3.58,3.61,164000.0,3.5483,3.5879,3.5483,3.578,164000.0
2005-03-31 09:30:00,3.65,3.75,3.65,3.74,333600.0,3.6177,3.7168,3.6177,3.7069,333600.0
2005-03-31 10:00:00,3.74,3.75,3.72,3.74,412000.0,3.7069,3.7168,3.6871,3.7069,412000.0
2005-03-31 10:30:00,3.75,3.81,3.75,3.79,388800.0,3.7168,3.7763,3.7168,3.7564,388800.0
2005-03-31 11:00:00,3.79,3.8,3.76,3.76,236400.0,3.7564,3.7663,3.7267,3.7267,236400.0
2005-03-31 11:30:00,3.76,3.77,3.75,3.76,132400.0,3.7267,3.7366,3.7168,3.7267,132400.0
2005-03-31 12:00:00,3.76,3.76,3.73,3.76,204000.0,3.7267,3.7267,3.697,3.7267,204000.0
2005-03-31 12:30:00,3.77,3.77,3.76,3.76,62400.0,3.7366,3.7366,3.7267,3.7267,62400.0
2005-03-31 13:00:00,3.76,3.76,3.74,3.75,47600.0,3.7267,3.7267,3.7069,3.7168,47600.0
2005-03-31 13:30:00,3.75,3.77,3.75,3.75,127600.0,3.7168,3.7366,3.7168,3.7168,127600.0
2005-03-31 14:00:00,3.75,3.76,3.74,3.76,88400.0,3.7168,3.7267,3.7069,3.7267,88400.0
2005-03-31 14:30:00,3.76,3.77,3.76,3.76,75600.0,3.7267,3.7366,3.7267,3.7267,75600.0
2005-03-31 15:00:00,3.76,3.76,3.73,3.73,144400.0,3.7267,3.7267,3.697,3.697,144400.0
2005-03-31 15:30:00,3.73,3.75,3.73,3.75,202800.0,3.697,3.7168,3.697,3.7168,202800.0
2005-04-01 09:30:00,3.64,3.73,3.64,3.72,395200.0,3.6078,3.697,3.6078,3.6871,395200.0
2005-04-01 10:00:00,3.72,3.74,3.68,3.7,226400.0,3.6871,3.7069,3.6474,3.6672,226400.0
2005-04-01 10:30:00,3.69,3.69,3.65,3.67,140400.0,3.6573,3.6573,3.6177,3.6375,140400.0
2005-04-01 11:00:00,3.67,3.69,3.65,3.68,82800.0,3.6375,3.6573,3.6177,3.6474,82800.0
2005-04-01 11:30:00,3.69,3.71,3.68,3.69,35200.0,3.6573,3.6771,3.6474,3.6573,35200.0
2005-04-01 12:00:00,3.69,3.69,3.67,3.67,92800.0,3.6573,3.6573,3.6375,3.6375,92800.0
2005-04-01 12:30:00,3.67,3.71,3.67,3.71,62400.0,3.6375,3.6771,3.6375,3.6771,62400.0
2005-04-01 13:00:00,3.71,3.73,3.71,3.72,62800.0,3.6771,3.697,3.6771,3.6871,62800.0
2005-04-01 13:30:00,3.72,3.72,3.71,3.72,43600.0,3.6871,3.6871,3.6771,3.6871,43600.0
2005-04-01 14:00:00,3.71,3.73,3.69,3.72,115600.0,3.6771,3.697,3.6573,3.6871,115600.0
2005-04-01 14:30:00,3.72,3.72,3.69,3.7,87200.0,3.6871,3.6871,3.6573,3.6672,87200.0
2005-04-01 15:00:00,3.7,3.76,3.7,3.75,608800.0,3.6672,3.7267,3.6672,3.7168,608800.0
2005-04-01 15:30:00,3.75,3.75,3.74,3.74,102800.0,3.7168,3.7168,3.7069,3.7069,102800.0
2005-04-04 09:30:00,3.71,3.73,3.68,3.7,180000.0,3.6771,3.697,3.6474,3.6672,180000.0
2005-04-04 10:00:00,3.7,3.73,3.68,3.69,93600.0,3.6672,3.697,3.6474,3.6573,93600.0
2005-04-04 10:30:00,3.69,3.72,3.69,3.7,68000.0,3.6573,3.6871,3.6573,3.6672,68000.0
2005-04-04 11:00:00,3.7,3.71,3.7,3.7,41600.0,3.6672,3.6771,3.6672,3.6672,41600.0
2005-04-04 11:30:00,3.7,3.71,3.7,3.71,60800.0,3.6672,3.6771,3.6672,3.6771,60800.0
2005-04-04 12:00:00,3.71,3.72,3.69,3.7,82400.0,3.6771,3.6871,3.6573,3.6672,82400.0
2005-04-04 12:30:00,3.7,3.71,3.69,3.7,141200.0,3.6672,3.6771,3.6573,3.6672,141200.0
2005-04-04 13:00:00,3.7,3.71,3.7,3.7,112000.0,3.6672,3.6771,3.6672,3.6672,112000.0
2005-04-04 13:30:00,3.7,3.73,3.7,3.72,52000.0,3.6672,3.697,3.6672,3.6871,52000.0
2005-04-04 14:00:00,3.72,3.73,3.71,3.72,53600.0,3.6871,3.697,3.6771,3.6871,53600.0
2005-04-04 14:30:00,3.72,3.73,3.72,3.73,51600.0,3.6871,3.697,3.6871,3.697,51600.0
2005-04-04 15:00:00,3.73,3.75,3.72,3.75,128400.0,3.697,3.7168,3.6871,3.7168,128400.0
2005-04-04 15:30:00,3.75,3.76,3.73,3.73,104000.0,3.7168,3.7267,3.697,3.697,104000.0
2005-04-05 09:30:00,3.75,3.83,3.75,3.82,266400.0,3.7168,3.7961,3.7168,3.7862,266400.0
2005-04-05 10:00:00,3.82,3.85,3.8,3.82,312800.0,3.7862,3.8159,3.7663,3.7862,312800.0
2005-04-05 10:30:00,3.82,3.88,3.81,3.88,352000.0,3.7862,3.8456,3.7763,3.8456,352000.0
2005-04-05 11:00:00,3.88,3.88,3.84,3.85,318400.0,3.8456,3.8456,3.806,3.8159,318400.0
2005-04-05 11:30:00,3.85,3.85,3.85,3.85,65600.0,3.8159,3.8159,3.8159,3.8159,65600.0
2005-04-05 12:00:00,3.85,3.85,3.83,3.84,125200.0,3.8159,3.8159,3.7961,3.806,125200.0
2005-04-05 12:30:00,3.84,3.84,3.82,3.83,210800.0,3.806,3.806,3.7862,3.7961,210800.0
2005-04-05 13:00:00,3.83,3.83,3.81,3.82,133200.0,3.7961,3.7961,3.7763,3.7862,133200.0
2005-04-05 13:30:00,3.82,3.83,3.82,3.83,96800.0,3.7862,3.7961,3.7862,3.7961,96800.0
2005-04-05 14:00:00,3.83,3.83,3.82,3.83,300800.0,3.7961,3.7961,3.7862,3.7961,300800.0
2005-04-05 14:30:00,3.83,3.83,3.81,3.83,87200.0,3.7961,3.7961,3.7763,3.7961,87200.0
2005-04-05 15:00:00,3.83,3.84,3.82,3.82,246000.0,3.7961,3.806,3.7862,3.7862,246000.0
2005-04-05 15:30:00,3.83,3.83,3.8,3.82,364000.0,3.7961,3.7961,3.7663,3.7862,364000.0
2005-04-06 09:30:00,3.8,3.82,3.75,3.76,216800.0,3.7663,3.7862,3.7168,3.7267,216800.0
2005-04-06 10:00:00,3.76,3.79,3.75,3.77,109600.0,3.7267,3.7564,3.7168,3.7366,109600.0
2005-04-06 10:30:00,3.77,3.79,3.76,3.78,137600.0,3.7366,3.7564,3.7267,3.7465,137600.0
2005-04-06 11:00:00,3.79,3.79,3.78,3.79,45200.0,3.7564,3.7564,3.7465,3.7564,45200.0
2005-04-06 11:30:00,3.79,3.8,3.79,3.8,32800.0,3.7564,3.7663,3.7564,3.7663,32800.0
2005-04-06 12:00:00,3.8,3.84,3.8,3.83,332800.0,3.7663,3.806,3.7663,3.7961,332800.0
2005-04-06 12:30:00,3.83,3.85,3.82,3.84,113600.0,3.7961,3.8159,3.7862,3.806,113600.0
2005-04-06 13:00:00,3.84,3.85,3.83,3.85,214400.0,3.806,3.8159,3.7961,3.8159,214400.0
2005-04-06 13:30:00,3.85,3.86,3.82,3.82,205600.0,3.8159,3.8258,3.7862,3.7862,205600.0
2005-04-06 14:00:00,3.83,3.86,3.83,3.84,340400.0,3.7961,3.8258,3.7961,3.806,340400.0
2005-04-06 14:30:00,3.84,3.86,3.83,3.85,354400.0,3.806,3.8258,3.7961,3.8159,354400.0
2005-04-06 15:00:00,3.85,3.85,3.82,3.82,378400.0,3.8159,3.8159,3.7862,3.7862,378400.0
2005-04-06 15:30:00,3.83,3.83,3.82,3.82,194400.0,3.7961,3.7961,3.7862,3.7862,194400.0
2005-04-07 09:30:00,3.8,3.8,3.77,3.78,23600.0,3.7663,3.7663,3.7366,3.7465,23600.0
2005-04-07 10:00:00,3.77,3.78,3.76,3.78,59600.0,3.7366,3.7465,3.7267,3.7465,59600.0
2005-04-07 10:30:00,3.78,3.82,3.77,3.82,66800.0,3.7465,3.7862,3.7366,3.7862,66800.0
2005-04-07 11:00:00,3.82,3.84,3.82,3.84,64400.0,3.7862,3.806,3.7862,3.806,64400.0
2005-04-07 11:30:00,3.84,3.85,3.84,3.85,70400.0,3.806,3.8159,3.806,3.8159,70400.0
2005-04-07 12:00:00,3.84,3.85,3.84,3.84,94800.0,3.806,3.8159,3.806,3.806,94800.0
2005-04-07 12:30:00,3.84,3.86,3.84,3.85,98000.0,3.806,3.8258,3.806,3.8159,98000.0
2005-04-07 13:00:00,3.86,3.86,3.85,3.85,62800.0,3.8258,3.8258,3.8159,3.8159,62800.0
2005-04-07 13:30:00,3.85,3.85,3.84,3.84,64800.0,3.8159,3.8159,3.806,3.806,64800.0
2005-04-07 14:00:00,3.84,3.85,3.84,3.84,59200.0,3.806,3.8159,3.806,3.806,59200.0
2005-04-07 14:30:00,3.84,3.86,3.84,3.86,106400.0,3.806,3.8258,3.806,3.8258,106400.0
2005-04-07 15:00:00,3.86,3.87,3.85,3.87,222400.0,3.8258,3.8357,3.8159,3.8357,222400.0
2005-04-07 15:30:00,3.87,3.9,3.85,3.86,453600.0,3.8357,3.8655,3.8159,3.8258,453600.0
2005-04-08 09:30:00,3.84,3.84,3.81,3.83,81600.0,3.806,3.806,3.7763,3.7961,81600.0
2005-04-08 10:00:00,3.84,3.84,3.83,3.83,12000.0,3.806,3.806,3.7961,3.7961,12000.0
2005-04-08 10:30:00,3.83,3.83,3.81,3.82,56000.0,3.7961,3.7961,3.7763,3.7862,56000.0
2005-04-08 11:00:00,3.82,3.82,3.81,3.81,62800.0,3.7862,3.7862,3.7763,3.7763,62800.0
2005-04-08 11:30:00,3.81,3.83,3.81,3.82,334800.0,3.7763,3.7961,3.7763,3.7862,334800.0
2005-04-08 12:00:00,3.82,3.83,3.81,3.82,100800.0,3.7862,3.7961,3.7763,3.7862,100800.0
2005-04-08 12:30:00,3.82,3.82,3.81,3.81,209600.0,3.7862,3.7862,3.7763,3.7763,209600.0
2005-04-08 13:00:00,3.81,3.83,3.81,3.83,60000.0,3.7763,3.7961,3.7763,3.7961,60000.0
2005-04-08 13:30:00,3.83,3.83,3.83,3.83,49600.0,3.7961,3.7961,3.7961,3.7961,49600.0
2005-04-08 14:00:00,3.83,3.83,3.82,3.83,96800.0,3.7961,3.7961,3.7862,3.7961,96800.0
2005-04-08 14:30:00,3.82,3.84,3.82,3.83,70400.0,3.7862,3.806,3.7862,3.7961,70400.0
2005-04-08 15:00:00,3.83,3.83,3.82,3.83,184800.0,3.7961,3.7961,3.7862,3.7961,184800.0
2005-04-08 15:30:00,3.83,3.85,3.82,3.84,146400.0,3.7961,3.8159,3.7862,3.806,146400.0
2005-04-11 09:30:00,3.82,3.84,3.82,3.84,182800.0,3.7862,3.806,3.7862,3.806,182800.0
2005-04-11 10:00:00,3.84,3.84,3.83,3.83,69600.0,3.806,3.806,3.7961,3.7961,69600.0
2005-04-11 10:30:00,3.83,3.83,3.82,3.83,50000.0,3.7961,3.7961,3.7862,3.7961,50000.0
2005-04-11 11:00:00,3.83,3.83,3.82,3.82,32000.0,3.7961,3.7961,3.7862,3.7862,32000.0
2005-04-11 11:30:00,3.82,3.83,3.82,3.83,24800.0,3.7862,3.7961,3.7862,3.7961,24800.0
2005-04-11 12:00:00,3.83,3.84,3.83,3.84,37200.0,3.7961,3.806,3.7961,3.806,37200.0
2005-04-11 12:30:00,3.84,3.84,3.83,3.83,32400.0,3.806,3.806,3.7961,3.7961,32400.0
2005-04-11 13:00:00,3.83,3.85,3.83,3.85,62000.0,3.7961,3.8159,3.7961,3.8159,62000.0
2005-04-11 13:30:00,3.85,3.86,3.83,3.83,55600.0,3.8159,3.8258,3.7961,3.7961,55600.0
2005-04-11 14:00:00,3.83,3.86,3.83,3.86,80000.0,3.7961,3.8258,3.7961,3.8258,80000.0
2005-04-11 14:30:00,3.86,3.86,3.84,3.84,48000.0,3.8258,3.8258,3.806,3.806,48000.0
2005-04-11 15:00:00,3.84,3.86,3.84,3.84,50000.0,3.806,3.8258,3.806,3.806,50000.0
2005-04-11 15:30:00,3.84,3.84,3.83,3.83,100000.0,3.806,3.806,3.7961,3.7961,100000.0
2005-04-12 09:30:00,3.88,3.88,3.83,3.84,558000.0,3.8456,3.8456,3.7961,3.806,558000.0
2005-04-12 10:00:00,3.84,3.87,3.84,3.87,302000.0,3.806,3.8357,3.806,3.8357,302000.0
2005-04-12 10:30:00,3.86,3.86,3.84,3.85,114800.0,3.8258,3.8258,3.806,3.8159,114800.0
2005-04-12 11:00:00,3.84,3.86,3.84,3.85,138000.0,3.806,3.8258,3.806,3.8159,138000.0
2005-04-12 11:30:00,3.85,3.85,3.85,3.85,26400.0,3.8159,3.8159,3.8159,3.8159,26400.0
2005-04-12 12:00:00,3.85,3.85,3.84,3.85,85200.0,3.8159,3.8159,3.806,3.8159,85200.0
2005-04-12 12:30:00,3.85,3.85,3.84,3.84,125600.0,3.8159,3.8159,3.806,3.806,125600.0
2005-04-12 13:00:00,3.85,3.85,3.79,3.8,394800.0,3.8159,3.8159,3.7564,3.7663,394800.0
2005-04-12 13:30:00,3.8,3.81,3.8,3.81,247200.0,3.7663,3.7763,3.7663,3.7763,247200.0
2005-04-12 14:00:00,3.8,3.82,3.78,3.82,240800.0,3.7663,3.7862,3.7465,3.7862,240800.0
2005-04-12 14:30:00,3.83,3.86,3.81,3.86,176800.0,3.7961,3.8258,3.7763,3.8258,176800.0
2005-04-12 15:00:00,3.86,3.89,3.86,3.89,1039600.0,3.8258,3.8556,3.8258,3.8556,1039600.0
2005-04-12 15:30:00,3.89,3.93,3.89,3.9,1086400.0,3.8556,3.8952,3.8556,3.8655,1086400.0
2005-04-13 09:30:00,3.95,4.1,3.94,4.07,1635200.0,3.915,4.0637,3.9051,4.034,1635200.0
2005-04-13 10:00:00,4.07,4.08,4.04,4.06,624000.0,4.034,4.0439,4.0042,4.024,624000.0
2005-04-13 10:30:00,4.06,4.07,4.0,4.02,439200.0,4.024,4.034,3.9646,3.9844,439200.0
2005-04-13 11:00:00,4.01,4.01,3.93,4.0,486400.0,3.9745,3.9745,3.8952,3.9646,486400.0
2005-04-13 11:30:00,4.0,4.0,3.93,3.94,166800.0,3.9646,3.9646,3.8952,3.9051,166800.0
2005-04-13 12:00:00,3.95,3.95,3.93,3.94,166800.0,3.915,3.915,3.8952,3.9051,166800.0
2005-04-13 12:30:00,3.94,3.97,3.94,3.96,179600.0,3.9051,3.9348,3.9051,3.9249,179600.0
2005-04-13 13:00:00,3.95,3.96,3.93,3.93,119600.0,3.915,3.9249,3.8952,3.8952,119600.0
2005-04-13 13:30:00,3.92,3.92,3.84,3.87,302000.0,3.8853,3.8853,3.806,3.8357,302000.0
2005-04-13 14:00:00,3.87,3.88,3.86,3.87,375600.0,3.8357,3.8456,3.8258,3.8357,375600.0
2005-04-13 14:30:00,3.87,3.88,3.87,3.88,492400.0,3.8357,3.8456,3.8357,3.8456,492400.0
2005-04-13 15:00:00,3.88,3.88,3.84,3.86,202400.0,3.8456,3.8456,3.806,3.8258,202400.0
2005-04-13 15:30:00,3.86,3.89,3.85,3.86,504400.0,3.8258,3.8556,3.8159,3.8258,504400.0
2005-04-14 09:30:00,3.82,3.83,3.76,3.8,509600.0,3.7862,3.7961,3.7267,3.7663,509600.0
2005-04-14 10:00:00,3.8,3.8,3.77,3.77,229200.0,3.7663,3.7663,3.7366,3.7366,229200.0
2005-04-14 10:30:00,3.76,3.76,3.71,3.75,214400.0,3.7267,3.7267,3.6771,3.7168,214400.0
2005-04-14 11:00:00,3.75,3.79,3.74,3.76,351200.0,3.7168,3.7564,3.7069,3.7267,351200.0
2005-04-14 11:30:00,3.76,3.76,3.75,3.75,300800.0,3.7267,3.7267,3.7168,3.7168,300800.0
2005-04-14 12:00:00,3.76,3.76,3.75,3.75,48400.0,3.7267,3.7267,3.7168,3.7168,48400.0
2005-04-14 12:30:00,3.75,3.76,3.74,3.74,76400.0,3.7168,3.7267,3.7069,3.7069,76400.0
2005-04-14 13:00:00,3.74,3.74,3.73,3.74,150000.0,3.7069,3.7069,3.697,3.7069,150000.0
2005-04-14 13:30:00,3.73,3.75,3.7,3.75,218400.0,3.697,3.7168,3.6672,3.7168,218400.0
2005-04-14 14:00:00,3.74,3.77,3.74,3.74,430800.0,3.7069,3.7366,3.7069,3.7069,430800.0
2005-04-14 14:30:00,3.75,3.76,3.73,3.76,166400.0,3.7168,3.7267,3.697,3.7267,166400.0
2005-04-14 15:00:00,3.76,3.76,3.75,3.75,116800.0,3.7267,3.7267,3.7168,3.7168,116800.0
2005-04-14 15:30:00,3.75,3.78,3.75,3.77,303200.0,3.7168,3.7465,3.7168,3.7366,303200.0
2005-04-15 09:30:00,3.74,3.75,3.73,3.74,250000.0,3.7069,3.7168,3.697,3.7069,250000.0
2005-04-15 10:00:00,3.74,3.76,3.73,3.74,304800.0,3.7069,3.7267,3.697,3.7069,304800.0
2005-04-15 10:30:00,3.74,3.74,3.73,3.74,52400.0,3.7069,3.7069,3.697,3.7069,52400.0
2005-04-15 11:00:00,3.73,3.76,3.73,3.76,227600.0,3.697,3.7267,3.697,3.7267,227600.0
2005-04-15 11:30:00,3.75,3.75,3.73,3.73,76400.0,3.7168,3.7168,3.697,3.697,76400.0
2005-04-15 12:00:00,3.73,3.75,3.73,3.73,178800.0,3.697,3.7168,3.697,3.697,178800.0
2005-04-15 12:30:00,3.73,3.73,3.7,3.7,255200.0,3.697,3.697,3.6672,3.6672,255200.0
2005-04-15 13:00:00,3.7,3.7,3.68,3.69,138800.0,3.6672,3.6672,3.6474,3.6573,138800.0
2005-04-15 13:30:00,3.69,3.71,3.69,3.7,183600.0,3.6573,3.6771,3.6573,3.6672,183600.0
2005-04-15 14:00:00,3.7,3.7,3.68,3.68,236800.0,3.6672,3.6672,3.6474,3.6474,236800.0
2005-04-15 14:30:00,3.68,3.68,3.66,3.67,459200.0,3.6474,3.6474,3.6276,3.6375,459200.0
2005-04-15 15:00:00,3.67,3.68,3.65,3.65,227200.0,3.6375,3.6474,3.6177,3.6177,227200.0
2005-04-15 15:30:00,3.65,3.65,3.59,3.62,516400.0,3.6177,3.6177,3.5582,3.5879,516400.0
2005-04-18 09:30:00,3.61,3.71,3.56,3.71,212800.0,3.578,3.6771,3.5285,3.6771,212800.0
2005-04-18 10:00:00,3.71,3.71,3.65,3.68,250800.0,3.6771,3.6771,3.6177,3.6474,250800.0
2005-04-18 10:30:00,3.67,3.69,3.67,3.68,240400.0,3.6375,3.6573,3.6375,3.6474,240400.0
2005-04-18 11:00:00,3.67,3.69,3.67,3.69,154000.0,3.6375,3.6573,3.6375,3.6573,154000.0
2005-04-18 11:30:00,3.69,3.69,3.67,3.68,94800.0,3.6573,3.6573,3.6375,3.6474,94800.0
2005-04-18 12:00:00,3.68,3.69,3.67,3.69,124000.0,3.6474,3.6573,3.6375,3.6573,124000.0
2005-04-18 12:30:00,3.69,3.71,3.69,3.69,100800.0,3.6573,3.6771,3.6573,3.6573,100800.0
2005-04-18 13:00:00,3.69,3.72,3.69,3.71,56000.0,3.6573,3.6871,3.6573,3.6771,56000.0
2005-04-18 13:30:00,3.71,3.74,3.71,3.74,184000.0,3.6771,3.7069,3.6771,3.7069,184000.0
2005-04-18 14:00:00,3.74,3.74,3.72,3.72,95600.0,3.7069,3.7069,3.6871,3.6871,95600.0
2005-04-18 14:30:00,3.72,3.72,3.69,3.69,108400.0,3.6871,3.6871,3.6573,3.6573,108400.0
2005-04-18 15:00:00,3.69,3.72,3.69,3.72,64400.0,3.6573,3.6871,3.6573,3.6871,64400.0
2005-04-18 15:30:00,3.72,3.73,3.71,3.72,162000.0,3.6871,3.697,3.6771,3.6871,162000.0
2005-04-19 09:30:00,3.6,3.68,3.56,3.68,850000.0,3.5681,3.6474,3.5285,3.6474,850000.0
2005-04-19 10:00:00,3.68,3.7,3.61,3.62,289600.0,3.6474,3.6672,3.578,3.5879,289600.0
2005-04-19 10:30:00,3.62,3.66,3.62,3.65,319600.0,3.5879,3.6276,3.5879,3.6177,319600.0
2005-04-19 11:00:00,3.64,3.65,3.61,3.64,204400.0,3.6078,3.6177,3.578,3.6078,204400.0
2005-04-19 11:30:00,3.64,3.64,3.6,3.61,206000.0,3.6078,3.6078,3.5681,3.578,206000.0
2005-04-19 12:00:00,3.61,3.61,3.6,3.61,194000.0,3.578,3.578,3.5681,3.578,194000.0
2005-04-19 12:30:00,3.61,3.61,3.6,3.61,119200.0,3.578,3.578,3.5681,3.578,119200.0
2005-04-19 13:00:00,3.61,3.62,3.6,3.62,105200.0,3.578,3.5879,3.5681,3.5879,105200.0
2005-04-19 13:30:00,3.61,3.63,3.6,3.6,271200.0,3.578,3.5979,3.5681,3.5681,271200.0
2005-04-19 14:00:00,3.6,3.61,3.59,3.59,254000.0,3.5681,3.578,3.5582,3.5582,254000.0
2005-04-19 14:30:00,3.59,3.64,3.59,3.63,334400.0,3.5582,3.6078,3.5582,3.5979,334400.0
2005-04-19 15:00:00,3.63,3.63,3.62,3.63,242400.0,3.5979,3.5979,3.5879,3.5979,242400.0
2005-04-19 15:30:00,3.62,3.63,3.6,3.63,406400.0,3.5879,3.5979,3.5681,3.5979,406400.0
2005-04-20 09:30:00,3.6,3.62,3.59,3.61,140000.0,3.5681,3.5879,3.5582,3.578,140000.0
2005-04-20 10:00:00,3.61,3.65,3.61,3.64,154800.0,3.578,3.6177,3.578,3.6078,154800.0
2005-04-20 10:30:00,3.63,3.64,3.62,3.63,146400.0,3.5979,3.6078,3.5879,3.5979,146400.0
2005-04-20 11:00:00,3.63,3.64,3.63,3.63,48000.0,3.5979,3.6078,3.5979,3.5979,48000.0
2005-04-20 11:30:00,3.63,3.63,3.62,3.63,51600.0,3.5979,3.5979,3.5879,3.5979,51600.0
2005-04-20 12:00:00,3.63,3.63,3.62,3.62,49200.0,3.5979,3.5979,3.5879,3.5879,49200.0
2005-04-20 12:30:00,3.62,3.62,3.6,3.6,104800.0,3.5879,3.5879,3.5681,3.5681,104800.0
2005-04-20 13:00:00,3.6,3.61,3.59,3.6,139600.0,3.5681,3.578,3.5582,3.5681,139600.0
2005-04-20 13:30:00,3.6,3.6,3.58,3.59,146800.0,3.5681,3.5681,3.5483,3.5582,146800.0
2005-04-20 14:00:00,3.59,3.61,3.59,3.61,174400.0,3.5582,3.578,3.5582,3.578,174400.0
2005-04-20 14:30:00,3.61,3.61,3.58,3.59,231600.0,3.578,3.578,3.5483,3.5582,231600.0
2005-04-20 15:00:00,3.59,3.6,3.58,3.59,272000.0,3.5582,3.5681,3.5483,3.5582,272000.0
2005-04-20 15:30:00,3.59,3.61,3.58,3.61,424000.0,3.5582,3.578,3.5483,3.578,424000.0
2005-04-21 09:30:00,3.61,3.67,3.61,3.63,185600.0,3.578,3.6375,3.578,3.5979,185600.0
2005-04-21 10:00:00,3.62,3.69,3.62,3.69,286000.0,3.5879,3.6573,3.5879,3.6573,286000.0
2005-04-21 10:30:00,3.69,3.74,3.68,3.73,375600.0,3.6573,3.7069,3.6474,3.697,375600.0
2005-04-21 11:00:00,3.74,3.75,3.73,3.74,340000.0,3.7069,3.7168,3.697,3.7069,340000.0
2005-04-21 11:30:00,3.75,3.76,3.74,3.75,577600.0,3.7168,3.7267,3.7069,3.7168,577600.0
2005-04-21 12:00:00,3.75,3.78,3.75,3.76,116400.0,3.7168,3.7465,3.7168,3.7267,116400.0
2005-04-21 12:30:00,3.76,3.78,3.75,3.77,104400.0,3.7267,3.7465,3.7168,3.7366,104400.0
2005-04-21 13:00:00,3.77,3.79,3.75,3.75,212400.0,3.7366,3.7564,3.7168,3.7168,212400.0
2005-04-21 13:30:00,3.75,3.78,3.73,3.77,294400.0,3.7168,3.7465,3.697,3.7366,294400.0
2005-04-21 14:00:00,3.77,3.79,3.75,3.78,342800.0,3.7366,3.7564,3.7168,3.7465,342800.0
2005-04-21 14:30:00,3.77,3.77,3.75,3.75,338400.0,3.7366,3.7366,3.7168,3.7168,338400.0
2005-04-21 15:00:00,3.75,3.77,3.75,3.76,420800.0,3.7168,3.7366,3.7168,3.7267,420800.0
2005-04-21 15:30:00,3.76,3.8,3.76,3.78,440800.0,3.7267,3.7663,3.7267,3.7465,440800.0
2005-04-22 09:30:00,3.77,3.77,3.73,3.73,202400.0,3.7366,3.7366,3.697,3.697,202400.0
2005-04-22 10:00:00,3.73,3.76,3.71,3.75,178000.0,3.697,3.7267,3.6771,3.7168,178000.0
2005-04-22 10:30:00,3.75,3.77,3.71,3.71,240000.0,3.7168,3.7366,3.6771,3.6771,240000.0
2005-04-22 11:00:00,3.71,3.72,3.67,3.68,206000.0,3.6771,3.6871,3.6375,3.6474,206000.0
2005-04-22 11:30:00,3.68,3.75,3.68,3.75,221600.0,3.6474,3.7168,3.6474,3.7168,221600.0
2005-04-22 12:00:00,3.75,3.75,3.73,3.74,171200.0,3.7168,3.7168,3.697,3.7069,171200.0
2005-04-22 12:30:00,3.74,3.75,3.68,3.68,138400.0,3.7069,3.7168,3.6474,3.6474,138400.0
2005-04-22 13:00:00,3.68,3.73,3.68,3.71,137200.0,3.6474,3.697,3.6474,3.6771,137200.0
2005-04-22 13:30:00,3.71,3.73,3.69,3.71,106400.0,3.6771,3.697,3.6573,3.6771,106400.0
2005-04-22 14:00:00,3.71,3.71,3.68,3.68,340800.0,3.6771,3.6771,3.6474,3.6474,340800.0
2005-04-22 14:30:00,3.68,3.69,3.63,3.65,256800.0,3.6474,3.6573,3.5979,3.6177,256800.0
2005-04-22 15:00:00,3.65,3.68,3.61,3.61,446000.0,3.6177,3.6474,3.578,3.578,446000.0
2005-04-22 15:30:00,3.61,3.68,3.61,3.65,634800.0,3.578,3.6474,3.578,3.6177,634800.0
2005-04-25 09:30:00,3.63,3.66,3.62,3.64,612800.0,3.5979,3.6276,3.5879,3.6078,612800.0
2005-04-25 10:00:00,3.63,3.64,3.61,3.62,388000.0,3.5979,3.6078,3.578,3.5879,388000.0
2005-04-25 10:30:00,3.62,3.62,3.6,3.61,66000.0,3.5879,3.5879,3.5681,3.578,66000.0
2005-04-25 11:00:00,3.61,3.62,3.6,3.61,154000.0,3.578,3.5879,3.5681,3.578,154000.0
2005-04-25 11:30:00,3.61,3.61,3.6,3.61,98400.0,3.578,3.578,3.5681,3.578,98400.0
2005-04-25 12:00:00,3.61,3.63,3.61,3.61,164400.0,3.578,3.5979,3.578,3.578,164400.0
2005-04-25 12:30:00,3.61,3.63,3.61,3.61,98800.0,3.578,3.5979,3.578,3.578,98800.0
2005-04-25 13:00:00,3.61,3.61,3.6,3.6,168800.0,3.578,3.578,3.5681,3.5681,168800.0
2005-04-25 13:30:00,3.6,3.6,3.53,3.58,320000.0,3.5681,3.5681,3.4987,3.5483,320000.0
2005-04-25 14:00:00,3.58,3.58,3.51,3.52,559600.0,3.5483,3.5483,3.4789,3.4888,559600.0
2005-04-25 14:30:00,3.52,3.57,3.52,3.53,268000.0,3.4888,3.5384,3.4888,3.4987,268000.0
2005-04-25 15:00:00,3.53,3.53,3.45,3.5,436000.0,3.4987,3.4987,3.4194,3.469,436000.0
2005-04-25 15:30:00,3.5,3.52,3.47,3.5,796800.0,3.469,3.4888,3.4393,3.469,796800.0
2005-04-26 09:30:00,3.5,3.5,3.4,3.4,372000.0,3.469,3.469,3.3699,3.3699,372000.0
2005-04-26 10:00:00,3.42,3.51,3.42,3.49,663200.0,3.3897,3.4789,3.3897,3.4591,663200.0
2005-04-26 10:30:00,3.49,3.52,3.44,3.52,172400.0,3.4591,3.4888,3.4095,3.4888,172400.0
2005-04-26 11:00:00,3.52,3.52,3.47,3.47,87600.0,3.4888,3.4888,3.4393,3.4393,87600.0
2005-04-26 11:30:00,3.48,3.49,3.47,3.47,271200.0,3.4492,3.4591,3.4393,3.4393,271200.0
2005-04-26 12:00:00,3.47,3.5,3.46,3.5,188400.0,3.4393,3.469,3.4294,3.469,188400.0
2005-04-26 12:30:00,3.5,3.51,3.48,3.51,118800.0,3.469,3.4789,3.4492,3.4789,118800.0
2005-04-26 13:00:00,3.51,3.53,3.5,3.52,204800.0,3.4789,3.4987,3.469,3.4888,204800.0
2005-04-26 13:30:00,3.51,3.54,3.5,3.53,174400.0,3.4789,3.5087,3.469,3.4987,174400.0
2005-04-26 14:00:00,3.53,3.53,3.51,3.51,130000.0,3.4987,3.4987,3.4789,3.4789,130000.0
2005-04-26 14:30:00,3.52,3.56,3.52,3.54,232800.0,3.4888,3.5285,3.4888,3.5087,232800.0
2005-04-26 15:00:00,3.54,3.59,3.54,3.59,540000.0,3.5087,3.5582,3.5087,3.5582,540000.0
2005-04-26 15:30:00,3.59,3.61,3.57,3.59,539200.0,3.5582,3.578,3.5384,3.5582,539200.0
2005-04-27 09:30:00,3.6,3.6,3.57,3.57,199200.0,3.5681,3.5681,3.5384,3.5384,199200.0
2005-04-27 10:00:00,3.57,3.58,3.55,3.57,60800.0,3.5384,3.5483,3.5186,3.5384,60800.0
2005-04-27 10:30:00,3.57,3.61,3.57,3.57,44400.0,3.5384,3.578,3.5384,3.5384,44400.0
2005-04-27 11:00:00,3.57,3.61,3.56,3.61,175200.0,3.5384,3.578,3.5285,3.578,175200.0
2005-04-27 11:30:00,3.61,3.62,3.59,3.62,120000.0,3.578,3.5879,3.5582,3.5879,120000.0
2005-04-27 12:00:00,3.62,3.65,3.62,3.64,128400.0,3.5879,3.6177,3.5879,3.6078,128400.0
2005-04-27 12:30:00,3.64,3.64,3.63,3.63,96000.0,3.6078,3.6078,3.5979,3.5979,96000.0
2005-04-27 13:00:00,3.63,3.65,3.61,3.63,148000.0,3.5979,3.6177,3.578,3.5979,148000.0
2005-04-27 13:30:00,3.62,3.64,3.62,3.62,88000.0,3.5879,3.6078,3.5879,3.5879,88000.0
2005-04-27 14:00:00,3.62,3.65,3.62,3.65,138400.0,3.5879,3.6177,3.5879,3.6177,138400.0
2005-04-27 14:30:00,3.65,3.66,3.64,3.65,80400.0,3.6177,3.6276,3.6078,3.6177,80400.0
2005-04-27 15:00:00,3.65,3.68,3.64,3.67,308800.0,3.6177,3.6474,3.6078,3.6375,308800.0
2005-04-27 15:30:00,3.67,3.69,3.66,3.69,249600.0,3.6375,3.6573,3.6276,3.6573,249600.0
2005-04-28 09:30:00,3.69,3.69,3.67,3.68,168800.0,3.6573,3.6573,3.6375,3.6474,168800.0
2005-04-28 10:00:00,3.68,3.69,3.65,3.66,121200.0,3.6474,3.6573,3.6177,3.6276,121200.0
2005-04-28 10:30:00,3.66,3.67,3.65,3.66,106400.0,3.6276,3.6375,3.6177,3.6276,106400.0
2005-04-28 11:00:00,3.66,3.67,3.64,3.64,69200.0,3.6276,3.6375,3.6078,3.6078,69200.0
2005-04-28 11:30:00,3.64,3.65,3.62,3.63,91200.0,3.6078,3.6177,3.5879,3.5979,91200.0
2005-04-28 12:00:00,3.62,3.63,3.62,3.63,54800.0,3.5879,3.5979,3.5879,3.5979,54800.0
2005-04-28 12:30:00,3.63,3.63,3.6,3.62,59200.0,3.5979,3.5979,3.5681,3.5879,59200.0
2005-04-28 13:00:00,3.62,3.65,3.62,3.65,84800.0,3.5879,3.6177,3.5879,3.6177,84800.0
2005-04-28 13:30:00,3.65,3.65,3.62,3.62,66800.0,3.6177,3.6177,3.5879,3.5879,66800.0
2005-04-28 14:00:00,3.61,3.63,3.61,3.62,100400.0,3.578,3.5979,3.578,3.5879,100400.0
2005-04-28 14:30:00,3.62,3.64,3.61,3.63,118000.0,3.5879,3.6078,3.578,3.5979,118000.0
2005-04-28 15:00:00,3.63,3.63,3.62,3.62,133600.0,3.5979,3.5979,3.5879,3.5879,133600.0
2005-04-28 15:30:00,3.62,3.63,3.62,3.63,194800.0,3.5879,3.5979,3.5879,3.5979,194800.0
2005-04-29 09:30:00,3.62,3.67,3.61,3.62,131200.0,3.5879,3.6375,3.578,3.5879,131200.0
2005-04-29 10:00:00,3.63,3.63,3.59,3.61,33200.0,3.5979,3.5979,3.5582,3.578,33200.0
2005-04-29 10:30:00,3.61,3.61,3.59,3.61,82000.0,3.578,3.578,3.5582,3.578,82000.0
2005-04-29 11:00:00,3.61,3.62,3.6,3.62,134400.0,3.578,3.5879,3.5681,3.5879,134400.0
2005-04-29 11:30:00,3.62,3.62,3.61,3.61,82800.0,3.5879,3.5879,3.578,3.578,82800.0
2005-04-29 12:00:00,3.61,3.62,3.6,3.61,94000.0,3.578,3.5879,3.5681,3.578,94000.0
2005-04-29 12:30:00,3.61,3.62,3.61,3.61,100800.0,3.578,3.5879,3.578,3.578,100800.0
2005-04-29 13:00:00,3.61,3.61,3.6,3.61,134000.0,3.578,3.578,3.5681,3.578,134000.0
2005-04-29 13:30:00,3.61,3.61,3.6,3.6,90800.0,3.578,3.578,3.5681,3.5681,90800.0
2005-04-29 14:00:00,3.6,3.61,3.58,3.58,150400.0,3.5681,3.578,3.5483,3.5483,150400.0
2005-04-29 14:30:00,3.58,3.62,3.58,3.62,103600.0,3.5483,3.5879,3.5483,3.5879,103600.0
2005-04-29 15:00:00,3.62,3.62,3.6,3.61,85200.0,3.5879,3.5879,3.5681,3.578,85200.0
2005-04-29 15:30:00,3.61,3.62,3.6,3.61,236400.0,3.578,3.5879,3.5681,3.578,236400.0
2005-05-02 09:30:00,3.62,3.62,3.61,3.62,73200.0,3.5879,3.5879,3.578,3.5879,73200.0
2005-05-02 10:00:00,3.62,3.62,3.61,3.62,105600.0,3.5879,3.5879,3.578,3.5879,105600.0
2005-05-02 10:30:00,3.61,3.61,3.58,3.59,186000.0,3.578,3.578,3.5483,3.5582,186000.0
2005-05-02 11:00:00,3.58,3.59,3.56,3.57,104400.0,3.5483,3.5582,3.5285,3.5384,104400.0
2005-05-02 11:30:00,3.57,3.57,3.55,3.56,144000.0,3.5384,3.5384,3.5186,3.5285,144000.0
2005-05-02 12:00:00,3.56,3.56,3.55,3.55,55600.0,3.5285,3.5285,3.5186,3.5186,55600.0
2005-05-02 12:30:00,3.56,3.57,3.55,3.55,101600.0,3.5285,3.5384,3.5186,3.5186,101600.0
2005-05-02 13:00:00,3.55,3.56,3.55,3.56,57600.0,3.5186,3.5285,3.5186,3.5285,57600.0
2005-05-02 13:30:00,3.56,3.56,3.55,3.56,76400.0,3.5285,3.5285,3.5186,3.5285,76400.0
2005-05-02 14:00:00,3.56,3.56,3.52,3.53,98000.0,3.5285,3.5285,3.4888,3.4987,98000.0
2005-05-02 14:30:00,3.53,3.54,3.52,3.54,54400.0,3.4987,3.5087,3.4888,3.5087,54400.0
2005-05-02 15:00:00,3.54,3.56,3.54,3.56,112000.0,3.5087,3.5285,3.5087,3.5285,112000.0
2005-05-02 15:30:00,3.57,3.58,3.56,3.57,286800.0,3.5384,3.5483,3.5285,3.5384,286800.0
2005-05-03 09:30:00,3.56,3.58,3.54,3.56,80000.0,3.5285,3.5483,3.5087,3.5285,80000.0
2005-05-03 10:00:00,3.56,3.56,3.55,3.56,51600.0,3.5285,3.5285,3.5186,3.5285,51600.0
2005-05-03 10:30:00,3.56,3.57,3.53,3.55,238800.0,3.5285,3.5384,3.4987,3.5186,238800.0
2005-05-03 11:00:00,3.55,3.56,3.55,3.56,120800.0,3.5186,3.5285,3.5186,3.5285,120800.0
2005-05-03 11:30:00,3.56,3.57,3.56,3.57,194800.0,3.5285,3.5384,3.5285,3.5384,194800.0
2005-05-03 12:00:00,3.57,3.6,3.57,3.58,94000.0,3.5384,3.5681,3.5384,3.5483,94000.0
2005-05-03 12:30:00,3.59,3.61,3.58,3.6,61200.0,3.5582,3.578,3.5483,3.5681,61200.0
2005-05-03 13:00:00,3.6,3.62,3.53,3.61,67600.0,3.5681,3.5879,3.4987,3.578,67600.0
2005-05-03 13:30:00,3.61,3.62,3.61,3.62,62000.0,3.578,3.5879,3.578,3.5879,62000.0
2005-05-03 14:00:00,3.62,3.62,3.6,3.62,60800.0,3.5879,3.5879,3.5681,3.5879,60800.0
2005-05-03 14:30:00,3.62,3.65,3.62,3.65,163600.0,3.5879,3.6177,3.5879,3.6177,163600.0
2005-05-03 15:00:00,3.65,3.68,3.61,3.66,238800.0,3.6177,3.6474,3.578,3.6276,238800.0
2005-05-03 15:30:00,3.66,3.67,3.61,3.63,148400.0,3.6276,3.6375,3.578,3.5979,148400.0
2005-05-04 09:30:00,3.64,3.66,3.63,3.63,78400.0,3.6078,3.6276,3.5979,3.5979,78400.0
2005-05-04 10:00:00,3.63,3.71,3.62,3.68,142400.0,3.5979,3.6771,3.5879,3.6474,142400.0
2005-05-04 10:30:00,3.68,3.71,3.68,3.69,291600.0,3.6474,3.6771,3.6474,3.6573,291600.0
2005-05-04 11:00:00,3.69,3.71,3.69,3.7,78800.0,3.6573,3.6771,3.6573,3.6672,78800.0
2005-05-04 11:30:00,3.7,3.7,3.69,3.7,55200.0,3.6672,3.6672,3.6573,3.6672,55200.0
2005-05-04 12:00:00,3.7,3.7,3.69,3.7,71200.0,3.6672,3.6672,3.6573,3.6672,71200.0
2005-05-04 12:30:00,3.7,3.71,3.7,3.71,52800.0,3.6672,3.6771,3.6672,3.6771,52800.0
2005-05-04 13:00:00,3.71,3.74,3.71,3.72,80800.0,3.6771,3.7069,3.6771,3.6871,80800.0
2005-05-04 13:30:00,3.72,3.73,3.7,3.73,84000.0,3.6871,3.697,3.6672,3.697,84000.0
2005-05-04 14:00:00,3.73,3.74,3.73,3.73,54000.0,3.697,3.7069,3.697,3.697,54000.0
2005-05-04 14:30:00,3.73,3.74,3.73,3.74,60800.0,3.697,3.7069,3.697,3.7069,60800.0
2005-05-04 15:00:00,3.74,3.75,3.73,3.74,128000.0,3.7069,3.7168,3.697,3.7069,128000.0
2005-05-04 15:30:00,3.74,3.75,3.73,3.74,208800.0,3.7069,3.7168,3.697,3.7069,208800.0
2005-05-05 09:30:00,3.74,3.75,3.73,3.74,194800.0,3.7069,3.7168,3.697,3.7069,194800.0
2005-05-05 10:00:00,3.73,3.75,3.73,3.75,53200.0,3.697,3.7168,3.697,3.7168,53200.0
2005-05-05 10:30:00,3.75,3.78,3.73,3.74,306400.0,3.7168,3.7465,3.697,3.7069,306400.0
2005-05-05 11:00:00,3.74,3.75,3.73,3.74,58800.0,3.7069,3.7168,3.697,3.7069,58800.0
2005-05-05 11:30:00,3.74,3.75,3.73,3.74,27200.0,3.7069,3.7168,3.697,3.7069,27200.0
2005-05-05 12:00:00,3.74,3.75,3.74,3.75,167600.0,3.7069,3.7168,3.7069,3.7168,167600.0
2005-05-05 12:30:00,3.75,3.75,3.73,3.73,62000.0,3.7168,3.7168,3.697,3.697,62000.0
2005-05-05 13:00:00,3.74,3.74,3.7,3.72,71200.0,3.7069,3.7069,3.6672,3.6871,71200.0
2005-05-05 13:30:00,3.72,3.75,3.7,3.71,86000.0,3.6871,3.7168,3.6672,3.6771,86000.0
2005-05-05 14:00:00,3.71,3.72,3.7,3.7,42400.0,3.6771,3.6871,3.6672,3.6672,42400.0
2005-05-05 14:30:00,3.7,3.7,3.68,3.68,133200.0,3.6672,3.6672,3.6474,3.6474,133200.0
2005-05-05 15:00:00,3.68,3.75,3.68,3.75,399600.0,3.6474,3.7168,3.6474,3.7168,399600.0
2005-05-05 15:30:00,3.75,3.76,3.74,3.75,1251600.0,3.7168,3.7267,3.7069,3.7168,1251600.0
2005-05-06 09:30:00,3.75,3.77,3.73,3.75,104000.0,3.7168,3.7366,3.697,3.7168,104000.0
2005-05-06 10:00:00,3.76,3.79,3.75,3.75,541600.0,3.7267,3.7564,3.7168,3.7168,541600.0
2005-05-06 10:30:00,3.76,3.76,3.75,3.76,98800.0,3.7267,3.7267,3.7168,3.7267,98800.0
2005-05-06 11:00:00,3.76,3.77,3.76,3.77,49600.0,3.7267,3.7366,3.7267,3.7366,49600.0
2005-05-06 11:30:00,3.77,3.78,3.76,3.78,108400.0,3.7366,3.7465,3.7267,3.7465,108400.0
2005-05-06 12:00:00,3.79,3.83,3.79,3.81,735600.0,3.7564,3.7961,3.7564,3.7763,735600.0
2005-05-06 12:30:00,3.81,3.82,3.8,3.82,176000.0,3.7763,3.7862,3.7663,3.7862,176000.0
2005-05-06 13:00:00,3.82,3.84,3.82,3.83,143600.0,3.7862,3.806,3.7862,3.7961,143600.0
2005-05-06 13:30:00,3.83,3.84,3.83,3.83,169200.0,3.7961,3.806,3.7961,3.7961,169200.0
2005-05-06 14:00:00,3.83,3.84,3.83,3.84,50400.0,3.7961,3.806,3.7961,3.806,50400.0
2005-05-06 14:30:00,3.84,3.86,3.75,3.86,544400.0,3.806,3.8258,3.7168,3.8258,544400.0
2005-05-06 15:00:00,3.86,3.88,3.86,3.87,152400.0,3.8258,3.8456,3.8258,3.8357,152400.0
2005-05-06 15:30:00,3.87,3.88,3.84,3.84,220400.0,3.8357,3.8456,3.806,3.806,220400.0
2005-05-09 09:30:00,3.79,3.87,3.78,3.86,204800.0,3.7564,3.8357,3.7465,3.8258,204800.0
2005-05-09 10:00:00,3.86,3.87,3.86,3.86,78400.0,3.8258,3.8357,3.8258,3.8258,78400.0
2005-05-09 10:30:00,3.85,3.86,3.84,3.85,293200.0,3.8159,3.8258,3.806,3.8159,293200.0
2005-05-09 11:00:00,3.85,3.86,3.84,3.85,317600.0,3.8159,3.8258,3.806,3.8159,317600.0
2005-05-09 11:30:00,3.85,3.85,3.84,3.84,103600.0,3.8159,3.8159,3.806,3.806,103600.0
2005-05-09 12:00:00,3.84,3.84,3.84,3.84,78400.0,3.806,3.806,3.806,3.806,78400.0
2005-05-09 12:30:00,3.84,3.86,3.84,3.86,337600.0,3.806,3.8258,3.806,3.8258,337600.0
2005-05-09 13:00:00,3.86,3.87,3.84,3.84,627600.0,3.8258,3.8357,3.806,3.806,627600.0
2005-05-09 13:30:00,3.84,3.87,3.83,3.86,126400.0,3.806,3.8357,3.7961,3.8258,126400.0
2005-05-09 14:00:00,3.86,3.86,3.84,3.86,170400.0,3.8258,3.8258,3.806,3.8258,170400.0
2005-05-09 14:30:00,3.86,3.86,3.83,3.85,263200.0,3.8258,3.8258,3.7961,3.8159,263200.0
2005-05-09 15:00:00,3.85,3.86,3.83,3.86,392400.0,3.8159,3.8258,3.7961,3.8258,392400.0
2005-05-09 15:30:00,3.86,3.88,3.83,3.86,616800.0,3.8258,3.8456,3.7961,3.8258,616800.0
2005-05-10 09:30:00,3.82,3.85,3.81,3.83,237200.0,3.7862,3.8159,3.7763,3.7961,237200.0
2005-05-10 10:00:00,3.83,3.88,3.83,3.84,573600.0,3.7961,3.8456,3.7961,3.806,573600.0
2005-05-10 10:30:00,3.84,3.85,3.83,3.85,140400.0,3.806,3.8159,3.7961,3.8159,140400.0
2005-05-10 11:00:00,3.85,3.85,3.83,3.83,166000.0,3.8159,3.8159,3.7961,3.7961,166000.0
2005-05-10 11:30:00,3.83,3.84,3.82,3.83,160800.0,3.7961,3.806,3.7862,3.7961,160800.0
2005-05-10 12:00:00,3.83,3.87,3.83,3.86,110400.0,3.7961,3.8357,3.7961,3.8258,110400.0
2005-05-10 12:30:00,3.87,3.89,3.87,3.89,194800.0,3.8357,3.8556,3.8357,3.8556,194800.0
2005-05-10 13:00:00,3.89,3.9,3.88,3.89,160000.0,3.8556,3.8655,3.8456,3.8556,160000.0
2005-05-10 13:30:00,3.9,3.93,3.89,3.9,152000.0,3.8655,3.8952,3.8556,3.8655,152000.0
2005-05-10 14:00:00,3.9,3.91,3.9,3.9,301600.0,3.8655,3.8754,3.8655,3.8655,301600.0
2005-05-10 14:30:00,3.9,3.9,3.85,3.89,95600.0,3.8655,3.8655,3.8159,3.8556,95600.0
2005-05-10 15:00:00,3.88,3.89,3.86,3.86,235600.0,3.8456,3.8556,3.8258,3.8258,235600.0
2005-05-10 15:30:00,3.86,3.88,3.86,3.88,315200.0,3.8258,3.8456,3.8258,3.8456,315200.0
2005-05-11 09:30:00,3.86,3.92,3.86,3.88,103200.0,3.8258,3.8853,3.8258,3.8456,103200.0
2005-05-11 10:00:00,3.88,3.88,3.85,3.87,314800.0,3.8456,3.8456,3.8159,3.8357,314800.0
2005-05-11 10:30:00,3.88,3.89,3.87,3.87,96400.0,3.8456,3.8556,3.8357,3.8357,96400.0
2005-05-11 11:00:00,3.87,3.88,3.87,3.88,166800.0,3.8357,3.8456,3.8357,3.8456,166800.0
2005-05-11 11:30:00,3.88,3.89,3.87,3.89,110000.0,3.8456,3.8556,3.8357,3.8556,110000.0
2005-05-11 12:00:00,3.89,3.89,3.85,3.89,116000.0,3.8556,3.8556,3.8159,3.8556,116000.0
2005-05-11 12:30:00,3.88,3.89,3.86,3.89,204800.0,3.8456,3.8556,3.8258,3.8556,204800.0
2005-05-11 13:00:00,3.89,3.89,3.88,3.88,76800.0,3.8556,3.8556,3.8456,3.8456,76800.0
2005-05-11 13:30:00,3.88,3.89,3.88,3.89,68400.0,3.8456,3.8556,3.8456,3.8556,68400.0
2005-05-11 14:00:00,3.89,3.9,3.89,3.9,66400.0,3.8556,3.8655,3.8556,3.8655,66400.0
2005-05-11 14:30:00,3.9,3.9,3.85,3.86,147200.0,3.8655,3.8655,3.8159,3.8258,147200.0
2005-05-11 15:00:00,3.85,3.88,3.84,3.88,208400.0,3.8159,3.8456,3.806,3.8456,208400.0
2005-05-11 15:30:00,3.87,3.89,3.83,3.83,314800.0,3.8357,3.8556,3.7961,3.7961,314800.0
2005-05-12 09:30:00,3.81,3.87,3.81,3.84,254000.0,3.7763,3.8357,3.7763,3.806,254000.0
2005-05-12 10:00:00,3.84,3.85,3.82,3.83,182800.0,3.806,3.8159,3.7862,3.7961,182800.0
2005-05-12 10:30:00,3.82,3.83,3.79,3.8,170400.0,3.7862,3.7961,3.7564,3.7663,170400.0
2005-05-12 11:00:00,3.8,3.81,3.79,3.81,103600.0,3.7663,3.7763,3.7564,3.7763,103600.0
2005-05-12 11:30:00,3.8,3.81,3.79,3.8,49200.0,3.7663,3.7763,3.7564,3.7663,49200.0
2005-05-12 12:00:00,3.8,3.81,3.79,3.81,81600.0,3.7663,3.7763,3.7564,3.7763,81600.0
2005-05-12 12:30:00,3.81,3.81,3.8,3.81,36000.0,3.7763,3.7763,3.7663,3.7763,36000.0
2005-05-12 13:00:00,3.81,3.81,3.8,3.8,135600.0,3.7763,3.7763,3.7663,3.7663,135600.0
2005-05-12 13:30:00,3.8,3.8,3.76,3.77,132400.0,3.7663,3.7663,3.7267,3.7366,132400.0
2005-05-12 14:00:00,3.76,3.76,3.75,3.75,46800.0,3.7267,3.7267,3.7168,3.7168,46800.0
2005-05-12 14:30:00,3.75,3.75,3.74,3.74,128800.0,3.7168,3.7168,3.7069,3.7069,128800.0
2005-05-12 15:00:00,3.74,3.76,3.73,3.74,195200.0,3.7069,3.7267,3.697,3.7069,195200.0
2005-05-12 15:30:00,3.74,3.75,3.74,3.75,234000.0,3.7069,3.7168,3.7069,3.7168,234000.0
2005-05-13 09:30:00,3.75,3.75,3.7,3.7,260000.0,3.7168,3.7168,3.6672,3.6672,260000.0
2005-05-13 10:00:00,3.7,3.74,3.64,3.64,508800.0,3.6672,3.7069,3.6078,3.6078,508800.0
2005-05-13 10:30:00,3.65,3.71,3.65,3.7,538000.0,3.6177,3.6771,3.6177,3.6672,538000.0
2005-05-13 11:00:00,3.72,3.72,3.7,3.72,320800.0,3.6871,3.6871,3.6672,3.6871,320800.0
2005-05-13 11:30:00,3.72,3.74,3.71,3.73,243200.0,3.6871,3.7069,3.6771,3.697,243200.0
2005-05-13 12:00:00,3.73,3.76,3.73,3.76,166400.0,3.697,3.7267,3.697,3.7267,166400.0
2005-05-13 12:30:00,3.77,3.78,3.76,3.77,46400.0,3.7366,3.7465,3.7267,3.7366,46400.0
2005-05-13 13:00:00,3.77,3.78,3.75,3.77,270400.0,3.7366,3.7465,3.7168,3.7366,270400.0
2005-05-13 13:30:00,3.76,3.76,3.73,3.73,189200.0,3.7267,3.7267,3.697,3.697,189200.0
2005-05-13 14:00:00,3.73,3.73,3.71,3.71,185600.0,3.697,3.697,3.6771,3.6771,185600.0
2005-05-13 14:30:00,3.71,3.73,3.71,3.73,264400.0,3.6771,3.697,3.6771,3.697,264400.0
2005-05-13 15:00:00,3.72,3.75,3.72,3.72,184800.0,3.6871,3.7168,3.6871,3.6871,184800.0
2005-05-13 15:30:00,3.72,3.77,3.71,3.72,391200.0,3.6871,3.7366,3.6771,3.6871,391200.0
2005-05-16 09:30:00,3.72,3.8,3.72,3.78,418800.0,3.6871,3.7663,3.6871,3.7465,418800.0
2005-05-16 10:00:00,3.77,3.77,3.73,3.73,159200.0,3.7366,3.7366,3.697,3.697,159200.0
2005-05-16 10:30:00,3.73,3.75,3.71,3.74,48800.0,3.697,3.7168,3.6771,3.7069,48800.0
2005-05-16 11:00:00,3.74,3.74,3.72,3.72,32000.0,3.7069,3.7069,3.6871,3.6871,32000.0
2005-05-16 11:30:00,3.73,3.73,3.71,3.72,104400.0,3.697,3.697,3.6771,3.6871,104400.0
2005-05-16 12:00:00,3.72,3.75,3.72,3.74,74400.0,3.6871,3.7168,3.6871,3.7069,74400.0
2005-05-16 12:30:00,3.74,3.75,3.73,3.74,45200.0,3.7069,3.7168,3.697,3.7069,45200.0
2005-05-16 13:00:00,3.74,3.74,3.71,3.73,76000.0,3.7069,3.7069,3.6771,3.697,76000.0
2005-05-16 13:30:00,3.73,3.73,3.7,3.72,75200.0,3.697,3.697,3.6672,3.6871,75200.0
2005-05-16 14:00:00,3.72,3.73,3.71,3.72,107200.0,3.6871,3.697,3.6771,3.6871,107200.0
2005-05-16 14:30:00,3.72,3.73,3.71,3.71,112800.0,3.6871,3.697,3.6771,3.6771,112800.0
2005-05-16 15:00:00,3.71,3.74,3.69,3.74,166400.0,3.6771,3.7069,3.6573,3.7069,166400.0
2005-05-16 15:30:00,3.74,3.78,3.73,3.76,343600.0,3.7069,3.7465,3.697,3.7267,343600.0
2005-05-17 09:30:00,3.72,3.77,3.69,3.77,234000.0,3.6871,3.7366,3.6573,3.7366,234000.0
2005-05-17 10:00:00,3.77,3.8,3.77,3.79,84400.0,3.7366,3.7663,3.7366,3.7564,84400.0
2005-05-17 10:30:00,3.79,3.82,3.79,3.79,242400.0,3.7564,3.7862,3.7564,3.7564,242400.0
2005-05-17 11:00:00,3.8,3.82,3.79,3.82,366400.0,3.7663,3.7862,3.7564,3.7862,366400.0
2005-05-17 11:30:00,3.83,3.85,3.82,3.83,100000.0,3.7961,3.8159,3.7862,3.7961,100000.0
2005-05-17 12:00:00,3.83,3.84,3.83,3.84,94800.0,3.7961,3.806,3.7961,3.806,94800.0
2005-05-17 12:30:00,3.84,3.85,3.84,3.84,80400.0,3.806,3.8159,3.806,3.806,80400.0
2005-05-17 13:00:00,3.84,3.86,3.84,3.85,130400.0,3.806,3.8258,3.806,3.8159,130400.0
2005-05-17 13:30:00,3.85,3.86,3.85,3.86,68000.0,3.8159,3.8258,3.8159,3.8258,68000.0
2005-05-17 14:00:00,3.85,3.86,3.81,3.83,156000.0,3.8159,3.8258,3.7763,3.7961,156000.0
2005-05-17 14:30:00,3.84,3.9,3.84,3.88,493200.0,3.806,3.8655,3.806,3.8456,493200.0
2005-05-17 15:00:00,3.88,3.88,3.84,3.87,345600.0,3.8456,3.8456,3.806,3.8357,345600.0
2005-05-17 15:30:00,3.87,3.94,3.87,3.92,638400.0,3.8357,3.9051,3.8357,3.8853,638400.0
2005-05-18 09:30:00,3.9,3.94,3.85,3.9,449600.0,3.8655,3.9051,3.8159,3.8655,449600.0
2005-05-18 10:00:00,3.9,3.94,3.88,3.9,457600.0,3.8655,3.9051,3.8456,3.8655,457600.0
2005-05-18 10:30:00,3.91,3.93,3.91,3.93,114800.0,3.8754,3.8952,3.8754,3.8952,114800.0
2005-05-18 11:00:00,3.93,3.98,3.9,3.96,270000.0,3.8952,3.9448,3.8655,3.9249,270000.0
2005-05-18 11:30:00,3.95,3.96,3.95,3.96,134800.0,3.915,3.9249,3.915,3.9249,134800.0
2005-05-18 12:00:00,3.96,4.0,3.96,3.98,299600.0,3.9249,3.9646,3.9249,3.9448,299600.0
2005-05-18 12:30:00,3.98,4.02,3.98,4.02,381600.0,3.9448,3.9844,3.9448,3.9844,381600.0
2005-05-18 13:00:00,4.02,4.02,3.98,4.0,288000.0,3.9844,3.9844,3.9448,3.9646,288000.0
2005-05-18 13:30:00,4.0,4.0,3.98,3.98,227200.0,3.9646,3.9646,3.9448,3.9448,227200.0
2005-05-18 14:00:00,3.98,4.01,3.98,4.0,198000.0,3.9448,3.9745,3.9448,3.9646,198000.0
2005-05-18 14:30:00,4.0,4.01,4.0,4.01,352800.0,3.9646,3.9745,3.9646,3.9745,352800.0
2005-05-18 15:00:00,4.01,4.01,4.0,4.0,240800.0,3.9745,3.9745,3.9646,3.9646,240800.0
2005-05-18 15:30:00,4.01,4.02,3.95,3.96,639600.0,3.9745,3.9844,3.915,3.9249,639600.0
2005-05-19 09:30:00,4.31,4.53,4.31,4.48,8547600.0,4.2718,4.4899,4.2718,4.4403,8547600.0
2005-05-19 10:00:00,4.5,4.53,4.39,4.43,2116000.0,4.4601,4.4899,4.3511,4.3908,2116000.0
2005-05-19 10:30:00,4.43,4.49,4.42,4.49,977200.0,4.3908,4.4502,4.3809,4.4502,977200.0
2005-05-19 11:00:00,4.48,4.5,4.46,4.48,820000.0,4.4403,4.4601,4.4205,4.4403,820000.0
2005-05-19 11:30:00,4.48,4.48,4.42,4.45,818800.0,4.4403,4.4403,4.3809,4.4106,818800.0
2005-05-19 12:00:00,4.45,4.48,4.43,4.48,493600.0,4.4106,4.4403,4.3908,4.4403,493600.0
2005-05-19 12:30:00,4.48,4.48,4.46,4.48,511600.0,4.4403,4.4403,4.4205,4.4403,511600.0
2005-05-19 13:00:00,4.48,4.48,4.47,4.47,242400.0,4.4403,4.4403,4.4304,4.4304,242400.0
2005-05-19 13:30:00,4.47,4.48,4.46,4.47,524000.0,4.4304,4.4403,4.4205,4.4304,524000.0
2005-05-19 14:00:00,4.47,4.47,4.44,4.47,603600.0,4.4304,4.4304,4.4007,4.4304,603600.0
2005-05-19 14:30:00,4.46,4.48,4.45,4.48,720400.0,4.4205,4.4403,4.4106,4.4403,720400.0
2005-05-19 15:00:00,4.48,4.52,4.46,4.49,2317600.0,4.4403,4.48,4.4205,4.4502,2317600.0
2005-05-19 15:30:00,4.49,4.49,4.42,4.45,1684000.0,4.4502,4.4502,4.3809,4.4106,1684000.0
2005-05-20 09:30:00,4.35,4.47,4.34,4.47,682400.0,4.3115,4.4304,4.3016,4.4304,682400.0
2005-05-20 10:00:00,4.48,4.52,4.47,4.51,871600.0,4.4403,4.48,4.4304,4.4701,871600.0
2005-05-20 10:30:00,4.51,4.55,4.5,4.52,673200.0,4.4701,4.5097,4.4601,4.48,673200.0
2005-05-20 11:00:00,4.52,4.55,4.52,4.52,557600.0,4.48,4.5097,4.48,4.48,557600.0
2005-05-20 11:30:00,4.52,4.52,4.47,4.51,282000.0,4.48,4.48,4.4304,4.4701,282000.0
2005-05-20 12:00:00,4.5,4.54,4.5,4.53,1619600.0,4.4601,4.4998,4.4601,4.4899,1619600.0
2005-05-20 12:30:00,4.53,4.55,4.51,4.55,195600.0,4.4899,4.5097,4.4701,4.5097,195600.0
2005-05-20 13:00:00,4.55,4.6,4.55,4.58,1181200.0,4.5097,4.5593,4.5097,4.5394,1181200.0
2005-05-20 13:30:00,4.57,4.59,4.57,4.59,350000.0,4.5295,4.5494,4.5295,4.5494,350000.0
2005-05-20 14:00:00,4.58,4.64,4.58,4.63,1612400.0,4.5394,4.5989,4.5394,4.589,1612400.0
2005-05-20 14:30:00,4.62,4.63,4.59,4.63,607600.0,4.5791,4.589,4.5494,4.589,607600.0
2005-05-20 15:00:00,4.63,4.63,4.57,4.61,715200.0,4.589,4.589,4.5295,4.5692,715200.0
2005-05-20 15:30:00,4.62,4.65,4.58,4.64,1032400.0,4.5791,4.6088,4.5394,4.5989,1032400.0
2005-05-23 09:30:00,4.5,4.68,4.43,4.65,2339200.0,4.4601,4.6386,4.3908,4.6088,2339200.0
2005-05-23 10:00:00,4.65,4.74,4.63,4.74,644000.0,4.6088,4.698,4.589,4.698,644000.0
2005-05-23 10:30:00,4.74,4.75,4.68,4.69,906000.0,4.698,4.7079,4.6386,4.6485,906000.0
2005-05-23 11:00:00,4.69,4.71,4.65,4.67,417200.0,4.6485,4.6683,4.6088,4.6286,417200.0
2005-05-23 11:30:00,4.66,4.68,4.61,4.65,676800.0,4.6187,4.6386,4.5692,4.6088,676800.0
2005-05-23 12:00:00,4.65,4.73,4.65,4.73,234800.0,4.6088,4.6881,4.6088,4.6881,234800.0
2005-05-23 12:30:00,4.73,4.76,4.72,4.75,663200.0,4.6881,4.7178,4.6782,4.7079,663200.0
2005-05-23 13:00:00,4.75,4.75,4.72,4.75,290400.0,4.7079,4.7079,4.6782,4.7079,290400.0
2005-05-23 13:30:00,4.75,4.79,4.73,4.79,466400.0,4.7079,4.7476,4.6881,4.7476,466400.0
2005-05-23 14:00:00,4.78,4.86,4.76,4.79,848400.0,4.7377,4.817,4.7178,4.7476,848400.0
2005-05-23 14:30:00,4.78,4.83,4.75,4.8,422800.0,4.7377,4.7872,4.7079,4.7575,422800.0
2005-05-23 15:00:00,4.8,4.87,4.8,4.83,759200.0,4.7575,4.8269,4.7575,4.7872,759200.0
2005-05-23 15:30:00,4.82,4.83,4.75,4.8,951200.0,4.7773,4.7872,4.7079,4.7575,951200.0
2005-05-24 09:30:00,4.81,4.92,4.78,4.86,944800.0,4.7674,4.8764,4.7377,4.817,944800.0
2005-05-24 10:00:00,4.84,4.91,4.84,4.89,901200.0,4.7971,4.8665,4.7971,4.8467,901200.0
2005-05-24 10:30:00,4.89,4.9,4.85,4.87,454400.0,4.8467,4.8566,4.807,4.8269,454400.0
2005-05-24 11:00:00,4.86,4.91,4.86,4.9,463200.0,4.817,4.8665,4.817,4.8566,463200.0
2005-05-24 11:30:00,4.9,4.91,4.88,4.89,411600.0,4.8566,4.8665,4.8368,4.8467,411600.0
2005-05-24 12:00:00,4.89,4.9,4.88,4.88,491600.0,4.8467,4.8566,4.8368,4.8368,491600.0
2005-05-24 12:30:00,4.88,4.9,4.88,4.89,240400.0,4.8368,4.8566,4.8368,4.8467,240400.0
2005-05-24 13:00:00,4.89,4.89,4.86,4.87,492400.0,4.8467,4.8467,4.817,4.8269,492400.0
2005-05-24 13:30:00,4.87,4.87,4.83,4.85,318000.0,4.8269,4.8269,4.7872,4.807,318000.0
2005-05-24 14:00:00,4.85,4.91,4.84,4.89,449200.0,4.807,4.8665,4.7971,4.8467,449200.0
2005-05-24 14:30:00,4.89,4.9,4.86,4.9,278400.0,4.8467,4.8566,4.817,4.8566,278400.0
2005-05-24 15:00:00,4.89,4.91,4.87,4.9,847600.0,4.8467,4.8665,4.8269,4.8566,847600.0
2005-05-24 15:30:00,4.9,4.93,4.88,4.92,752400.0,4.8566,4.8863,4.8368,4.8764,752400.0
2005-05-25 09:30:00,4.91,5.0,4.91,4.95,1083600.0,4.8665,4.9557,4.8665,4.9062,1083600.0
2005-05-25 10:00:00,4.95,5.0,4.95,5.0,1009200.0,4.9062,4.9557,4.9062,4.9557,1009200.0
2005-05-25 10:30:00,5.0,5.01,4.94,4.95,1489600.0,4.9557,4.9656,4.8963,4.9062,1489600.0
2005-05-25 11:00:00,4.95,4.95,4.9,4.93,569200.0,4.9062,4.9062,4.8566,4.8863,569200.0
2005-05-25 11:30:00,4.93,4.96,4.88,4.9,546000.0,4.8863,4.9161,4.8368,4.8566,546000.0
2005-05-25 12:00:00,4.9,4.92,4.89,4.91,240400.0,4.8566,4.8764,4.8467,4.8665,240400.0
2005-05-25 12:30:00,4.91,4.93,4.89,4.91,368400.0,4.8665,4.8863,4.8467,4.8665,368400.0
2005-05-25 13:00:00,4.91,4.93,4.91,4.93,145200.0,4.8665,4.8863,4.8665,4.8863,145200.0
2005-05-25 13:30:00,4.93,4.95,4.91,4.94,276800.0,4.8863,4.9062,4.8665,4.8963,276800.0
2005-05-25 14:00:00,4.94,4.95,4.91,4.93,297200.0,4.8963,4.9062,4.8665,4.8863,297200.0
2005-05-25 14:30:00,4.94,4.95,4.93,4.93,189200.0,4.8963,4.9062,4.8863,4.8863,189200.0
2005-05-25 15:00:00,4.93,4.96,4.93,4.96,705600.0,4.8863,4.9161,4.8863,4.9161,705600.0
2005-05-25 15:30:00,4.96,4.99,4.95,4.96,593200.0,4.9161,4.9458,4.9062,4.9161,593200.0
2005-05-26 09:30:00,5.0,5.0,4.91,4.93,771600.0,4.9557,4.9557,4.8665,4.8863,771600.0
2005-05-26 10:00:00,4.93,5.0,4.93,4.96,372000.0,4.8863,4.9557,4.8863,4.9161,372000.0
2005-05-26 10:30:00,4.96,5.0,4.96,5.0,1622400.0,4.9161,4.9557,4.9161,4.9557,1622400.0
2005-05-26 11:00:00,5.0,5.01,4.96,5.0,104400.0,4.9557,4.9656,4.9161,4.9557,104400.0
2005-05-26 11:30:00,5.0,5.0,4.97,4.97,220400.0,4.9557,4.9557,4.926,4.926,220400.0
2005-05-26 12:00:00,4.97,5.01,4.97,5.0,528800.0,4.926,4.9656,4.926,4.9557,528800.0
2005-05-26 12:30:00,5.01,5.02,5.0,5.01,439600.0,4.9656,4.9755,4.9557,4.9656,439600.0
2005-05-26 13:00:00,5.01,5.04,5.01,5.02,524800.0,4.9656,4.9954,4.9656,4.9755,524800.0
2005-05-26 13:30:00,5.02,5.04,5.02,5.04,229200.0,4.9755,4.9954,4.9755,4.9954,229200.0
2005-05-26 14:00:00,5.04,5.06,5.04,5.06,169600.0,4.9954,5.0152,4.9954,5.0152,169600.0
2005-05-26 14:30:00,5.06,5.08,5.05,5.07,385200.0,5.0152,5.035,5.0053,5.0251,385200.0
2005-05-26 15:00:00,5.07,5.07,5.0,5.04,408400.0,5.0251,5.0251,4.9557,4.9954,408400.0
2005-05-26 15:30:00,5.04,5.05,5.0,5.04,354400.0,4.9954,5.0053,4.9557,4.9954,354400.0
2005-05-27 09:30:00,5.05,5.06,5.0,5.05,634000.0,5.0053,5.0152,4.9557,5.0053,634000.0
2005-05-27 10:00:00,5.05,5.05,5.0,5.01,302800.0,5.0053,5.0053,4.9557,4.9656,302800.0
2005-05-27 10:30:00,5.01,5.02,4.99,5.0,369200.0,4.9656,4.9755,4.9458,4.9557,369200.0
2005-05-27 11:00:00,5.0,5.01,5.0,5.0,306000.0,4.9557,4.9656,4.9557,4.9557,306000.0
2005-05-27 11:30:00,5.0,5.02,5.0,5.0,269200.0,4.9557,4.9755,4.9557,4.9557,269200.0
2005-05-27 12:00:00,5.0,5.0,4.98,4.99,246800.0,4.9557,4.9557,4.9359,4.9458,246800.0
2005-05-27 12:30:00,4.99,5.01,4.99,5.01,193600.0,4.9458,4.9656,4.9458,4.9656,193600.0
2005-05-27 13:00:00,5.01,5.03,4.99,5.02,354000.0,4.9656,4.9855,4.9458,4.9755,354000.0
2005-05-27 13:30:00,5.01,5.02,5.0,5.02,84400.0,4.9656,4.9755,4.9557,4.9755,84400.0
2005-05-27 14:00:00,5.02,5.02,5.0,5.02,97600.0,4.9755,4.9755,4.9557,4.9755,97600.0
2005-05-27 14:30:00,5.02,5.03,5.01,5.03,348000.0,4.9755,4.9855,4.9656,4.9855,348000.0
2005-05-27 15:00:00,5.03,5.03,4.98,4.99,760400.0,4.9855,4.9855,4.9359,4.9458,760400.0
2005-05-27 15:30:00,5.0,5.0,4.96,4.96,1806800.0,4.9557,4.9557,4.9161,4.9161,1806800.0
2005-05-31 09:30:00,4.98,5.02,4.93,4.97,608000.0,4.9359,4.9755,4.8863,4.926,608000.0
2005-05-31 10:00:00,4.98,5.01,4.97,5.01,480800.0,4.9359,4.9656,4.926,4.9656,480800.0
2005-05-31 10:30:00,5.01,5.02,4.96,5.0,456000.0,4.9656,4.9755,4.9161,4.9557,456000.0
2005-05-31 11:00:00,5.0,5.01,5.0,5.0,255600.0,4.9557,4.9656,4.9557,4.9557,255600.0
2005-05-31 11:30:00,5.0,5.0,4.99,5.0,262000.0,4.9557,4.9557,4.9458,4.9557,262000.0
2005-05-31 12:00:00,5.0,5.0,4.98,5.0,602400.0,4.9557,4.9557,4.9359,4.9557,602400.0
2005-05-31 12:30:00,5.0,5.01,5.0,5.01,401600.0,4.9557,4.9656,4.9557,4.9656,401600.0
2005-05-31 13:00:00,5.01,5.02,5.01,5.02,176800.0,4.9656,4.9755,4.9656,4.9755,176800.0
2005-05-31 13:30:00,5.02,5.03,5.01,5.02,214400.0,4.9755,4.9855,4.9656,4.9755,214400.0
2005-05-31 14:00:00,5.02,5.02,5.01,5.02,273200.0,4.9755,4.9755,4.9656,4.9755,273200.0
2005-05-31 14:30:00,5.02,5.03,5.01,5.02,382400.0,4.9755,4.9855,4.9656,4.9755,382400.0
2005-05-31 15:00:00,5.02,5.07,5.01,5.06,487600.0,4.9755,5.0251,4.9656,5.0152,487600.0
2005-05-31 15:30:00,5.05,5.08,5.05,5.06,924000.0,5.0053,5.035,5.0053,5.0152,924000.0
2005-06-01 09:30:00,5.03,5.04,5.0,5.02,827600.0,4.9855,4.9954,4.9557,4.9755,827600.0
2005-06-01 10:00:00,5.02,5.04,5.0,5.02,522400.0,4.9755,4.9954,4.9557,4.9755,522400.0
2005-06-01 10:30:00,5.03,5.05,5.0,5.03,602000.0,4.9855,5.0053,4.9557,4.9855,602000.0
2005-06-01 11:00:00,5.03,5.04,5.02,5.03,256400.0,4.9855,4.9954,4.9755,4.9855,256400.0
2005-06-01 11:30:00,5.03,5.03,5.01,5.02,299600.0,4.9855,4.9855,4.9656,4.9755,299600.0
2005-06-01 12:00:00,5.02,5.03,5.02,5.02,200800.0,4.9755,4.9855,4.9755,4.9755,200800.0
2005-06-01 12:30:00,5.03,5.05,5.02,5.04,112000.0,4.9855,5.0053,4.9755,4.9954,112000.0
2005-06-01 13:00:00,5.05,5.06,5.04,5.06,272400.0,5.0053,5.0152,4.9954,5.0152,272400.0
2005-06-01 13:30:00,5.07,5.07,5.05,5.05,118400.0,5.0251,5.0251,5.0053,5.0053,118400.0
2005-06-01 14:00:00,5.06,5.07,5.04,5.05,155200.0,5.0152,5.0251,4.9954,5.0053,155200.0
2005-06-01 14:30:00,5.05,5.05,5.0,5.03,243600.0,5.0053,5.0053,4.9557,4.9855,243600.0
2005-06-01 15:00:00,5.03,5.04,5.01,5.01,242400.0,4.9855,4.9954,4.9656,4.9656,242400.0
2005-06-01 15:30:00,5.01,5.04,5.01,5.04,449600.0,4.9656,4.9954,4.9656,4.9954,449600.0
2005-06-02 09:30:00,5.04,5.2,5.03,5.18,1014400.0,4.9954,5.154,4.9855,5.1341,1014400.0
2005-06-02 10:00:00,5.19,5.24,5.15,5.15,568800.0,5.144,5.1936,5.1044,5.1044,568800.0
2005-06-02 10:30:00,5.16,5.22,5.16,5.19,483200.0,5.1143,5.1738,5.1143,5.144,483200.0
2005-06-02 11:00:00,5.19,5.2,5.18,5.19,164400.0,5.144,5.154,5.1341,5.144,164400.0
2005-06-02 11:30:00,5.19,5.2,5.18,5.19,154000.0,5.144,5.154,5.1341,5.144,154000.0
2005-06-02 12:00:00,5.19,5.22,5.19,5.21,330800.0,5.144,5.1738,5.144,5.1639,330800.0
2005-06-02 12:30:00,5.21,5.22,5.2,5.21,386800.0,5.1639,5.1738,5.154,5.1639,386800.0
2005-06-02 13:00:00,5.21,5.21,5.18,5.19,338000.0,5.1639,5.1639,5.1341,5.144,338000.0
2005-06-02 13:30:00,5.19,5.2,5.16,5.19,262800.0,5.144,5.154,5.1143,5.144,262800.0
2005-06-02 14:00:00,5.2,5.22,5.19,5.21,486000.0,5.154,5.1738,5.144,5.1639,486000.0
2005-06-02 14:30:00,5.21,5.25,5.21,5.24,357600.0,5.1639,5.2035,5.1639,5.1936,357600.0
2005-06-02 15:00:00,5.24,5.25,5.22,5.22,561600.0,5.1936,5.2035,5.1738,5.1738,561600.0
2005-06-02 15:30:00,5.23,5.25,5.22,5.24,304000.0,5.1837,5.2035,5.1738,5.1936,304000.0
2005-06-03 09:30:00,5.2,5.21,5.15,5.16,544400.0,5.154,5.1639,5.1044,5.1143,544400.0
2005-06-03 10:00:00,5.16,5.18,5.14,5.15,364800.0,5.1143,5.1341,5.0945,5.1044,364800.0
2005-06-03 10:30:00,5.15,5.18,5.15,5.17,392400.0,5.1044,5.1341,5.1044,5.1242,392400.0
2005-06-03 11:00:00,5.17,5.19,5.15,5.18,281200.0,5.1242,5.144,5.1044,5.1341,281200.0
2005-06-03 11:30:00,5.18,5.18,5.15,5.16,174400.0,5.1341,5.1341,5.1044,5.1143,174400.0
2005-06-03 12:00:00,5.16,5.18,5.15,5.18,78400.0,5.1143,5.1341,5.1044,5.1341,78400.0
2005-06-03 12:30:00,5.18,5.2,5.17,5.2,113200.0,5.1341,5.154,5.1242,5.154,113200.0
2005-06-03 13:00:00,5.2,5.2,5.17,5.17,79200.0,5.154,5.154,5.1242,5.1242,79200.0
2005-06-03 13:30:00,5.17,5.19,5.17,5.19,145200.0,5.1242,5.144,5.1242,5.144,145200.0
2005-06-03 14:00:00,5.19,5.19,5.17,5.19,96000.0,5.144,5.144,5.1242,5.144,96000.0
2005-06-03 14:30:00,5.19,5.19,5.13,5.15,388800.0,5.144,5.144,5.0846,5.1044,388800.0
2005-06-03 15:00:00,5.14,5.15,5.13,5.14,387200.0,5.0945,5.1044,5.0846,5.0945,387200.0
2005-06-03 15:30:00,5.14,5.14,5.08,5.12,842000.0,5.0945,5.0945,5.035,5.0747,842000.0
2005-06-06 09:30:00,5.15,5.15,5.06,5.07,584400.0,5.1044,5.1044,5.0152,5.0251,584400.0
2005-06-06 10:00:00,5.07,5.1,5.07,5.09,74400.0,5.0251,5.0548,5.0251,5.0449,74400.0
2005-06-06 10:30:00,5.09,5.09,5.04,5.05,354000.0,5.0449,5.0449,4.9954,5.0053,354000.0
2005-06-06 11:00:00,5.05,5.09,5.05,5.09,144000.0,5.0053,5.0449,5.0053,5.0449,144000.0
2005-06-06 11:30:00,5.08,5.09,5.06,5.08,176000.0,5.035,5.0449,5.0152,5.035,176000.0
2005-06-06 12:00:00,5.08,5.1,5.08,5.1,127600.0,5.035,5.0548,5.035,5.0548,127600.0
2005-06-06 12:30:00,5.1,5.1,5.07,5.08,106400.0,5.0548,5.0548,5.0251,5.035,106400.0
2005-06-06 13:00:00,5.08,5.09,5.07,5.07,61200.0,5.035,5.0449,5.0251,5.0251,61200.0
2005-06-06 13:30:00,5.07,5.07,5.06,5.07,273600.0,5.0251,5.0251,5.0152,5.0251,273600.0
2005-06-06 14:00:00,5.07,5.08,5.05,5.06,183600.0,5.0251,5.035,5.0053,5.0152,183600.0
2005-06-06 14:30:00,5.07,5.07,5.06,5.06,102000.0,5.0251,5.0251,5.0152,5.0152,102000.0
2005-06-06 15:00:00,5.06,5.06,5.04,5.04,328400.0,5.0152,5.0152,4.9954,4.9954,328400.0
2005-06-06 15:30:00,5.04,5.06,5.03,5.03,554000.0,4.9954,5.0152,4.9855,4.9855,554000.0
2005-06-07 09:30:00,4.86,4.94,4.85,4.92,1678000.0,4.817,4.8963,4.807,4.8764,1678000.0
2005-06-07 10:00:00,4.92,4.96,4.9,4.96,486000.0,4.8764,4.9161,4.8566,4.9161,486000.0
2005-06-07 10:30:00,4.96,4.99,4.93,4.95,589200.0,4.9161,4.9458,4.8863,4.9062,589200.0
2005-06-07 11:00:00,4.95,4.99,4.94,4.95,293200.0,4.9062,4.9458,4.8963,4.9062,293200.0
2005-06-07 11:30:00,4.95,4.98,4.95,4.97,190000.0,4.9062,4.9359,4.9062,4.926,190000.0
2005-06-07 12:00:00,4.98,4.98,4.97,4.98,386800.0,4.9359,4.9359,4.926,4.9359,386800.0
2005-06-07 12:30:00,4.97,4.98,4.95,4.96,258400.0,4.926,4.9359,4.9062,4.9161,258400.0
2005-06-07 13:00:00,4.96,4.97,4.94,4.95,158000.0,4.9161,4.926,4.8963,4.9062,158000.0
2005-06-07 13:30:00,4.95,4.95,4.92,4.94,283200.0,4.9062,4.9062,4.8764,4.8963,283200.0
2005-06-07 14:00:00,4.94,4.95,4.79,4.9,551200.0,4.8963,4.9062,4.7476,4.8566,551200.0
2005-06-07 14:30:00,4.91,4.95,4.89,4.94,194000.0,4.8665,4.9062,4.8467,4.8963,194000.0
2005-06-07 15:00:00,4.95,4.96,4.94,4.95,268800.0,4.9062,4.9161,4.8963,4.9062,268800.0
2005-06-07 15:30:00,4.95,4.95,4.93,4.93,481600.0,4.9062,4.9062,4.8863,4.8863,481600.0
2005-06-08 09:30:00,4.96,4.97,4.93,4.94,239200.0,4.9161,4.926,4.8863,4.8963,239200.0
2005-06-08 10:00:00,4.94,4.96,4.93,4.95,208000.0,4.8963,4.9161,4.8863,4.9062,208000.0
2005-06-08 10:30:00,4.95,4.97,4.94,4.97,131200.0,4.9062,4.926,4.8963,4.926,131200.0
2005-06-08 11:00:00,4.97,4.98,4.96,4.96,132000.0,4.926,4.9359,4.9161,4.9161,132000.0
2005-06-08 11:30:00,4.96,4.97,4.95,4.96,95200.0,4.9161,4.926,4.9062,4.9161,95200.0
2005-06-08 12:00:00,4.96,4.97,4.95,4.97,151600.0,4.9161,4.926,4.9062,4.926,151600.0
2005-06-08 12:30:00,4.97,4.99,4.96,4.99,254000.0,4.926,4.9458,4.9161,4.9458,254000.0
2005-06-08 13:00:00,4.99,4.99,4.96,4.97,161600.0,4.9458,4.9458,4.9161,4.926,161600.0
2005-06-08 13:30:00,4.97,4.97,4.96,4.97,102000.0,4.926,4.926,4.9161,4.926,102000.0
2005-06-08 14:00:00,4.97,4.97,4.94,4.96,111200.0,4.926,4.926,4.8963,4.9161,111200.0
2005-06-08 14:30:00,4.96,4.97,4.95,4.96,55200.0,4.9161,4.926,4.9062,4.9161,55200.0
2005-06-08 15:00:00,4.96,4.99,4.96,4.97,170000.0,4.9161,4.9458,4.9161,4.926,170000.0
2005-06-08 15:30:00,4.97,4.98,4.96,4.97,170400.0,4.926,4.9359,4.9161,4.926,170400.0
2005-06-09 09:30:00,4.99,4.99,4.92,4.92,216400.0,4.9458,4.9458,4.8764,4.8764,216400.0
2005-06-09 10:00:00,4.92,4.95,4.9,4.94,147600.0,4.8764,4.9062,4.8566,4.8963,147600.0
2005-06-09 10:30:00,4.94,4.95,4.9,4.94,162800.0,4.8963,4.9062,4.8566,4.8963,162800.0
2005-06-09 11:00:00,4.95,4.95,4.91,4.93,217200.0,4.9062,4.9062,4.8665,4.8863,217200.0
2005-06-09 11:30:00,4.93,4.97,4.93,4.97,266400.0,4.8863,4.926,4.8863,4.926,266400.0
2005-06-09 12:00:00,4.97,4.99,4.97,4.98,182800.0,4.926,4.9458,4.926,4.9359,182800.0
2005-06-09 12:30:00,4.98,4.99,4.97,4.98,118000.0,4.9359,4.9458,4.926,4.9359,118000.0
2005-06-09 13:00:00,4.98,4.98,4.96,4.97,226800.0,4.9359,4.9359,4.9161,4.926,226800.0
2005-06-09 13:30:00,4.98,4.98,4.97,4.98,147200.0,4.9359,4.9359,4.926,4.9359,147200.0
2005-06-09 14:00:00,4.98,4.99,4.97,4.98,501200.0,4.9359,4.9458,4.926,4.9359,501200.0
2005-06-09 14:30:00,4.98,5.02,4.98,5.01,399600.0,4.9359,4.9755,4.9359,4.9656,399600.0
2005-06-09 15:00:00,5.01,5.03,5.01,5.02,394000.0,4.9656,4.9855,4.9656,4.9755,394000.0
2005-06-09 15:30:00,5.02,5.04,5.01,5.04,303200.0,4.9755,4.9954,4.9656,4.9954,303200.0
2005-06-10 09:30:00,5.02,5.02,4.98,4.98,169200.0,4.9755,4.9755,4.9359,4.9359,169200.0
2005-06-10 10:00:00,5.0,5.0,4.94,4.96,70000.0,4.9557,4.9557,4.8963,4.9161,70000.0
2005-06-10 10:30:00,4.96,4.96,4.94,4.95,88000.0,4.9161,4.9161,4.8963,4.9062,88000.0
2005-06-10 11:00:00,4.95,4.98,4.95,4.98,124400.0,4.9062,4.9359,4.9062,4.9359,124400.0
2005-06-10 11:30:00,4.98,4.99,4.96,4.97,124400.0,4.9359,4.9458,4.9161,4.926,124400.0
2005-06-10 12:00:00,4.98,4.98,4.95,4.96,49600.0,4.9359,4.9359,4.9062,4.9161,49600.0
2005-06-10 12:30:00,4.96,4.96,4.95,4.96,52400.0,4.9161,4.9161,4.9062,4.9161,52400.0
2005-06-10 13:00:00,4.96,4.96,4.96,4.96,75600.0,4.9161,4.9161,4.9161,4.9161,75600.0
2005-06-10 13:30:00,4.96,4.96,4.96,4.96,36400.0,4.9161,4.9161,4.9161,4.9161,36400.0
2005-06-10 14:00:00,4.96,4.96,4.96,4.96,141600.0,4.9161,4.9161,4.9161,4.9161,141600.0
2005-06-10 14:30:00,4.95,4.96,4.91,4.92,345600.0,4.9062,4.9161,4.8665,4.8764,345600.0
2005-06-10 15:00:00,4.92,4.93,4.92,4.93,212400.0,4.8764,4.8863,4.8764,4.8863,212400.0
2005-06-10 15:30:00,4.93,4.95,4.93,4.93,179600.0,4.8863,4.9062,4.8863,4.8863,179600.0
2005-06-13 09:30:00,4.91,4.99,4.91,4.99,158800.0,4.8665,4.9458,4.8665,4.9458,158800.0
2005-06-13 10:00:00,4.99,4.99,4.98,4.99,62800.0,4.9458,4.9458,4.9359,4.9458,62800.0
2005-06-13 10:30:00,4.99,4.99,4.97,4.98,171200.0,4.9458,4.9458,4.926,4.9359,171200.0
2005-06-13 11:00:00,4.98,5.0,4.98,5.0,262400.0,4.9359,4.9557,4.9359,4.9557,262400.0
2005-06-13 11:30:00,5.0,5.01,4.99,5.01,374000.0,4.9557,4.9656,4.9458,4.9656,374000.0
2005-06-13 12:00:00,5.01,5.04,5.01,5.02,186800.0,4.9656,4.9954,4.9656,4.9755,186800.0
2005-06-13 12:30:00,5.03,5.05,5.03,5.05,258000.0,4.9855,5.0053,4.9855,5.0053,258000.0
2005-06-13 13:00:00,5.05,5.05,5.03,5.04,148400.0,5.0053,5.0053,4.9855,4.9954,148400.0
2005-06-13 13:30:00,5.05,5.09,5.05,5.06,324800.0,5.0053,5.0449,5.0053,5.0152,324800.0
2005-06-13 14:00:00,5.06,5.07,5.04,5.07,250800.0,5.0152,5.0251,4.9954,5.0251,250800.0
2005-06-13 14:30:00,5.07,5.09,5.07,5.07,272400.0,5.0251,5.0449,5.0251,5.0251,272400.0
2005-06-13 15:00:00,5.08,5.1,5.06,5.06,214800.0,5.035,5.0548,5.0152,5.0152,214800.0
2005-06-13 15:30:00,5.06,5.12,5.06,5.12,483600.0,5.0152,5.0747,5.0152,5.0747,483600.0
2005-06-14 09:30:00,5.12,5.13,5.08,5.13,239600.0,5.0747,5.0846,5.035,5.0846,239600.0
2005-06-14 10:00:00,5.13,5.15,5.1,5.11,201600.0,5.0846,5.1044,5.0548,5.0647,201600.0
2005-06-14 10:30:00,5.11,5.11,5.04,5.04,395200.0,5.0647,5.0647,4.9954,4.9954,395200.0
2005-06-14 11:00:00,5.04,5.08,5.03,5.07,126400.0,4.9954,5.035,4.9855,5.0251,126400.0
2005-06-14 11:30:00,5.06,5.07,5.06,5.07,65600.0,5.0152,5.0251,5.0152,5.0251,65600.0
2005-06-14 12:00:00,5.07,5.09,5.06,5.08,56000.0,5.0251,5.0449,5.0152,5.035,56000.0
2005-06-14 12:30:00,5.08,5.1,5.06,5.1,92800.0,5.035,5.0548,5.0152,5.0548,92800.0
2005-06-14 13:00:00,5.1,5.12,5.08,5.11,89600.0,5.0548,5.0747,5.035,5.0647,89600.0
2005-06-14 13:30:00,5.11,5.13,5.1,5.13,109200.0,5.0647,5.0846,5.0548,5.0846,109200.0
2005-06-14 14:00:00,5.13,5.14,5.11,5.13,94800.0,5.0846,5.0945,5.0647,5.0846,94800.0
2005-06-14 14:30:00,5.13,5.16,5.12,5.15,114800.0,5.0846,5.1143,5.0747,5.1044,114800.0
2005-06-14 15:00:00,5.15,5.15,5.12,5.13,102400.0,5.1044,5.1044,5.0747,5.0846,102400.0
2005-06-14 15:30:00,5.13,5.15,5.1,5.15,145600.0,5.0846,5.1044,5.0548,5.1044,145600.0
2005-06-15 09:30:00,5.15,5.16,5.11,5.12,240400.0,5.1044,5.1143,5.0647,5.0747,240400.0
2005-06-15 10:00:00,5.12,5.12,5.05,5.05,698400.0,5.0747,5.0747,5.0053,5.0053,698400.0
2005-06-15 10:30:00,5.05,5.05,4.93,4.93,510800.0,5.0053,5.0053,4.8863,4.8863,510800.0
2005-06-15 11:00:00,4.93,4.97,4.93,4.95,101200.0,4.8863,4.926,4.8863,4.9062,101200.0
2005-06-15 11:30:00,4.93,4.99,4.93,4.97,134400.0,4.8863,4.9458,4.8863,4.926,134400.0
2005-06-15 12:00:00,4.97,4.97,4.94,4.96,52800.0,4.926,4.926,4.8963,4.9161,52800.0
2005-06-15 12:30:00,4.95,5.0,4.95,5.0,135200.0,4.9062,4.9557,4.9062,4.9557,135200.0
2005-06-15 13:00:00,5.0,5.04,4.99,5.03,107600.0,4.9557,4.9954,4.9458,4.9855,107600.0
2005-06-15 13:30:00,5.03,5.05,4.99,5.02,190000.0,4.9855,5.0053,4.9458,4.9755,190000.0
2005-06-15 14:00:00,5.02,5.04,5.0,5.02,194000.0,4.9755,4.9954,4.9557,4.9755,194000.0
2005-06-15 14:30:00,5.02,5.04,5.0,5.0,106000.0,4.9755,4.9954,4.9557,4.9557,106000.0
2005-06-15 15:00:00,5.0,5.01,4.99,5.01,125600.0,4.9557,4.9656,4.9458,4.9656,125600.0
2005-06-15 15:30:00,5.02,5.04,5.01,5.02,146000.0,4.9755,4.9954,4.9656,4.9755,146000.0
2005-06-16 09:30:00,5.05,5.06,4.99,5.0,215200.0,5.0053,5.0152,4.9458,4.9557,215200.0
2005-06-16 10:00:00,4.99,5.0,4.97,4.99,168800.0,4.9458,4.9557,4.926,4.9458,168800.0
2005-06-16 10:30:00,4.99,4.99,4.98,4.98,114400.0,4.9458,4.9458,4.9359,4.9359,114400.0
2005-06-16 11:00:00,4.98,4.98,4.95,4.95,226000.0,4.9359,4.9359,4.9062,4.9062,226000.0
2005-06-16 11:30:00,4.95,4.95,4.94,4.94,165200.0,4.9062,4.9062,4.8963,4.8963,165200.0
2005-06-16 12:00:00,4.94,4.94,4.91,4.91,431200.0,4.8963,4.8963,4.8665,4.8665,431200.0
2005-06-16 12:30:00,4.91,4.92,4.91,4.91,221600.0,4.8665,4.8764,4.8665,4.8665,221600.0
2005-06-16 13:00:00,4.91,4.92,4.91,4.91,166800.0,4.8665,4.8764,4.8665,4.8665,166800.0
2005-06-16 13:30:00,4.91,4.92,4.9,4.9,157600.0,4.8665,4.8764,4.8566,4.8566,157600.0
2005-06-16 14:00:00,4.9,4.91,4.87,4.91,166000.0,4.8566,4.8665,4.8269,4.8665,166000.0
2005-06-16 14:30:00,4.91,4.92,4.91,4.92,172800.0,4.8665,4.8764,4.8665,4.8764,172800.0
2005-06-16 15:00:00,4.92,4.95,4.92,4.95,204400.0,4.8764,4.9062,4.8764,4.9062,204400.0
2005-06-16 15:30:00,4.95,4.97,4.94,4.96,282800.0,4.9062,4.926,4.8963,4.9161,282800.0
2005-06-17 09:30:00,4.96,5.04,4.9,5.02,435200.0,4.9161,4.9954,4.8566,4.9755,435200.0
2005-06-17 10:00:00,5.02,5.06,4.98,5.04,181200.0,4.9755,5.0152,4.9359,4.9954,181200.0
2005-06-17 10:30:00,5.05,5.08,5.05,5.06,250400.0,5.0053,5.035,5.0053,5.0152,250400.0
2005-06-17 11:00:00,5.06,5.07,5.04,5.04,102400.0,5.0152,5.0251,4.9954,4.9954,102400.0
2005-06-17 11:30:00,5.03,5.06,5.03,5.05,139200.0,4.9855,5.0152,4.9855,5.0053,139200.0
2005-06-17 12:00:00,5.05,5.06,5.04,5.05,246000.0,5.0053,5.0152,4.9954,5.0053,246000.0
2005-06-17 12:30:00,5.05,5.06,5.04,5.05,137600.0,5.0053,5.0152,4.9954,5.0053,137600.0
2005-06-17 13:00:00,5.06,5.08,5.05,5.05,201200.0,5.0152,5.035,5.0053,5.0053,201200.0
2005-06-17 13:30:00,5.05,5.08,5.05,5.07,208400.0,5.0053,5.035,5.0053,5.0251,208400.0
2005-06-17 14:00:00,5.07,5.08,5.06,5.07,151600.0,5.0251,5.035,5.0152,5.0251,151600.0
2005-06-17 14:30:00,5.07,5.1,5.03,5.06,270400.0,5.0251,5.0548,4.9855,5.0152,270400.0
2005-06-17 15:00:00,5.06,5.11,5.05,5.11,264800.0,5.0152,5.0647,5.0053,5.0647,264800.0
2005-06-17 15:30:00,5.11,5.17,5.09,5.11,844800.0,5.0647,5.1242,5.0449,5.0647,844800.0
2005-06-20 09:30:00,5.12,5.12,5.09,5.11,240400.0,5.0747,5.0747,5.0449,5.0647,240400.0
2005-06-20 10:00:00,5.11,5.11,5.08,5.09,143600.0,5.0647,5.0647,5.035,5.0449,143600.0
2005-06-20 10:30:00,5.09,5.11,5.07,5.1,103600.0,5.0449,5.0647,5.0251,5.0548,103600.0
2005-06-20 11:00:00,5.1,5.1,5.09,5.09,46400.0,5.0548,5.0548,5.0449,5.0449,46400.0
2005-06-20 11:30:00,5.09,5.1,5.07,5.1,70400.0,5.0449,5.0548,5.0251,5.0548,70400.0
2005-06-20 12:00:00,5.09,5.1,5.08,5.08,156800.0,5.0449,5.0548,5.035,5.035,156800.0
2005-06-20 12:30:00,5.09,5.1,5.08,5.1,33200.0,5.0449,5.0548,5.035,5.0548,33200.0
2005-06-20 13:00:00,5.1,5.1,5.09,5.1,58400.0,5.0548,5.0548,5.0449,5.0548,58400.0
2005-06-20 13:30:00,5.1,5.12,5.1,5.11,83200.0,5.0548,5.0747,5.0548,5.0647,83200.0
2005-06-20 14:00:00,5.11,5.14,5.11,5.14,129200.0,5.0647,5.0945,5.0647,5.0945,129200.0
2005-06-20 14:30:00,5.14,5.16,5.11,5.14,177200.0,5.0945,5.1143,5.0647,5.0945,177200.0
2005-06-20 15:00:00,5.13,5.23,5.13,5.19,398400.0,5.0846,5.1837,5.0846,5.144,398400.0
2005-06-20 15:30:00,5.19,5.23,5.16,5.21,437600.0,5.144,5.1837,5.1143,5.1639,437600.0
2005-06-21 09:30:00,5.24,5.5,5.24,5.4,1628800.0,5.1936,5.4513,5.1936,5.3522,1628800.0
2005-06-21 10:00:00,5.4,5.47,5.37,5.46,760800.0,5.3522,5.4216,5.3224,5.4116,760800.0
2005-06-21 10:30:00,5.46,5.46,5.38,5.41,436400.0,5.4116,5.4116,5.3324,5.3621,436400.0
2005-06-21 11:00:00,5.41,5.43,5.36,5.37,442000.0,5.3621,5.3819,5.3125,5.3224,442000.0
2005-06-21 11:30:00,5.37,5.37,5.34,5.35,525600.0,5.3224,5.3224,5.2927,5.3026,525600.0
2005-06-21 12:00:00,5.35,5.36,5.34,5.35,179200.0,5.3026,5.3125,5.2927,5.3026,179200.0
2005-06-21 12:30:00,5.35,5.35,5.34,5.35,306400.0,5.3026,5.3026,5.2927,5.3026,306400.0
2005-06-21 13:00:00,5.35,5.38,5.34,5.36,209200.0,5.3026,5.3324,5.2927,5.3125,209200.0
2005-06-21 13:30:00,5.36,5.36,5.34,5.36,92400.0,5.3125,5.3125,5.2927,5.3125,92400.0
2005-06-21 14:00:00,5.35,5.35,5.29,5.34,175200.0,5.3026,5.3026,5.2432,5.2927,175200.0
2005-06-21 14:30:00,5.34,5.34,5.03,5.05,1104800.0,5.2927,5.2927,4.9855,5.0053,1104800.0
2005-06-21 15:00:00,5.05,5.23,4.92,5.0,1325200.0,5.0053,5.1837,4.8764,4.9557,1325200.0
2005-06-21 15:30:00,4.99,5.06,4.99,5.01,1471200.0,4.9458,5.0152,4.9458,4.9656,1471200.0
2005-06-22 09:30:00,5.07,5.1,4.85,4.92,1127200.0,5.0251,5.0548,4.807,4.8764,1127200.0
2005-06-22 10:00:00,4.93,4.95,4.85,4.86,469600.0,4.8863,4.9062,4.807,4.817,469600.0
2005-06-22 10:30:00,4.85,4.9,4.82,4.87,647200.0,4.807,4.8566,4.7773,4.8269,647200.0
2005-06-22 11:00:00,4.87,4.95,4.87,4.93,284000.0,4.8269,4.9062,4.8269,4.8863,284000.0
2005-06-22 11:30:00,4.93,4.99,4.93,4.97,355200.0,4.8863,4.9458,4.8863,4.926,355200.0
2005-06-22 12:00:00,4.97,4.97,4.91,4.91,114000.0,4.926,4.926,4.8665,4.8665,114000.0
2005-06-22 12:30:00,4.92,4.96,4.92,4.96,148400.0,4.8764,4.9161,4.8764,4.9161,148400.0
2005-06-22 13:00:00,4.96,4.98,4.95,4.96,119600.0,4.9161,4.9359,4.9062,4.9161,119600.0
2005-06-22 13:30:00,4.96,4.99,4.95,4.96,182000.0,4.9161,4.9458,4.9062,4.9161,182000.0
2005-06-22 14:00:00,4.96,4.96,4.94,4.95,127600.0,4.9161,4.9161,4.8963,4.9062,127600.0
2005-06-22 14:30:00,4.95,4.98,4.95,4.98,149600.0,4.9062,4.9359,4.9062,4.9359,149600.0
2005-06-22 15:00:00,4.98,4.99,4.97,4.97,140000.0,4.9359,4.9458,4.926,4.926,140000.0
2005-06-22 15:30:00,4.98,4.99,4.97,4.98,245200.0,4.9359,4.9458,4.926,4.9359,245200.0
2005-06-23 09:30:00,4.95,4.96,4.92,4.93,345200.0,4.9062,4.9161,4.8764,4.8863,345200.0
2005-06-23 10:00:00,4.93,5.0,4.93,4.98,183600.0,4.8863,4.9557,4.8863,4.9359,183600.0
2005-06-23 10:30:00,4.97,4.98,4.96,4.97,169600.0,4.926,4.9359,4.9161,4.926,169600.0
2005-06-23 11:00:00,4.96,4.97,4.93,4.96,196000.0,4.9161,4.926,4.8863,4.9161,196000.0
2005-06-23 11:30:00,4.96,4.97,4.96,4.97,96400.0,4.9161,4.926,4.9161,4.926,96400.0
2005-06-23 12:00:00,4.97,5.0,4.96,5.0,124000.0,4.926,4.9557,4.9161,4.9557,124000.0
2005-06-23 12:30:00,5.0,5.0,4.96,4.98,64400.0,4.9557,4.9557,4.9161,4.9359,64400.0
2005-06-23 13:00:00,4.97,4.99,4.96,4.96,89200.0,4.926,4.9458,4.9161,4.9161,89200.0
2005-06-23 13:30:00,4.96,4.97,4.92,4.96,170400.0,4.9161,4.926,4.8764,4.9161,170400.0
2005-06-23 14:00:00,4.95,4.97,4.93,4.96,126000.0,4.9062,4.926,4.8863,4.9161,126000.0
2005-06-23 14:30:00,4.95,5.0,4.95,4.98,184800.0,4.9062,4.9557,4.9062,4.9359,184800.0
2005-06-23 15:00:00,4.98,4.99,4.94,4.95,313200.0,4.9359,4.9458,4.8963,4.9062,313200.0
2005-06-23 15:30:00,4.94,4.97,4.94,4.97,303600.0,4.8963,4.926,4.8963,4.926,303600.0
2005-06-24 09:30:00,4.99,5.05,4.99,5.0,558400.0,4.9458,5.0053,4.9458,4.9557,558400.0
2005-06-24 10:00:00,5.0,5.08,4.99,5.05,416800.0,4.9557,5.035,4.9458,5.0053,416800.0
2005-06-24 10:30:00,5.05,5.11,5.04,5.11,432400.0,5.0053,5.0647,4.9954,5.0647,432400.0
2005-06-24 11:00:00,5.11,5.17,5.11,5.16,802400.0,5.0647,5.1242,5.0647,5.1143,802400.0
2005-06-24 11:30:00,5.17,5.17,5.06,5.07,334000.0,5.1242,5.1242,5.0152,5.0251,334000.0
2005-06-24 12:00:00,5.07,5.15,5.04,5.14,324800.0,5.0251,5.1044,4.9954,5.0945,324800.0
2005-06-24 12:30:00,5.14,5.14,5.09,5.11,174000.0,5.0945,5.0945,5.0449,5.0647,174000.0
2005-06-24 13:00:00,5.11,5.12,5.1,5.11,178000.0,5.0647,5.0747,5.0548,5.0647,178000.0
2005-06-24 13:30:00,5.12,5.12,5.05,5.05,248800.0,5.0747,5.0747,5.0053,5.0053,248800.0
2005-06-24 14:00:00,5.06,5.08,5.03,5.06,236000.0,5.0152,5.035,4.9855,5.0152,236000.0
2005-06-24 14:30:00,5.06,5.07,5.03,5.05,330400.0,5.0152,5.0251,4.9855,5.0053,330400.0
2005-06-24 15:00:00,5.05,5.12,5.02,5.09,869600.0,5.0053,5.0747,4.9755,5.0449,869600.0
2005-06-24 15:30:00,5.1,5.25,5.09,5.2,2151200.0,5.0548,5.2035,5.0449,5.154,2151200.0
2005-06-27 09:30:00,5.2,5.2,5.05,5.08,1460800.0,5.154,5.154,5.0053,5.035,1460800.0
2005-06-27 10:00:00,5.08,5.08,5.04,5.04,810800.0,5.035,5.035,4.9954,4.9954,810800.0
2005-06-27 10:30:00,5.04,5.06,5.01,5.06,695600.0,4.9954,5.0152,4.9656,5.0152,695600.0
2005-06-27 11:00:00,5.07,5.08,5.05,5.07,593600.0,5.0251,5.035,5.0053,5.0251,593600.0
2005-06-27 11:30:00,5.07,5.07,5.01,5.01,349200.0,5.0251,5.0251,4.9656,4.9656,349200.0
2005-06-27 12:00:00,5.03,5.09,5.01,5.09,431600.0,4.9855,5.0449,4.9656,5.0449,431600.0
2005-06-27 12:30:00,5.09,5.1,5.04,5.04,656400.0,5.0449,5.0548,4.9954,4.9954,656400.0
2005-06-27 13:00:00,5.04,5.09,5.03,5.06,240400.0,4.9954,5.0449,4.9855,5.0152,240400.0
2005-06-27 13:30:00,5.07,5.07,5.03,5.05,407200.0,5.0251,5.0251,4.9855,5.0053,407200.0
2005-06-27 14:00:00,5.05,5.08,5.04,5.06,224000.0,5.0053,5.035,4.9954,5.0152,224000.0
2005-06-27 14:30:00,5.05,5.07,5.04,5.05,207200.0,5.0053,5.0251,4.9954,5.0053,207200.0
2005-06-27 15:00:00,5.05,5.09,5.05,5.06,536800.0,5.0053,5.0449,5.0053,5.0152,536800.0
2005-06-27 15:30:00,5.06,5.07,5.05,5.06,938400.0,5.0152,5.0251,5.0053,5.0152,938400.0
2005-06-28 09:30:00,5.05,5.05,4.97,5.05,1040400.0,5.0053,5.0053,4.926,5.0053,1040400.0
2005-06-28 10:00:00,5.04,5.05,5.03,5.04,322400.0,4.9954,5.0053,4.9855,4.9954,322400.0
2005-06-28 10:30:00,5.04,5.08,5.03,5.06,310800.0,4.9954,5.035,4.9855,5.0152,310800.0
2005-06-28 11:00:00,5.06,5.06,5.04,5.04,242800.0,5.0152,5.0152,4.9954,4.9954,242800.0
2005-06-28 11:30:00,5.04,5.06,5.04,5.06,66800.0,4.9954,5.0152,4.9954,5.0152,66800.0
2005-06-28 12:00:00,5.06,5.11,5.06,5.07,158800.0,5.0152,5.0647,5.0152,5.0251,158800.0
2005-06-28 12:30:00,5.07,5.09,5.06,5.09,101600.0,5.0251,5.0449,5.0152,5.0449,101600.0
2005-06-28 13:00:00,5.09,5.1,5.08,5.09,110000.0,5.0449,5.0548,5.035,5.0449,110000.0
2005-06-28 13:30:00,5.09,5.11,5.09,5.11,176800.0,5.0449,5.0647,5.0449,5.0647,176800.0
2005-06-28 14:00:00,5.11,5.13,5.11,5.13,315200.0,5.0647,5.0846,5.0647,5.0846,315200.0
2005-06-28 14:30:00,5.13,5.13,5.11,5.11,281600.0,5.0846,5.0846,5.0647,5.0647,281600.0
2005-06-28 15:00:00,5.11,5.12,5.11,5.12,252400.0,5.0647,5.0747,5.0647,5.0747,252400.0
2005-06-28 15:30:00,5.12,5.16,5.11,5.16,481600.0,5.0747,5.1143,5.0647,5.1143,481600.0
2005-06-29 09:30:00,5.23,5.3,5.2,5.25,946400.0,5.1837,5.2531,5.154,5.2035,946400.0
2005-06-29 10:00:00,5.25,5.27,5.24,5.26,394800.0,5.2035,5.2233,5.1936,5.2134,394800.0
2005-06-29 10:30:00,5.27,5.32,5.27,5.32,615200.0,5.2233,5.2729,5.2233,5.2729,615200.0
2005-06-29 11:00:00,5.31,5.32,5.28,5.3,385600.0,5.263,5.2729,5.2332,5.2531,385600.0
2005-06-29 11:30:00,5.29,5.3,5.29,5.29,158000.0,5.2432,5.2531,5.2432,5.2432,158000.0
2005-06-29 12:00:00,5.29,5.31,5.29,5.3,328400.0,5.2432,5.263,5.2432,5.2531,328400.0
2005-06-29 12:30:00,5.3,5.32,5.29,5.31,237200.0,5.2531,5.2729,5.2432,5.263,237200.0
2005-06-29 13:00:00,5.31,5.32,5.3,5.31,125200.0,5.263,5.2729,5.2531,5.263,125200.0
2005-06-29 13:30:00,5.32,5.32,5.27,5.27,162000.0,5.2729,5.2729,5.2233,5.2233,162000.0
2005-06-29 14:00:00,5.27,5.29,5.22,5.26,442400.0,5.2233,5.2432,5.1738,5.2134,442400.0
2005-06-29 14:30:00,5.27,5.29,5.25,5.29,201200.0,5.2233,5.2432,5.2035,5.2432,201200.0
2005-06-29 15:00:00,5.28,5.28,5.23,5.23,387200.0,5.2332,5.2332,5.1837,5.1837,387200.0
2005-06-29 15:30:00,5.23,5.23,5.17,5.2,527600.0,5.1837,5.1837,5.1242,5.154,527600.0
2005-06-30 09:30:00,5.2,5.22,5.17,5.22,106800.0,5.154,5.1738,5.1242,5.1738,106800.0
2005-06-30 10:00:00,5.23,5.27,5.21,5.25,235200.0,5.1837,5.2233,5.1639,5.2035,235200.0
2005-06-30 10:30:00,5.25,5.26,5.25,5.26,290000.0,5.2035,5.2134,5.2035,5.2134,290000.0
2005-06-30 11:00:00,5.26,5.26,5.2,5.25,288000.0,5.2134,5.2134,5.154,5.2035,288000.0
2005-06-30 11:30:00,5.25,5.25,5.22,5.22,151600.0,5.2035,5.2035,5.1738,5.1738,151600.0
2005-06-30 12:00:00,5.22,5.25,5.22,5.25,138800.0,5.1738,5.2035,5.1738,5.2035,138800.0
2005-06-30 12:30:00,5.25,5.25,5.25,5.25,184000.0,5.2035,5.2035,5.2035,5.2035,184000.0
2005-06-30 13:00:00,5.25,5.25,5.24,5.25,260400.0,5.2035,5.2035,5.1936,5.2035,260400.0
2005-06-30 13:30:00,5.25,5.25,5.24,5.25,250400.0,5.2035,5.2035,5.1936,5.2035,250400.0
2005-06-30 14:00:00,5.25,5.25,5.23,5.24,222400.0,5.2035,5.2035,5.1837,5.1936,222400.0
2005-06-30 14:30:00,5.23,5.23,5.19,5.19,288400.0,5.1837,5.1837,5.144,5.144,288400.0
2005-06-30 15:00:00,5.19,5.2,5.17,5.17,371600.0,5.144,5.154,5.1242,5.1242,371600.0
2005-06-30 15:30:00,5.17,5.17,5.1,5.12,1262000.0,5.1242,5.1242,5.0548,5.0747,1262000.0
2005-07-01 09:30:00,5.11,5.12,4.99,5.01,434000.0,5.0647,5.0747,4.9458,4.9656,434000.0
2005-07-01 10:00:00,5.01,5.01,4.98,4.98,282400.0,4.9656,4.9656,4.9359,4.9359,282400.0
2005-07-01 10:30:00,4.98,5.0,4.98,4.98,297600.0,4.9359,4.9557,4.9359,4.9359,297600.0
2005-07-01 11:00:00,4.98,4.99,4.96,4.97,191600.0,4.9359,4.9458,4.9161,4.926,191600.0
2005-07-01 11:30:00,4.97,4.97,4.9,4.92,441200.0,4.926,4.926,4.8566,4.8764,441200.0
2005-07-01 12:00:00,4.92,4.92,4.87,4.88,414000.0,4.8764,4.8764,4.8269,4.8368,414000.0
2005-07-01 12:30:00,4.88,4.88,4.84,4.84,288400.0,4.8368,4.8368,4.7971,4.7971,288400.0
2005-07-01 13:00:00,4.84,4.85,4.7,4.79,714000.0,4.7971,4.807,4.6584,4.7476,714000.0
2005-07-01 13:30:00,4.79,4.88,4.79,4.87,428400.0,4.7476,4.8368,4.7476,4.8269,428400.0
2005-07-01 14:00:00,4.86,4.87,4.79,4.81,285600.0,4.817,4.8269,4.7476,4.7674,285600.0
2005-07-01 14:30:00,4.8,4.82,4.75,4.8,427600.0,4.7575,4.7773,4.7079,4.7575,427600.0
2005-07-01 15:00:00,4.8,4.84,4.8,4.81,300800.0,4.7575,4.7971,4.7575,4.7674,300800.0
2005-07-01 15:30:00,4.83,4.89,4.81,4.87,582400.0,4.7872,4.8467,4.7674,4.8269,582400.0
2005-07-05 09:30:00,4.88,4.89,4.78,4.83,523200.0,4.8368,4.8467,4.7377,4.7872,523200.0
2005-07-05 10:00:00,4.83,4.87,4.83,4.86,385600.0,4.7872,4.8269,4.7872,4.817,385600.0
2005-07-05 10:30:00,4.86,4.88,4.85,4.88,784000.0,4.817,4.8368,4.807,4.8368,784000.0
2005-07-05 11:00:00,4.87,4.88,4.86,4.87,193200.0,4.8269,4.8368,4.817,4.8269,193200.0
2005-07-05 11:30:00,4.87,4.87,4.86,4.86,263200.0,4.8269,4.8269,4.817,4.817,263200.0
2005-07-05 12:00:00,4.86,4.86,4.81,4.85,581200.0,4.817,4.817,4.7674,4.807,581200.0
2005-07-05 12:30:00,4.85,4.88,4.85,4.86,438400.0,4.807,4.8368,4.807,4.817,438400.0
2005-07-05 13:00:00,4.86,4.87,4.85,4.86,670400.0,4.817,4.8269,4.807,4.817,670400.0
2005-07-05 13:30:00,4.87,4.91,4.87,4.89,415600.0,4.8269,4.8665,4.8269,4.8467,415600.0
2005-07-05 14:00:00,4.89,4.89,4.86,4.88,226800.0,4.8467,4.8467,4.817,4.8368,226800.0
2005-07-05 14:30:00,4.88,4.88,4.86,4.86,972000.0,4.8368,4.8368,4.817,4.817,972000.0
2005-07-05 15:00:00,4.86,4.88,4.86,4.87,292800.0,4.817,4.8368,4.817,4.8269,292800.0
2005-07-05 15:30:00,4.87,4.9,4.86,4.87,837600.0,4.8269,4.8566,4.817,4.8269,837600.0
2005-07-06 09:30:00,4.85,4.9,4.85,4.86,499600.0,4.807,4.8566,4.807,4.817,499600.0
2005-07-06 10:00:00,4.86,4.86,4.84,4.85,356400.0,4.817,4.817,4.7971,4.807,356400.0
2005-07-06 10:30:00,4.85,4.85,4.85,4.85,376400.0,4.807,4.807,4.807,4.807,376400.0
2005-07-06 11:00:00,4.85,4.85,4.84,4.84,241600.0,4.807,4.807,4.7971,4.7971,241600.0
2005-07-06 11:30:00,4.84,4.85,4.84,4.85,146000.0,4.7971,4.807,4.7971,4.807,146000.0
2005-07-06 12:00:00,4.85,4.87,4.85,4.87,254400.0,4.807,4.8269,4.807,4.8269,254400.0
2005-07-06 12:30:00,4.87,4.87,4.85,4.86,131200.0,4.8269,4.8269,4.807,4.817,131200.0
2005-07-06 13:00:00,4.85,4.87,4.85,4.87,548000.0,4.807,4.8269,4.807,4.8269,548000.0
2005-07-06 13:30:00,4.86,4.86,4.85,4.86,90400.0,4.817,4.817,4.807,4.817,90400.0
2005-07-06 14:00:00,4.86,4.87,4.85,4.86,64400.0,4.817,4.8269,4.807,4.817,64400.0
2005-07-06 14:30:00,4.87,4.89,4.85,4.86,205200.0,4.8269,4.8467,4.807,4.817,205200.0
2005-07-06 15:00:00,4.86,4.86,4.86,4.86,164000.0,4.817,4.817,4.817,4.817,164000.0
2005-07-06 15:30:00,4.86,4.89,4.85,4.88,342400.0,4.817,4.8467,4.807,4.8368,342400.0
2005-07-07 09:30:00,4.79,4.81,4.78,4.79,196400.0,4.7476,4.7674,4.7377,4.7476,196400.0
2005-07-07 10:00:00,4.79,4.85,4.77,4.83,388000.0,4.7476,4.807,4.7278,4.7872,388000.0
2005-07-07 10:30:00,4.83,4.85,4.81,4.82,259600.0,4.7872,4.807,4.7674,4.7773,259600.0
2005-07-07 11:00:00,4.83,4.84,4.82,4.84,964800.0,4.7872,4.7971,4.7773,4.7971,964800.0
2005-07-07 11:30:00,4.84,4.84,4.82,4.84,956800.0,4.7971,4.7971,4.7773,4.7971,956800.0
2005-07-07 12:00:00,4.84,4.86,4.84,4.85,1191600.0,4.7971,4.817,4.7971,4.807,1191600.0
2005-07-07 12:30:00,4.85,4.85,4.84,4.84,211600.0,4.807,4.807,4.7971,4.7971,211600.0
2005-07-07 13:00:00,4.84,4.85,4.83,4.84,436400.0,4.7971,4.807,4.7872,4.7971,436400.0
2005-07-07 13:30:00,4.83,4.85,4.83,4.85,141200.0,4.7872,4.807,4.7872,4.807,141200.0
2005-07-07 14:00:00,4.85,4.85,4.84,4.85,84800.0,4.807,4.807,4.7971,4.807,84800.0
2005-07-07 14:30:00,4.85,4.86,4.83,4.85,1049200.0,4.807,4.817,4.7872,4.807,1049200.0
2005-07-07 15:00:00,4.85,4.88,4.85,4.85,172400.0,4.807,4.8368,4.807,4.807,172400.0
2005-07-07 15:30:00,4.85,4.88,4.84,4.86,886000.0,4.807,4.8368,4.7971,4.817,886000.0
2005-07-08 09:30:00,4.84,4.85,4.79,4.82,812000.0,4.7971,4.807,4.7476,4.7773,812000.0
2005-07-08 10:00:00,4.82,4.85,4.82,4.84,440400.0,4.7773,4.807,4.7773,4.7971,440400.0
2005-07-08 10:30:00,4.84,4.89,4.84,4.84,384800.0,4.7971,4.8467,4.7971,4.7971,384800.0
2005-07-08 11:00:00,4.84,4.84,4.83,4.83,293200.0,4.7971,4.7971,4.7872,4.7872,293200.0
2005-07-08 11:30:00,4.83,4.84,4.8,4.82,420800.0,4.7872,4.7971,4.7575,4.7773,420800.0
2005-07-08 12:00:00,4.82,4.83,4.82,4.83,434400.0,4.7773,4.7872,4.7773,4.7872,434400.0
2005-07-08 12:30:00,4.83,4.84,4.82,4.83,543200.0,4.7872,4.7971,4.7773,4.7872,543200.0
2005-07-08 13:00:00,4.83,4.83,4.82,4.83,324400.0,4.7872,4.7872,4.7773,4.7872,324400.0
2005-07-08 13:30:00,4.83,4.83,4.82,4.83,138400.0,4.7872,4.7872,4.7773,4.7872,138400.0
2005-07-08 14:00:00,4.83,4.85,4.83,4.85,708800.0,4.7872,4.807,4.7872,4.807,708800.0
2005-07-08 14:30:00,4.85,4.87,4.84,4.86,192400.0,4.807,4.8269,4.7971,4.817,192400.0
2005-07-08 15:00:00,4.86,4.87,4.85,4.87,289600.0,4.817,4.8269,4.807,4.8269,289600.0
2005-07-08 15:30:00,4.87,4.9,4.86,4.88,931600.0,4.8269,4.8566,4.817,4.8368,931600.0
2005-07-11 09:30:00,4.89,4.93,4.89,4.92,331600.0,4.8467,4.8863,4.8467,4.8764,331600.0
2005-07-11 10:00:00,4.91,4.91,4.88,4.88,648400.0,4.8665,4.8665,4.8368,4.8368,648400.0
2005-07-11 10:30:00,4.88,4.9,4.88,4.9,145600.0,4.8368,4.8566,4.8368,4.8566,145600.0
2005-07-11 11:00:00,4.9,4.92,4.88,4.92,972800.0,4.8566,4.8764,4.8368,4.8764,972800.0
2005-07-11 11:30:00,4.92,4.92,4.9,4.91,155600.0,4.8764,4.8764,4.8566,4.8665,155600.0
2005-07-11 12:00:00,4.91,4.91,4.9,4.9,93600.0,4.8665,4.8665,4.8566,4.8566,93600.0
2005-07-11 12:30:00,4.9,4.93,4.9,4.92,518000.0,4.8566,4.8863,4.8566,4.8764,518000.0
2005-07-11 13:00:00,4.92,4.93,4.92,4.92,264000.0,4.8764,4.8863,4.8764,4.8764,264000.0
2005-07-11 13:30:00,4.93,4.93,4.92,4.93,246400.0,4.8863,4.8863,4.8764,4.8863,246400.0
2005-07-11 14:00:00,4.93,4.93,4.92,4.93,155200.0,4.8863,4.8863,4.8764,4.8863,155200.0
2005-07-11 14:30:00,4.94,4.95,4.94,4.94,388400.0,4.8963,4.9062,4.8963,4.8963,388400.0
2005-07-11 15:00:00,4.94,4.95,4.93,4.95,310000.0,4.8963,4.9062,4.8863,4.9062,310000.0
2005-07-11 15:30:00,4.95,4.95,4.94,4.95,402000.0,4.9062,4.9062,4.8963,4.9062,402000.0
2005-07-12 09:30:00,4.95,4.95,4.9,4.92,232800.0,4.9062,4.9062,4.8566,4.8764,232800.0
2005-07-12 10:00:00,4.92,4.95,4.91,4.93,695200.0,4.8764,4.9062,4.8665,4.8863,695200.0
2005-07-12 10:30:00,4.93,4.93,4.9,4.9,321600.0,4.8863,4.8863,4.8566,4.8566,321600.0
2005-07-12 11:00:00,4.9,4.92,4.9,4.91,482800.0,4.8566,4.8764,4.8566,4.8665,482800.0
2005-07-12 11:30:00,4.91,4.93,4.91,4.93,238400.0,4.8665,4.8863,4.8665,4.8863,238400.0
2005-07-12 12:00:00,4.93,4.95,4.93,4.95,130400.0,4.8863,4.9062,4.8863,4.9062,130400.0
2005-07-12 12:30:00,4.95,4.95,4.94,4.95,86000.0,4.9062,4.9062,4.8963,4.9062,86000.0
2005-07-12 13:00:00,4.95,4.95,4.94,4.95,292400.0,4.9062,4.9062,4.8963,4.9062,292400.0
2005-07-12 13:30:00,4.95,4.96,4.94,4.95,433600.0,4.9062,4.9161,4.8963,4.9062,433600.0
2005-07-12 14:00:00,4.95,4.96,4.95,4.96,335600.0,4.9062,4.9161,4.9062,4.9161,335600.0
2005-07-12 14:30:00,4.96,4.96,4.95,4.95,616400.0,4.9161,4.9161,4.9062,4.9062,616400.0
2005-07-12 15:00:00,4.95,5.0,4.95,5.0,250800.0,4.9062,4.9557,4.9062,4.9557,250800.0
2005-07-12 15:30:00,5.0,5.0,4.96,4.98,414800.0,4.9557,4.9557,4.9161,4.9359,414800.0
2005-07-13 09:30:00,5.0,5.03,4.98,4.99,256800.0,4.9557,4.9855,4.9359,4.9458,256800.0
2005-07-13 10:00:00,4.99,5.02,4.98,5.0,316800.0,4.9458,4.9755,4.9359,4.9557,316800.0
2005-07-13 10:30:00,5.0,5.03,5.0,5.03,224800.0,4.9557,4.9855,4.9557,4.9855,224800.0
2005-07-13 11:00:00,5.03,5.09,5.03,5.07,278800.0,4.9855,5.0449,4.9855,5.0251,278800.0
2005-07-13 11:30:00,5.07,5.11,5.06,5.09,423200.0,5.0251,5.0647,5.0152,5.0449,423200.0
2005-07-13 12:00:00,5.09,5.13,5.09,5.12,266400.0,5.0449,5.0846,5.0449,5.0747,266400.0
2005-07-13 12:30:00,5.12,5.15,5.11,5.15,234400.0,5.0747,5.1044,5.0647,5.1044,234400.0
2005-07-13 13:00:00,5.15,5.19,5.13,5.19,301200.0,5.1044,5.144,5.0846,5.144,301200.0
2005-07-13 13:30:00,5.19,5.21,5.15,5.16,114800.0,5.144,5.1639,5.1044,5.1143,114800.0
2005-07-13 14:00:00,5.16,5.16,5.13,5.14,147600.0,5.1143,5.1143,5.0846,5.0945,147600.0
2005-07-13 14:30:00,5.14,5.16,5.13,5.14,221600.0,5.0945,5.1143,5.0846,5.0945,221600.0
2005-07-13 15:00:00,5.14,5.22,5.14,5.21,459200.0,5.0945,5.1738,5.0945,5.1639,459200.0
2005-07-13 15:30:00,5.21,5.22,5.16,5.19,836400.0,5.1639,5.1738,5.1143,5.144,836400.0
2005-07-14 09:30:00,5.3,5.55,5.29,5.49,2407600.0,5.2531,5.5009,5.2432,5.4414,2407600.0
2005-07-14 10:00:00,5.49,5.5,5.37,5.48,690400.0,5.4414,5.4513,5.3224,5.4315,690400.0
2005-07-14 10:30:00,5.48,5.6,5.48,5.5,1064400.0,5.4315,5.5504,5.4315,5.4513,1064400.0
2005-07-14 11:00:00,5.5,5.55,5.49,5.55,727200.0,5.4513,5.5009,5.4414,5.5009,727200.0
2005-07-14 11:30:00,5.55,5.66,5.55,5.63,1023600.0,5.5009,5.6099,5.5009,5.5801,1023600.0
2005-07-14 12:00:00,5.63,5.65,5.57,5.61,636000.0,5.5801,5.6,5.5207,5.5603,636000.0
2005-07-14 12:30:00,5.61,5.62,5.59,5.61,437600.0,5.5603,5.5702,5.5405,5.5603,437600.0
2005-07-14 13:00:00,5.6,5.68,5.6,5.67,502400.0,5.5504,5.6297,5.5504,5.6198,502400.0
2005-07-14 13:30:00,5.66,5.7,5.63,5.68,1115200.0,5.6099,5.6495,5.5801,5.6297,1115200.0
2005-07-14 14:00:00,5.68,5.69,5.64,5.68,659600.0,5.6297,5.6396,5.5901,5.6297,659600.0
2005-07-14 14:30:00,5.67,5.69,5.63,5.68,552400.0,5.6198,5.6396,5.5801,5.6297,552400.0
2005-07-14 15:00:00,5.68,5.75,5.64,5.69,592800.0,5.6297,5.6991,5.5901,5.6396,592800.0
2005-07-14 15:30:00,5.69,5.72,5.66,5.67,1409600.0,5.6396,5.6693,5.6099,5.6198,1409600.0
2005-07-15 09:30:00,5.58,5.6,5.5,5.6,956400.0,5.5306,5.5504,5.4513,5.5504,956400.0
2005-07-15 10:00:00,5.58,5.6,5.57,5.59,243200.0,5.5306,5.5504,5.5207,5.5405,243200.0
2005-07-15 10:30:00,5.59,5.65,5.58,5.58,578400.0,5.5405,5.6,5.5306,5.5306,578400.0
2005-07-15 11:00:00,5.58,5.61,5.57,5.57,186400.0,5.5306,5.5603,5.5207,5.5207,186400.0
2005-07-15 11:30:00,5.58,5.59,5.57,5.59,173200.0,5.5306,5.5405,5.5207,5.5405,173200.0
2005-07-15 12:00:00,5.59,5.65,5.58,5.63,204400.0,5.5405,5.6,5.5306,5.5801,204400.0
2005-07-15 12:30:00,5.65,5.67,5.62,5.67,100800.0,5.6,5.6198,5.5702,5.6198,100800.0
2005-07-15 13:00:00,5.67,5.7,5.65,5.67,170800.0,5.6198,5.6495,5.6,5.6198,170800.0
2005-07-15 13:30:00,5.67,5.73,5.67,5.7,279200.0,5.6198,5.6793,5.6198,5.6495,279200.0
2005-07-15 14:00:00,5.71,5.73,5.68,5.7,194400.0,5.6594,5.6793,5.6297,5.6495,194400.0
2005-07-15 14:30:00,5.7,5.74,5.7,5.73,564800.0,5.6495,5.6892,5.6495,5.6793,564800.0
2005-07-15 15:00:00,5.73,5.79,5.7,5.72,1020000.0,5.6793,5.7387,5.6495,5.6693,1020000.0
2005-07-15 15:30:00,5.71,5.73,5.67,5.7,793200.0,5.6594,5.6793,5.6198,5.6495,793200.0
2005-07-18 09:30:00,5.7,5.7,5.6,5.6,306800.0,5.6495,5.6495,5.5504,5.5504,306800.0
2005-07-18 10:00:00,5.6,5.64,5.55,5.63,224000.0,5.5504,5.5901,5.5009,5.5801,224000.0
2005-07-18 10:30:00,5.63,5.68,5.6,5.6,403200.0,5.5801,5.6297,5.5504,5.5504,403200.0
2005-07-18 11:00:00,5.6,5.64,5.59,5.64,141600.0,5.5504,5.5901,5.5405,5.5901,141600.0
2005-07-18 11:30:00,5.64,5.66,5.63,5.63,101200.0,5.5901,5.6099,5.5801,5.5801,101200.0
2005-07-18 12:00:00,5.63,5.66,5.62,5.63,316400.0,5.5801,5.6099,5.5702,5.5801,316400.0
2005-07-18 12:30:00,5.63,5.65,5.63,5.63,136800.0,5.5801,5.6,5.5801,5.5801,136800.0
2005-07-18 13:00:00,5.63,5.63,5.57,5.59,358800.0,5.5801,5.5801,5.5207,5.5405,358800.0
2005-07-18 13:30:00,5.59,5.59,5.57,5.57,301200.0,5.5405,5.5405,5.5207,5.5207,301200.0
2005-07-18 14:00:00,5.57,5.62,5.56,5.6,875600.0,5.5207,5.5702,5.5108,5.5504,875600.0
2005-07-18 14:30:00,5.6,5.6,5.58,5.58,412800.0,5.5504,5.5504,5.5306,5.5306,412800.0
2005-07-18 15:00:00,5.58,5.58,5.56,5.56,393200.0,5.5306,5.5306,5.5108,5.5108,393200.0
2005-07-18 15:30:00,5.56,5.57,5.52,5.55,630400.0,5.5108,5.5207,5.4711,5.5009,630400.0
2005-07-19 09:30:00,5.58,5.67,5.58,5.62,516800.0,5.5306,5.6198,5.5306,5.5702,516800.0
2005-07-19 10:00:00,5.62,5.67,5.62,5.65,401600.0,5.5702,5.6198,5.5702,5.6,401600.0
2005-07-19 10:30:00,5.65,5.68,5.64,5.68,256800.0,5.6,5.6297,5.5901,5.6297,256800.0
2005-07-19 11:00:00,5.67,5.68,5.65,5.67,124400.0,5.6198,5.6297,5.6,5.6198,124400.0
2005-07-19 11:30:00,5.66,5.68,5.66,5.67,150400.0,5.6099,5.6297,5.6099,5.6198,150400.0
2005-07-19 12:00:00,5.67,5.69,5.66,5.68,268800.0,5.6198,5.6396,5.6099,5.6297,268800.0
2005-07-19 12:30:00,5.68,5.68,5.67,5.68,157200.0,5.6297,5.6297,5.6198,5.6297,157200.0
2005-07-19 13:00:00,5.68,5.68,5.66,5.67,104000.0,5.6297,5.6297,5.6099,5.6198,104000.0
2005-07-19 13:30:00,5.67,5.68,5.66,5.67,138400.0,5.6198,5.6297,5.6099,5.6198,138400.0
2005-07-19 14:00:00,5.67,5.68,5.66,5.68,129200.0,5.6198,5.6297,5.6099,5.6297,129200.0
2005-07-19 14:30:00,5.68,5.71,5.68,5.7,376400.0,5.6297,5.6594,5.6297,5.6495,376400.0
2005-07-19 15:00:00,5.7,5.75,5.69,5.74,436000.0,5.6495,5.6991,5.6396,5.6892,436000.0
2005-07-19 15:30:00,5.74,5.77,5.72,5.74,860400.0,5.6892,5.7189,5.6693,5.6892,860400.0
2005-07-20 09:30:00,5.69,5.69,5.56,5.65,452400.0,5.6396,5.6396,5.5108,5.6,452400.0
2005-07-20 10:00:00,5.65,5.65,5.6,5.63,161600.0,5.6,5.6,5.5504,5.5801,161600.0
2005-07-20 10:30:00,5.63,5.67,5.63,5.66,111200.0,5.5801,5.6198,5.5801,5.6099,111200.0
2005-07-20 11:00:00,5.66,5.71,5.66,5.7,171600.0,5.6099,5.6594,5.6099,5.6495,171600.0
2005-07-20 11:30:00,5.7,5.71,5.7,5.71,41600.0,5.6495,5.6594,5.6495,5.6594,41600.0
2005-07-20 12:00:00,5.71,5.71,5.65,5.68,195200.0,5.6594,5.6594,5.6,5.6297,195200.0
2005-07-20 12:30:00,5.68,5.71,5.68,5.7,97600.0,5.6297,5.6594,5.6297,5.6495,97600.0
2005-07-20 13:00:00,5.7,5.71,5.69,5.7,128000.0,5.6495,5.6594,5.6396,5.6495,128000.0
2005-07-20 13:30:00,5.7,5.72,5.68,5.69,198800.0,5.6495,5.6693,5.6297,5.6396,198800.0
2005-07-20 14:00:00,5.69,5.71,5.67,5.71,198400.0,5.6396,5.6594,5.6198,5.6594,198400.0
2005-07-20 14:30:00,5.72,5.72,5.67,5.7,303600.0,5.6693,5.6693,5.6198,5.6495,303600.0
2005-07-20 15:00:00,5.7,5.73,5.69,5.72,303200.0,5.6495,5.6793,5.6396,5.6693,303200.0
2005-07-20 15:30:00,5.72,5.8,5.72,5.76,529600.0,5.6693,5.7486,5.6693,5.709,529600.0
2005-07-21 09:30:00,5.75,5.75,5.69,5.74,312800.0,5.6991,5.6991,5.6396,5.6892,312800.0
2005-07-21 10:00:00,5.74,5.74,5.62,5.67,505600.0,5.6892,5.6892,5.5702,5.6198,505600.0
2005-07-21 10:30:00,5.66,5.67,5.6,5.6,295200.0,5.6099,5.6198,5.5504,5.5504,295200.0
2005-07-21 11:00:00,5.6,5.63,5.59,5.62,260400.0,5.5504,5.5801,5.5405,5.5702,260400.0
2005-07-21 11:30:00,5.62,5.64,5.62,5.63,586000.0,5.5702,5.5901,5.5702,5.5801,586000.0
2005-07-21 12:00:00,5.63,5.64,5.61,5.61,133200.0,5.5801,5.5901,5.5603,5.5603,133200.0
2005-07-21 12:30:00,5.61,5.67,5.61,5.67,307200.0,5.5603,5.6198,5.5603,5.6198,307200.0
2005-07-21 13:00:00,5.67,5.69,5.67,5.69,292800.0,5.6198,5.6396,5.6198,5.6396,292800.0
2005-07-21 13:30:00,5.7,5.7,5.69,5.69,164000.0,5.6495,5.6495,5.6396,5.6396,164000.0
2005-07-21 14:00:00,5.7,5.7,5.66,5.7,226000.0,5.6495,5.6495,5.6099,5.6495,226000.0
2005-07-21 14:30:00,5.7,5.71,5.68,5.71,527600.0,5.6495,5.6594,5.6297,5.6594,527600.0
2005-07-21 15:00:00,5.7,5.73,5.7,5.72,692000.0,5.6495,5.6793,5.6495,5.6693,692000.0
2005-07-21 15:30:00,5.72,5.72,5.7,5.7,495200.0,5.6693,5.6693,5.6495,5.6495,495200.0
2005-07-22 09:30:00,5.73,5.73,5.58,5.62,417200.0,5.6793,5.6793,5.5306,5.5702,417200.0
2005-07-22 10:00:00,5.62,5.64,5.61,5.62,168000.0,5.5702,5.5901,5.5603,5.5702,168000.0
2005-07-22 10:30:00,5.62,5.62,5.58,5.59,219600.0,5.5702,5.5702,5.5306,5.5405,219600.0
2005-07-22 11:00:00,5.58,5.61,5.56,5.57,286800.0,5.5306,5.5603,5.5108,5.5207,286800.0
2005-07-22 11:30:00,5.56,5.57,5.53,5.53,227200.0,5.5108,5.5207,5.481,5.481,227200.0
2005-07-22 12:00:00,5.53,5.54,5.48,5.54,333600.0,5.481,5.4909,5.4315,5.4909,333600.0
2005-07-22 12:30:00,5.54,5.58,5.54,5.58,138000.0,5.4909,5.5306,5.4909,5.5306,138000.0
2005-07-22 13:00:00,5.58,5.58,5.56,5.57,91600.0,5.5306,5.5306,5.5108,5.5207,91600.0
2005-07-22 13:30:00,5.56,5.57,5.55,5.57,171600.0,5.5108,5.5207,5.5009,5.5207,171600.0
2005-07-22 14:00:00,5.57,5.57,5.54,5.55,170000.0,5.5207,5.5207,5.4909,5.5009,170000.0
2005-07-22 14:30:00,5.55,5.63,5.55,5.63,1013200.0,5.5009,5.5801,5.5009,5.5801,1013200.0
2005-07-22 15:00:00,5.62,5.66,5.61,5.66,512000.0,5.5702,5.6099,5.5603,5.6099,512000.0
2005-07-22 15:30:00,5.66,5.67,5.64,5.65,418800.0,5.6099,5.6198,5.5901,5.6,418800.0
2005-07-25 09:30:00,5.65,5.65,5.58,5.59,271600.0,5.6,5.6,5.5306,5.5405,271600.0
2005-07-25 10:00:00,5.59,5.62,5.56,5.62,117600.0,5.5405,5.5702,5.5108,5.5702,117600.0
2005-07-25 10:30:00,5.62,5.63,5.6,5.63,142400.0,5.5702,5.5801,5.5504,5.5801,142400.0
2005-07-25 11:00:00,5.62,5.65,5.62,5.65,157600.0,5.5702,5.6,5.5702,5.6,157600.0
2005-07-25 11:30:00,5.65,5.65,5.59,5.59,133600.0,5.6,5.6,5.5405,5.5405,133600.0
2005-07-25 12:00:00,5.6,5.61,5.59,5.6,100800.0,5.5504,5.5603,5.5405,5.5504,100800.0
2005-07-25 12:30:00,5.6,5.62,5.59,5.62,31200.0,5.5504,5.5702,5.5405,5.5702,31200.0
2005-07-25 13:00:00,5.62,5.62,5.61,5.61,88800.0,5.5702,5.5702,5.5603,5.5603,88800.0
2005-07-25 13:30:00,5.61,5.62,5.61,5.62,58000.0,5.5603,5.5702,5.5603,5.5702,58000.0
2005-07-25 14:00:00,5.62,5.62,5.59,5.59,85600.0,5.5702,5.5702,5.5405,5.5405,85600.0
2005-07-25 14:30:00,5.6,5.6,5.59,5.6,86400.0,5.5504,5.5504,5.5405,5.5504,86400.0
2005-07-25 15:00:00,5.6,5.61,5.59,5.6,95600.0,5.5504,5.5603,5.5405,5.5504,95600.0
2005-07-25 15:30:00,5.6,5.62,5.59,5.6,188800.0,5.5504,5.5702,5.5405,5.5504,188800.0
2005-07-26 09:30:00,5.61,5.61,5.49,5.55,238400.0,5.5603,5.5603,5.4414,5.5009,238400.0
2005-07-26 10:00:00,5.55,5.59,5.54,5.59,135200.0,5.5009,5.5405,5.4909,5.5405,135200.0
2005-07-26 10:30:00,5.59,5.62,5.59,5.62,75600.0,5.5405,5.5702,5.5405,5.5702,75600.0
2005-07-26 11:00:00,5.62,5.63,5.6,5.63,109600.0,5.5702,5.5801,5.5504,5.5801,109600.0
2005-07-26 11:30:00,5.63,5.65,5.61,5.65,130000.0,5.5801,5.6,5.5603,5.6,130000.0
2005-07-26 12:00:00,5.65,5.66,5.63,5.64,98000.0,5.6,5.6099,5.5801,5.5901,98000.0
2005-07-26 12:30:00,5.64,5.65,5.64,5.64,274000.0,5.5901,5.6,5.5901,5.5901,274000.0
2005-07-26 13:00:00,5.64,5.64,5.62,5.62,86400.0,5.5901,5.5901,5.5702,5.5702,86400.0
2005-07-26 13:30:00,5.62,5.64,5.62,5.64,75200.0,5.5702,5.5901,5.5702,5.5901,75200.0
2005-07-26 14:00:00,5.64,5.67,5.64,5.67,79600.0,5.5901,5.6198,5.5901,5.6198,79600.0
2005-07-26 14:30:00,5.67,5.67,5.65,5.65,112400.0,5.6198,5.6198,5.6,5.6,112400.0
2005-07-26 15:00:00,5.65,5.66,5.64,5.64,161200.0,5.6,5.6099,5.5901,5.5901,161200.0
2005-07-26 15:30:00,5.65,5.67,5.64,5.65,347600.0,5.6,5.6198,5.5901,5.6,347600.0
2005-07-27 09:30:00,5.68,5.68,5.64,5.64,172000.0,5.6297,5.6297,5.5901,5.5901,172000.0
2005-07-27 10:00:00,5.66,5.66,5.54,5.57,243200.0,5.6099,5.6099,5.4909,5.5207,243200.0
2005-07-27 10:30:00,5.57,5.63,5.57,5.62,117600.0,5.5207,5.5801,5.5207,5.5702,117600.0
2005-07-27 11:00:00,5.62,5.63,5.61,5.62,63200.0,5.5702,5.5801,5.5603,5.5702,63200.0
2005-07-27 11:30:00,5.62,5.62,5.6,5.6,77200.0,5.5702,5.5702,5.5504,5.5504,77200.0
2005-07-27 12:00:00,5.6,5.61,5.6,5.61,30800.0,5.5504,5.5603,5.5504,5.5603,30800.0
2005-07-27 12:30:00,5.61,5.61,5.6,5.6,34400.0,5.5603,5.5603,5.5504,5.5504,34400.0
2005-07-27 13:00:00,5.6,5.63,5.6,5.63,88000.0,5.5504,5.5801,5.5504,5.5801,88000.0
2005-07-27 13:30:00,5.63,5.65,5.63,5.64,74800.0,5.5801,5.6,5.5801,5.5901,74800.0
2005-07-27 14:00:00,5.64,5.66,5.63,5.65,83200.0,5.5901,5.6099,5.5801,5.6,83200.0
2005-07-27 14:30:00,5.66,5.66,5.63,5.64,102000.0,5.6099,5.6099,5.5801,5.5901,102000.0
2005-07-27 15:00:00,5.64,5.66,5.63,5.66,314000.0,5.5901,5.6099,5.5801,5.6099,314000.0
2005-07-27 15:30:00,5.66,5.67,5.64,5.64,547600.0,5.6099,5.6198,5.5901,5.5901,547600.0
2005-07-28 09:30:00,5.67,5.75,5.65,5.75,337600.0,5.6198,5.6991,5.6,5.6991,337600.0
2005-07-28 10:00:00,5.75,5.95,5.74,5.92,1500000.0,5.6991,5.8973,5.6892,5.8676,1500000.0
2005-07-28 10:30:00,5.92,5.95,5.88,5.93,552400.0,5.8676,5.8973,5.8279,5.8775,552400.0
2005-07-28 11:00:00,5.93,5.93,5.88,5.89,719200.0,5.8775,5.8775,5.8279,5.8378,719200.0
2005-07-28 11:30:00,5.89,5.91,5.89,5.9,672000.0,5.8378,5.8577,5.8378,5.8478,672000.0
2005-07-28 12:00:00,5.91,5.91,5.88,5.88,359600.0,5.8577,5.8577,5.8279,5.8279,359600.0
2005-07-28 12:30:00,5.88,5.88,5.84,5.87,292800.0,5.8279,5.8279,5.7883,5.818,292800.0
2005-07-28 13:00:00,5.87,5.88,5.86,5.87,316000.0,5.818,5.8279,5.8081,5.818,316000.0
2005-07-28 13:30:00,5.87,5.93,5.86,5.92,625600.0,5.818,5.8775,5.8081,5.8676,625600.0
2005-07-28 14:00:00,5.92,5.98,5.92,5.93,605600.0,5.8676,5.927,5.8676,5.8775,605600.0
2005-07-28 14:30:00,5.93,5.96,5.91,5.95,504000.0,5.8775,5.9072,5.8577,5.8973,504000.0
2005-07-28 15:00:00,5.95,6.02,5.94,6.01,1282800.0,5.8973,5.9667,5.8874,5.9568,1282800.0
2005-07-28 15:30:00,6.01,6.01,5.92,5.95,1228400.0,5.9568,5.9568,5.8676,5.8973,1228400.0
2005-07-29 09:30:00,5.95,5.98,5.89,5.94,360000.0,5.8973,5.927,5.8378,5.8874,360000.0
2005-07-29 10:00:00,5.94,5.95,5.85,5.94,363200.0,5.8874,5.8973,5.7982,5.8874,363200.0
2005-07-29 10:30:00,5.94,5.94,5.88,5.91,154000.0,5.8874,5.8874,5.8279,5.8577,154000.0
2005-07-29 11:00:00,5.91,5.92,5.88,5.88,154800.0,5.8577,5.8676,5.8279,5.8279,154800.0
2005-07-29 11:30:00,5.88,5.91,5.88,5.91,81200.0,5.8279,5.8577,5.8279,5.8577,81200.0
2005-07-29 12:00:00,5.91,5.91,5.88,5.88,106400.0,5.8577,5.8577,5.8279,5.8279,106400.0
2005-07-29 12:30:00,5.89,5.91,5.88,5.91,314800.0,5.8378,5.8577,5.8279,5.8577,314800.0
2005-07-29 13:00:00,5.91,5.91,5.9,5.9,104400.0,5.8577,5.8577,5.8478,5.8478,104400.0
2005-07-29 13:30:00,5.9,5.94,5.9,5.93,162800.0,5.8478,5.8874,5.8478,5.8775,162800.0
2005-07-29 14:00:00,5.93,5.96,5.92,5.95,120000.0,5.8775,5.9072,5.8676,5.8973,120000.0
2005-07-29 14:30:00,5.95,5.98,5.94,5.98,176800.0,5.8973,5.927,5.8874,5.927,176800.0
2005-07-29 15:00:00,5.94,5.94,5.9,5.9,342000.0,5.8874,5.8874,5.8478,5.8478,342000.0
2005-07-29 15:30:00,5.9,5.91,5.86,5.89,630400.0,5.8478,5.8577,5.8081,5.8378,630400.0
2005-08-01 09:30:00,5.89,5.97,5.88,5.93,347200.0,5.8378,5.9171,5.8279,5.8775,347200.0
2005-08-01 10:00:00,5.93,5.94,5.91,5.91,314400.0,5.8775,5.8874,5.8577,5.8577,314400.0
2005-08-01 10:30:00,5.91,5.92,5.89,5.92,445600.0,5.8577,5.8676,5.8378,5.8676,445600.0
2005-08-01 11:00:00,5.92,5.96,5.92,5.93,173600.0,5.8676,5.9072,5.8676,5.8775,173600.0
2005-08-01 11:30:00,5.93,5.93,5.91,5.91,219600.0,5.8775,5.8775,5.8577,5.8577,219600.0
2005-08-01 12:00:00,5.91,5.92,5.89,5.9,221200.0,5.8577,5.8676,5.8378,5.8478,221200.0
2005-08-01 12:30:00,5.9,5.93,5.9,5.91,90400.0,5.8478,5.8775,5.8478,5.8577,90400.0
2005-08-01 13:00:00,5.91,5.95,5.91,5.92,250800.0,5.8577,5.8973,5.8577,5.8676,250800.0
2005-08-01 13:30:00,5.92,5.93,5.92,5.93,160800.0,5.8676,5.8775,5.8676,5.8775,160800.0
2005-08-01 14:00:00,5.93,5.96,5.92,5.96,475200.0,5.8775,5.9072,5.8676,5.9072,475200.0
2005-08-01 14:30:00,5.96,5.97,5.93,5.93,257600.0,5.9072,5.9171,5.8775,5.8775,257600.0
2005-08-01 15:00:00,5.92,6.04,5.92,6.03,682400.0,5.8676,5.9865,5.8676,5.9766,682400.0
2005-08-01 15:30:00,6.03,6.05,5.99,6.02,957600.0,5.9766,5.9964,5.937,5.9667,957600.0
2005-08-02 09:30:00,5.75,5.81,5.69,5.8,1395200.0,5.6991,5.7585,5.6396,5.7486,1395200.0
2005-08-02 10:00:00,5.8,5.83,5.76,5.8,808800.0,5.7486,5.7784,5.709,5.7486,808800.0
2005-08-02 10:30:00,5.8,5.86,5.8,5.82,590000.0,5.7486,5.8081,5.7486,5.7685,590000.0
2005-08-02 11:00:00,5.82,5.82,5.8,5.8,364800.0,5.7685,5.7685,5.7486,5.7486,364800.0
2005-08-02 11:30:00,5.8,5.82,5.8,5.81,217200.0,5.7486,5.7685,5.7486,5.7585,217200.0
2005-08-02 12:00:00,5.81,5.84,5.81,5.83,215200.0,5.7585,5.7883,5.7585,5.7784,215200.0
2005-08-02 12:30:00,5.83,5.9,5.82,5.89,517600.0,5.7784,5.8478,5.7685,5.8378,517600.0
2005-08-02 13:00:00,5.88,5.89,5.86,5.87,170000.0,5.8279,5.8378,5.8081,5.818,170000.0
2005-08-02 13:30:00,5.87,5.88,5.86,5.88,323200.0,5.818,5.8279,5.8081,5.8279,323200.0
2005-08-02 14:00:00,5.88,5.9,5.88,5.89,298400.0,5.8279,5.8478,5.8279,5.8378,298400.0
2005-08-02 14:30:00,5.89,5.89,5.88,5.88,195600.0,5.8378,5.8378,5.8279,5.8279,195600.0
2005-08-02 15:00:00,5.88,5.88,5.85,5.85,367200.0,5.8279,5.8279,5.7982,5.7982,367200.0
2005-08-02 15:30:00,5.85,5.91,5.85,5.9,615200.0,5.7982,5.8577,5.7982,5.8478,615200.0
2005-08-03 09:30:00,5.89,5.89,5.85,5.87,378800.0,5.8378,5.8378,5.7982,5.818,378800.0
2005-08-03 10:00:00,5.87,5.9,5.86,5.89,155200.0,5.818,5.8478,5.8081,5.8378,155200.0
2005-08-03 10:30:00,5.9,5.92,5.89,5.91,154800.0,5.8478,5.8676,5.8378,5.8577,154800.0
2005-08-03 11:00:00,5.92,5.92,5.91,5.92,79600.0,5.8676,5.8676,5.8577,5.8676,79600.0
2005-08-03 11:30:00,5.92,5.92,5.9,5.91,129600.0,5.8676,5.8676,5.8478,5.8577,129600.0
2005-08-03 12:00:00,5.91,5.92,5.9,5.92,132400.0,5.8577,5.8676,5.8478,5.8676,132400.0
2005-08-03 12:30:00,5.91,5.92,5.9,5.92,148000.0,5.8577,5.8676,5.8478,5.8676,148000.0
2005-08-03 13:00:00,5.92,5.94,5.92,5.93,118400.0,5.8676,5.8874,5.8676,5.8775,118400.0
2005-08-03 13:30:00,5.93,5.95,5.93,5.95,145600.0,5.8775,5.8973,5.8775,5.8973,145600.0
2005-08-03 14:00:00,5.95,5.95,5.91,5.93,207600.0,5.8973,5.8973,5.8577,5.8775,207600.0
2005-08-03 14:30:00,5.93,5.94,5.93,5.93,160000.0,5.8775,5.8874,5.8775,5.8775,160000.0
2005-08-03 15:00:00,5.93,5.95,5.93,5.95,148800.0,5.8775,5.8973,5.8775,5.8973,148800.0
2005-08-03 15:30:00,5.95,5.96,5.94,5.96,314400.0,5.8973,5.9072,5.8874,5.9072,314400.0
2005-08-04 09:30:00,5.95,5.95,5.88,5.89,230800.0,5.8973,5.8973,5.8279,5.8378,230800.0
2005-08-04 10:00:00,5.88,5.89,5.84,5.88,224400.0,5.8279,5.8378,5.7883,5.8279,224400.0
2005-08-04 10:30:00,5.88,5.9,5.87,5.9,96400.0,5.8279,5.8478,5.818,5.8478,96400.0
2005-08-04 11:00:00,5.9,5.91,5.89,5.89,300400.0,5.8478,5.8577,5.8378,5.8378,300400.0
2005-08-04 11:30:00,5.89,5.91,5.89,5.9,168400.0,5.8378,5.8577,5.8378,5.8478,168400.0
2005-08-04 12:00:00,5.9,5.93,5.9,5.91,264800.0,5.8478,5.8775,5.8478,5.8577,264800.0
2005-08-04 12:30:00,5.91,5.93,5.91,5.92,196400.0,5.8577,5.8775,5.8577,5.8676,196400.0
2005-08-04 13:00:00,5.92,5.92,5.9,5.9,180400.0,5.8676,5.8676,5.8478,5.8478,180400.0
2005-08-04 13:30:00,5.9,5.92,5.88,5.9,301600.0,5.8478,5.8676,5.8279,5.8478,301600.0
2005-08-04 14:00:00,5.9,5.91,5.9,5.9,104800.0,5.8478,5.8577,5.8478,5.8478,104800.0
2005-08-04 14:30:00,5.9,5.91,5.9,5.91,104400.0,5.8478,5.8577,5.8478,5.8577,104400.0
2005-08-04 15:00:00,5.9,5.91,5.9,5.9,190800.0,5.8478,5.8577,5.8478,5.8478,190800.0
2005-08-04 15:30:00,5.9,5.91,5.9,5.91,373600.0,5.8478,5.8577,5.8478,5.8577,373600.0
2005-08-05 09:30:00,5.9,5.91,5.9,5.91,286800.0,5.8478,5.8577,5.8478,5.8577,286800.0
2005-08-05 10:00:00,5.91,5.91,5.89,5.9,390000.0,5.8577,5.8577,5.8378,5.8478,390000.0
2005-08-05 10:30:00,5.9,5.91,5.9,5.9,426800.0,5.8478,5.8577,5.8478,5.8478,426800.0
2005-08-05 11:00:00,5.9,5.9,5.88,5.88,316800.0,5.8478,5.8478,5.8279,5.8279,316800.0
2005-08-05 11:30:00,5.89,5.9,5.88,5.89,222000.0,5.8378,5.8478,5.8279,5.8378,222000.0
2005-08-05 12:00:00,5.89,5.9,5.88,5.89,264000.0,5.8378,5.8478,5.8279,5.8378,264000.0
2005-08-05 12:30:00,5.89,5.9,5.89,5.89,716400.0,5.8378,5.8478,5.8378,5.8378,716400.0
2005-08-05 13:00:00,5.89,5.9,5.89,5.9,136800.0,5.8378,5.8478,5.8378,5.8478,136800.0
2005-08-05 13:30:00,5.9,5.91,5.89,5.9,303600.0,5.8478,5.8577,5.8378,5.8478,303600.0
2005-08-05 14:00:00,5.9,5.9,5.89,5.89,210800.0,5.8478,5.8478,5.8378,5.8378,210800.0
2005-08-05 14:30:00,5.89,5.9,5.89,5.9,318000.0,5.8378,5.8478,5.8378,5.8478,318000.0
2005-08-05 15:00:00,5.9,5.91,5.9,5.9,297600.0,5.8478,5.8577,5.8478,5.8478,297600.0
2005-08-05 15:30:00,5.9,5.92,5.9,5.92,556000.0,5.8478,5.8676,5.8478,5.8676,556000.0
2005-08-08 09:30:00,5.88,5.91,5.82,5.89,453200.0,5.8279,5.8577,5.7685,5.8378,453200.0
2005-08-08 10:00:00,5.89,5.95,5.89,5.93,250800.0,5.8378,5.8973,5.8378,5.8775,250800.0
2005-08-08 10:30:00,5.93,5.95,5.93,5.94,161200.0,5.8775,5.8973,5.8775,5.8874,161200.0
2005-08-08 11:00:00,5.94,5.94,5.89,5.91,203600.0,5.8874,5.8874,5.8378,5.8577,203600.0
2005-08-08 11:30:00,5.91,5.94,5.91,5.93,138400.0,5.8577,5.8874,5.8577,5.8775,138400.0
2005-08-08 12:00:00,5.93,5.94,5.93,5.93,30000.0,5.8775,5.8874,5.8775,5.8775,30000.0
2005-08-08 12:30:00,5.93,5.93,5.92,5.92,126000.0,5.8775,5.8775,5.8676,5.8676,126000.0
2005-08-08 13:00:00,5.92,5.92,5.9,5.9,72000.0,5.8676,5.8676,5.8478,5.8478,72000.0
2005-08-08 13:30:00,5.9,5.92,5.9,5.92,133200.0,5.8478,5.8676,5.8478,5.8676,133200.0
2005-08-08 14:00:00,5.92,5.92,5.9,5.91,164400.0,5.8676,5.8676,5.8478,5.8577,164400.0
2005-08-08 14:30:00,5.91,5.92,5.91,5.91,92000.0,5.8577,5.8676,5.8577,5.8577,92000.0
2005-08-08 15:00:00,5.91,5.92,5.9,5.92,190800.0,5.8577,5.8676,5.8478,5.8676,190800.0
2005-08-08 15:30:00,5.91,5.92,5.89,5.92,348400.0,5.8577,5.8676,5.8378,5.8676,348400.0
2005-08-09 09:30:00,5.93,5.99,5.93,5.97,380400.0,5.8775,5.937,5.8775,5.9171,380400.0
2005-08-09 10:00:00,5.97,6.0,5.96,5.99,260000.0,5.9171,5.9469,5.9072,5.937,260000.0
2005-08-09 10:30:00,5.99,6.06,5.98,6.03,633200.0,5.937,6.0063,5.927,5.9766,633200.0
2005-08-09 11:00:00,6.03,6.1,6.03,6.06,613600.0,5.9766,6.046,5.9766,6.0063,613600.0
2005-08-09 11:30:00,6.07,6.07,6.03,6.05,286800.0,6.0162,6.0162,5.9766,5.9964,286800.0
2005-08-09 12:00:00,6.05,6.1,6.04,6.1,416800.0,5.9964,6.046,5.9865,6.046,416800.0
2005-08-09 12:30:00,6.11,6.11,6.06,6.06,277600.0,6.0559,6.0559,6.0063,6.0063,277600.0
2005-08-09 13:00:00,6.06,6.08,6.05,6.08,335200.0,6.0063,6.0262,5.9964,6.0262,335200.0
2005-08-09 13:30:00,6.07,6.08,6.05,6.07,236400.0,6.0162,6.0262,5.9964,6.0162,236400.0
2005-08-09 14:00:00,6.07,6.07,6.05,6.06,1101200.0,6.0162,6.0162,5.9964,6.0063,1101200.0
2005-08-09 14:30:00,6.06,6.09,6.06,6.07,325200.0,6.0063,6.0361,6.0063,6.0162,325200.0
2005-08-09 15:00:00,6.07,6.07,6.02,6.05,292400.0,6.0162,6.0162,5.9667,5.9964,292400.0
2005-08-09 15:30:00,6.05,6.07,6.05,6.06,800400.0,5.9964,6.0162,5.9964,6.0063,800400.0
2005-08-10 09:30:00,6.07,6.08,6.06,6.08,336000.0,6.0162,6.0262,6.0063,6.0262,336000.0
2005-08-10 10:00:00,6.07,6.1,6.07,6.09,195600.0,6.0162,6.046,6.0162,6.0361,195600.0
2005-08-10 10:30:00,6.09,6.09,6.07,6.09,391600.0,6.0361,6.0361,6.0162,6.0361,391600.0
2005-08-10 11:00:00,6.09,6.1,6.09,6.1,196400.0,6.0361,6.046,6.0361,6.046,196400.0
2005-08-10 11:30:00,6.1,6.1,6.09,6.09,254000.0,6.046,6.046,6.0361,6.0361,254000.0
2005-08-10 12:00:00,6.09,6.1,6.09,6.1,121600.0,6.0361,6.046,6.0361,6.046,121600.0
2005-08-10 12:30:00,6.1,6.13,6.09,6.13,379600.0,6.046,6.0757,6.0361,6.0757,379600.0
2005-08-10 13:00:00,6.13,6.19,6.13,6.18,776400.0,6.0757,6.1352,6.0757,6.1253,776400.0
2005-08-10 13:30:00,6.17,6.29,6.17,6.22,1602800.0,6.1154,6.2343,6.1154,6.1649,1602800.0
2005-08-10 14:00:00,6.22,6.24,6.21,6.23,487200.0,6.1649,6.1847,6.155,6.1748,487200.0
2005-08-10 14:30:00,6.23,6.25,6.18,6.19,614400.0,6.1748,6.1947,6.1253,6.1352,614400.0
2005-08-10 15:00:00,6.19,6.19,6.1,6.11,1096800.0,6.1352,6.1352,6.046,6.0559,1096800.0
2005-08-10 15:30:00,6.11,6.14,6.1,6.13,677600.0,6.0559,6.0856,6.046,6.0757,677600.0
2005-08-11 09:30:00,6.13,6.14,6.07,6.08,357200.0,6.0757,6.0856,6.0162,6.0262,357200.0
2005-08-11 10:00:00,6.1,6.1,6.06,6.08,389600.0,6.046,6.046,6.0063,6.0262,389600.0
2005-08-11 10:30:00,6.08,6.1,6.07,6.09,85600.0,6.0262,6.046,6.0162,6.0361,85600.0
2005-08-11 11:00:00,6.09,6.1,6.08,6.08,110800.0,6.0361,6.046,6.0262,6.0262,110800.0
2005-08-11 11:30:00,6.08,6.09,6.05,6.07,219200.0,6.0262,6.0361,5.9964,6.0162,219200.0
2005-08-11 12:00:00,6.07,6.08,6.07,6.08,122800.0,6.0162,6.0262,6.0162,6.0262,122800.0
2005-08-11 12:30:00,6.08,6.08,6.05,6.06,200400.0,6.0262,6.0262,5.9964,6.0063,200400.0
2005-08-11 13:00:00,6.06,6.07,6.06,6.07,100400.0,6.0063,6.0162,6.0063,6.0162,100400.0
2005-08-11 13:30:00,6.07,6.07,6.04,6.04,281600.0,6.0162,6.0162,5.9865,5.9865,281600.0
2005-08-11 14:00:00,6.05,6.05,5.98,5.99,503600.0,5.9964,5.9964,5.927,5.937,503600.0
2005-08-11 14:30:00,5.99,6.01,5.95,5.99,466000.0,5.937,5.9568,5.8973,5.937,466000.0
2005-08-11 15:00:00,5.98,6.02,5.98,6.0,374400.0,5.927,5.9667,5.927,5.9469,374400.0
2005-08-11 15:30:00,6.01,6.01,5.98,5.99,731200.0,5.9568,5.9568,5.927,5.937,731200.0
2005-08-12 09:30:00,5.99,5.99,5.75,5.9,665600.0,5.937,5.937,5.6991,5.8478,665600.0
2005-08-12 10:00:00,5.92,5.93,5.85,5.92,366800.0,5.8676,5.8775,5.7982,5.8676,366800.0
2005-08-12 10:30:00,5.92,5.92,5.88,5.9,409600.0,5.8676,5.8676,5.8279,5.8478,409600.0
2005-08-12 11:00:00,5.9,5.94,5.89,5.91,273200.0,5.8478,5.8874,5.8378,5.8577,273200.0
2005-08-12 11:30:00,5.92,5.93,5.89,5.9,258800.0,5.8676,5.8775,5.8378,5.8478,258800.0
2005-08-12 12:00:00,5.91,5.92,5.89,5.9,263200.0,5.8577,5.8676,5.8378,5.8478,263200.0
2005-08-12 12:30:00,5.9,5.92,5.9,5.91,229200.0,5.8478,5.8676,5.8478,5.8577,229200.0
2005-08-12 13:00:00,5.91,5.93,5.9,5.9,149600.0,5.8577,5.8775,5.8478,5.8478,149600.0
2005-08-12 13:30:00,5.9,5.93,5.9,5.91,118400.0,5.8478,5.8775,5.8478,5.8577,118400.0
2005-08-12 14:00:00,5.91,5.91,5.91,5.91,141200.0,5.8577,5.8577,5.8577,5.8577,141200.0
2005-08-12 14:30:00,5.91,5.91,5.89,5.89,118800.0,5.8577,5.8577,5.8378,5.8378,118800.0
2005-08-12 15:00:00,5.89,5.93,5.89,5.92,178000.0,5.8378,5.8775,5.8378,5.8676,178000.0
2005-08-12 15:30:00,5.92,5.92,5.86,5.88,330800.0,5.8676,5.8676,5.8081,5.8279,330800.0
2005-08-15 09:30:00,5.75,5.78,5.66,5.71,1071200.0,5.6991,5.7288,5.6099,5.6594,1071200.0
2005-08-15 10:00:00,5.71,5.71,5.6,5.61,1258800.0,5.6594,5.6594,5.5504,5.5603,1258800.0
2005-08-15 10:30:00,5.61,5.64,5.56,5.58,797600.0,5.5603,5.5901,5.5108,5.5306,797600.0
2005-08-15 11:00:00,5.58,5.6,5.55,5.55,368000.0,5.5306,5.5504,5.5009,5.5009,368000.0
2005-08-15 11:30:00,5.56,5.56,5.53,5.55,794000.0,5.5108,5.5108,5.481,5.5009,794000.0
2005-08-15 12:00:00,5.55,5.61,5.54,5.59,482400.0,5.5009,5.5603,5.4909,5.5405,482400.0
2005-08-15 12:30:00,5.59,5.6,5.54,5.55,402400.0,5.5405,5.5504,5.4909,5.5009,402400.0
2005-08-15 13:00:00,5.55,5.55,5.52,5.54,584000.0,5.5009,5.5009,5.4711,5.4909,584000.0
2005-08-15 13:30:00,5.54,5.61,5.53,5.59,335200.0,5.4909,5.5603,5.481,5.5405,335200.0
2005-08-15 14:00:00,5.59,5.61,5.55,5.55,536000.0,5.5405,5.5603,5.5009,5.5009,536000.0
2005-08-15 14:30:00,5.55,5.63,5.53,5.58,2540000.0,5.5009,5.5801,5.481,5.5306,2540000.0
2005-08-15 15:00:00,5.58,5.58,5.54,5.54,435200.0,5.5306,5.5306,5.4909,5.4909,435200.0
2005-08-15 15:30:00,5.54,5.57,5.53,5.53,1190400.0,5.4909,5.5207,5.481,5.481,1190400.0
2005-08-16 09:30:00,5.54,5.6,5.53,5.6,615600.0,5.4909,5.5504,5.481,5.5504,615600.0
2005-08-16 10:00:00,5.6,5.61,5.56,5.56,867600.0,5.5504,5.5603,5.5108,5.5108,867600.0
2005-08-16 10:30:00,5.56,5.56,5.5,5.53,738800.0,5.5108,5.5108,5.4513,5.481,738800.0
2005-08-16 11:00:00,5.53,5.54,5.47,5.48,581600.0,5.481,5.4909,5.4216,5.4315,581600.0
2005-08-16 11:30:00,5.48,5.48,5.34,5.47,990000.0,5.4315,5.4315,5.2927,5.4216,990000.0
2005-08-16 12:00:00,5.46,5.5,5.45,5.47,473200.0,5.4116,5.4513,5.4017,5.4216,473200.0
2005-08-16 12:30:00,5.47,5.47,5.4,5.41,316400.0,5.4216,5.4216,5.3522,5.3621,316400.0
2005-08-16 13:00:00,5.41,5.5,5.4,5.49,728400.0,5.3621,5.4513,5.3522,5.4414,728400.0
2005-08-16 13:30:00,5.49,5.49,5.45,5.45,206400.0,5.4414,5.4414,5.4017,5.4017,206400.0
2005-08-16 14:00:00,5.45,5.5,5.45,5.49,341200.0,5.4017,5.4513,5.4017,5.4414,341200.0
2005-08-16 14:30:00,5.49,5.53,5.49,5.5,796000.0,5.4414,5.481,5.4414,5.4513,796000.0
2005-08-16 15:00:00,5.5,5.56,5.5,5.52,404800.0,5.4513,5.5108,5.4513,5.4711,404800.0
2005-08-16 15:30:00,5.52,5.52,5.48,5.5,614400.0,5.4711,5.4711,5.4315,5.4513,614400.0
2005-08-17 09:30:00,5.52,5.53,5.48,5.48,552400.0,5.4711,5.481,5.4315,5.4315,552400.0
2005-08-17 10:00:00,5.49,5.52,5.48,5.51,325200.0,5.4414,5.4711,5.4315,5.4612,325200.0
2005-08-17 10:30:00,5.51,5.51,5.49,5.5,242400.0,5.4612,5.4612,5.4414,5.4513,242400.0
2005-08-17 11:00:00,5.5,5.52,5.5,5.51,199200.0,5.4513,5.4711,5.4513,5.4612,199200.0
2005-08-17 11:30:00,5.51,5.57,5.51,5.54,150000.0,5.4612,5.5207,5.4612,5.4909,150000.0
2005-08-17 12:00:00,5.55,5.57,5.5,5.52,257200.0,5.5009,5.5207,5.4513,5.4711,257200.0
2005-08-17 12:30:00,5.52,5.55,5.52,5.54,285600.0,5.4711,5.5009,5.4711,5.4909,285600.0
2005-08-17 13:00:00,5.53,5.55,5.52,5.53,214400.0,5.481,5.5009,5.4711,5.481,214400.0
2005-08-17 13:30:00,5.53,5.54,5.53,5.53,116800.0,5.481,5.4909,5.481,5.481,116800.0
2005-08-17 14:00:00,5.53,5.54,5.51,5.54,251200.0,5.481,5.4909,5.4612,5.4909,251200.0
2005-08-17 14:30:00,5.54,5.55,5.52,5.54,563600.0,5.4909,5.5009,5.4711,5.4909,563600.0
2005-08-17 15:00:00,5.54,5.55,5.53,5.53,506400.0,5.4909,5.5009,5.481,5.481,506400.0
2005-08-17 15:30:00,5.53,5.57,5.52,5.55,1392400.0,5.481,5.5207,5.4711,5.5009,1392400.0
2005-08-18 09:30:00,4.88,5.08,4.83,5.01,11452000.0,4.8368,5.035,4.7872,4.9656,11452000.0
2005-08-18 10:00:00,5.01,5.16,4.99,5.08,8410800.0,4.9656,5.1143,4.9458,5.035,8410800.0
2005-08-18 10:30:00,5.08,5.09,4.9,5.01,2980400.0,5.035,5.0449,4.8566,4.9656,2980400.0
2005-08-18 11:00:00,5.0,5.06,4.99,5.03,1859600.0,4.9557,5.0152,4.9458,4.9855,1859600.0
2005-08-18 11:30:00,5.04,5.09,5.04,5.07,1149600.0,4.9954,5.0449,4.9954,5.0251,1149600.0
2005-08-18 12:00:00,5.07,5.1,5.06,5.06,754800.0,5.0251,5.0548,5.0152,5.0152,754800.0
2005-08-18 12:30:00,5.06,5.07,5.04,5.06,1190800.0,5.0152,5.0251,4.9954,5.0152,1190800.0
2005-08-18 13:00:00,5.06,5.07,5.01,5.03,842000.0,5.0152,5.0251,4.9656,4.9855,842000.0
2005-08-18 13:30:00,5.02,5.04,5.01,5.03,461200.0,4.9755,4.9954,4.9656,4.9855,461200.0
2005-08-18 14:00:00,5.03,5.04,5.01,5.04,610000.0,4.9855,4.9954,4.9656,4.9954,610000.0
2005-08-18 14:30:00,5.04,5.04,5.0,5.01,1435600.0,4.9954,4.9954,4.9557,4.9656,1435600.0
2005-08-18 15:00:00,5.02,5.06,5.01,5.05,2167200.0,4.9755,5.0152,4.9656,5.0053,2167200.0
2005-08-18 15:30:00,5.05,5.1,5.04,5.09,2603200.0,5.0053,5.0548,4.9954,5.0449,2603200.0
2005-08-19 09:30:00,5.08,5.2,5.08,5.13,772400.0,5.035,5.154,5.035,5.0846,772400.0
2005-08-19 10:00:00,5.13,5.18,5.12,5.12,1356800.0,5.0846,5.1341,5.0747,5.0747,1356800.0
2005-08-19 10:30:00,5.12,5.15,5.09,5.12,330000.0,5.0747,5.1044,5.0449,5.0747,330000.0
2005-08-19 11:00:00,5.12,5.12,5.11,5.11,222800.0,5.0747,5.0747,5.0647,5.0647,222800.0
2005-08-19 11:30:00,5.11,5.13,5.1,5.13,217200.0,5.0647,5.0846,5.0548,5.0846,217200.0
2005-08-19 12:00:00,5.12,5.13,5.11,5.11,189200.0,5.0747,5.0846,5.0647,5.0647,189200.0
2005-08-19 12:30:00,5.11,5.12,5.11,5.11,274400.0,5.0647,5.0747,5.0647,5.0647,274400.0
2005-08-19 13:00:00,5.11,5.12,5.1,5.1,421600.0,5.0647,5.0747,5.0548,5.0548,421600.0
2005-08-19 13:30:00,5.1,5.11,5.1,5.1,348800.0,5.0548,5.0647,5.0548,5.0548,348800.0
2005-08-19 14:00:00,5.1,5.1,5.08,5.09,269200.0,5.0548,5.0548,5.035,5.0449,269200.0
2005-08-19 14:30:00,5.09,5.1,5.08,5.1,349600.0,5.0449,5.0548,5.035,5.0548,349600.0
2005-08-19 15:00:00,5.1,5.11,5.1,5.1,610400.0,5.0548,5.0647,5.0548,5.0548,610400.0
2005-08-19 15:30:00,5.1,5.12,5.1,5.12,1019200.0,5.0548,5.0747,5.0548,5.0747,1019200.0
2005-08-22 09:30:00,5.12,5.15,5.1,5.12,587200.0,5.0747,5.1044,5.0548,5.0747,587200.0
2005-08-22 10:00:00,5.11,5.12,5.08,5.09,620400.0,5.0647,5.0747,5.035,5.0449,620400.0
2005-08-22 10:30:00,5.09,5.1,5.04,5.08,464000.0,5.0449,5.0548,4.9954,5.035,464000.0
2005-08-22 11:00:00,5.08,5.08,5.03,5.06,364800.0,5.035,5.035,4.9855,5.0152,364800.0
2005-08-22 11:30:00,5.05,5.07,5.04,5.05,191600.0,5.0053,5.0251,4.9954,5.0053,191600.0
2005-08-22 12:00:00,5.05,5.08,5.04,5.06,279600.0,5.0053,5.035,4.9954,5.0152,279600.0
2005-08-22 12:30:00,5.06,5.06,5.02,5.05,264800.0,5.0152,5.0152,4.9755,5.0053,264800.0
2005-08-22 13:00:00,5.05,5.07,5.05,5.07,252000.0,5.0053,5.0251,5.0053,5.0251,252000.0
2005-08-22 13:30:00,5.07,5.08,5.06,5.07,222000.0,5.0251,5.035,5.0152,5.0251,222000.0
2005-08-22 14:00:00,5.07,5.08,5.05,5.07,200000.0,5.0251,5.035,5.0053,5.0251,200000.0
2005-08-22 14:30:00,5.07,5.08,5.05,5.05,546000.0,5.0251,5.035,5.0053,5.0053,546000.0
2005-08-22 15:00:00,5.05,5.08,5.03,5.05,840400.0,5.0053,5.035,4.9855,5.0053,840400.0
2005-08-22 15:30:00,5.06,5.06,5.04,5.05,782800.0,5.0152,5.0152,4.9954,5.0053,782800.0
2005-08-23 09:30:00,5.03,5.11,5.03,5.08,168000.0,4.9855,5.0647,4.9855,5.035,168000.0
2005-08-23 10:00:00,5.08,5.08,5.04,5.04,117600.0,5.035,5.035,4.9954,4.9954,117600.0
2005-08-23 10:30:00,5.04,5.06,5.03,5.04,124000.0,4.9954,5.0152,4.9855,4.9954,124000.0
2005-08-23 11:00:00,5.04,5.05,5.03,5.04,66000.0,4.9954,5.0053,4.9855,4.9954,66000.0
2005-08-23 11:30:00,5.04,5.04,5.0,5.02,138000.0,4.9954,4.9954,4.9557,4.9755,138000.0
2005-08-23 12:00:00,5.02,5.02,5.0,5.01,120800.0,4.9755,4.9755,4.9557,4.9656,120800.0
2005-08-23 12:30:00,5.01,5.03,5.0,5.02,107200.0,4.9656,4.9855,4.9557,4.9755,107200.0
2005-08-23 13:00:00,5.02,5.02,5.0,5.0,126400.0,4.9755,4.9755,4.9557,4.9557,126400.0
2005-08-23 13:30:00,5.0,5.01,5.0,5.0,141200.0,4.9557,4.9656,4.9557,4.9557,141200.0
2005-08-23 14:00:00,5.0,5.0,5.0,5.0,248000.0,4.9557,4.9557,4.9557,4.9557,248000.0
2005-08-23 14:30:00,5.0,5.0,4.99,4.99,369600.0,4.9557,4.9557,4.9458,4.9458,369600.0
2005-08-23 15:00:00,4.99,4.99,4.98,4.99,327200.0,4.9458,4.9458,4.9359,4.9458,327200.0
2005-08-23 15:30:00,4.99,4.99,4.99,4.99,552400.0,4.9458,4.9458,4.9458,4.9458,552400.0
2005-08-24 09:30:00,4.95,5.03,4.95,5.03,187600.0,4.9062,4.9855,4.9062,4.9855,187600.0
2005-08-24 10:00:00,5.03,5.03,4.97,4.97,150000.0,4.9855,4.9855,4.926,4.926,150000.0
2005-08-24 10:30:00,4.97,4.98,4.94,4.96,199600.0,4.926,4.9359,4.8963,4.9161,199600.0
2005-08-24 11:00:00,4.96,4.97,4.96,4.96,158400.0,4.9161,4.926,4.9161,4.9161,158400.0
2005-08-24 11:30:00,4.96,4.98,4.95,4.96,86000.0,4.9161,4.9359,4.9062,4.9161,86000.0
2005-08-24 12:00:00,4.96,4.98,4.96,4.97,123600.0,4.9161,4.9359,4.9161,4.926,123600.0
2005-08-24 12:30:00,4.97,4.98,4.96,4.98,216800.0,4.926,4.9359,4.9161,4.9359,216800.0
2005-08-24 13:00:00,4.98,4.99,4.97,4.97,199600.0,4.9359,4.9458,4.926,4.926,199600.0
2005-08-24 13:30:00,4.97,4.98,4.96,4.97,76800.0,4.926,4.9359,4.9161,4.926,76800.0
2005-08-24 14:00:00,4.97,4.97,4.95,4.97,85600.0,4.926,4.926,4.9062,4.926,85600.0
2005-08-24 14:30:00,4.96,4.98,4.96,4.97,180800.0,4.9161,4.9359,4.9161,4.926,180800.0
2005-08-24 15:00:00,4.97,4.97,4.95,4.97,431200.0,4.926,4.926,4.9062,4.926,431200.0
2005-08-24 15:30:00,4.97,4.97,4.93,4.95,325600.0,4.926,4.926,4.8863,4.9062,325600.0
2005-08-25 09:30:00,4.95,4.98,4.95,4.97,204800.0,4.9062,4.9359,4.9062,4.926,204800.0
2005-08-25 10:00:00,4.98,4.98,4.96,4.97,178000.0,4.9359,4.9359,4.9161,4.926,178000.0
2005-08-25 10:30:00,4.97,4.98,4.92,4.93,181600.0,4.926,4.9359,4.8764,4.8863,181600.0
2005-08-25 11:00:00,4.93,4.94,4.91,4.94,230000.0,4.8863,4.8963,4.8665,4.8963,230000.0
2005-08-25 11:30:00,4.94,4.94,4.91,4.91,67200.0,4.8963,4.8963,4.8665,4.8665,67200.0
2005-08-25 12:00:00,4.91,4.92,4.9,4.91,56000.0,4.8665,4.8764,4.8566,4.8665,56000.0
2005-08-25 12:30:00,4.91,4.91,4.89,4.89,142800.0,4.8665,4.8665,4.8467,4.8467,142800.0
2005-08-25 13:00:00,4.89,4.89,4.86,4.87,148400.0,4.8467,4.8467,4.817,4.8269,148400.0
2005-08-25 13:30:00,4.87,4.88,4.87,4.87,106800.0,4.8269,4.8368,4.8269,4.8269,106800.0
2005-08-25 14:00:00,4.87,4.88,4.86,4.87,131200.0,4.8269,4.8368,4.817,4.8269,131200.0
2005-08-25 14:30:00,4.87,4.88,4.84,4.88,174000.0,4.8269,4.8368,4.7971,4.8368,174000.0
2005-08-25 15:00:00,4.88,4.93,4.88,4.91,227200.0,4.8368,4.8863,4.8368,4.8665,227200.0
2005-08-25 15:30:00,4.91,4.94,4.9,4.94,287600.0,4.8665,4.8963,4.8566,4.8963,287600.0
2005-08-26 09:30:00,4.84,4.84,4.75,4.78,1233600.0,4.7971,4.7971,4.7079,4.7377,1233600.0
2005-08-26 10:00:00,4.79,4.86,4.79,4.82,762800.0,4.7476,4.817,4.7476,4.7773,762800.0
2005-08-26 10:30:00,4.81,4.84,4.81,4.83,556800.0,4.7674,4.7971,4.7674,4.7872,556800.0
2005-08-26 11:00:00,4.83,4.84,4.81,4.82,382400.0,4.7872,4.7971,4.7674,4.7773,382400.0
2005-08-26 11:30:00,4.82,4.82,4.8,4.8,339200.0,4.7773,4.7773,4.7575,4.7575,339200.0
2005-08-26 12:00:00,4.8,4.83,4.8,4.81,202400.0,4.7575,4.7872,4.7575,4.7674,202400.0
2005-08-26 12:30:00,4.81,4.82,4.8,4.81,135600.0,4.7674,4.7773,4.7575,4.7674,135600.0
2005-08-26 13:00:00,4.81,4.81,4.79,4.8,144800.0,4.7674,4.7674,4.7476,4.7575,144800.0
2005-08-26 13:30:00,4.8,4.8,4.79,4.79,184400.0,4.7575,4.7575,4.7476,4.7476,184400.0
2005-08-26 14:00:00,4.79,4.8,4.79,4.8,514800.0,4.7476,4.7575,4.7476,4.7575,514800.0
2005-08-26 14:30:00,4.8,4.84,4.8,4.83,767200.0,4.7575,4.7971,4.7575,4.7872,767200.0
2005-08-26 15:00:00,4.83,4.84,4.82,4.83,613600.0,4.7872,4.7971,4.7773,4.7872,613600.0
2005-08-26 15:30:00,4.83,4.84,4.79,4.81,939600.0,4.7872,4.7971,4.7476,4.7674,939600.0
2005-08-29 09:30:00,4.79,4.79,4.71,4.72,387600.0,4.7476,4.7476,4.6683,4.6782,387600.0
2005-08-29 10:00:00,4.72,4.77,4.71,4.75,534400.0,4.6782,4.7278,4.6683,4.7079,534400.0
2005-08-29 10:30:00,4.75,4.77,4.73,4.75,224800.0,4.7079,4.7278,4.6881,4.7079,224800.0
2005-08-29 11:00:00,4.75,4.78,4.75,4.76,282400.0,4.7079,4.7377,4.7079,4.7178,282400.0
2005-08-29 11:30:00,4.76,4.77,4.76,4.76,93200.0,4.7178,4.7278,4.7178,4.7178,93200.0
2005-08-29 12:00:00,4.77,4.77,4.75,4.75,80000.0,4.7278,4.7278,4.7079,4.7079,80000.0
2005-08-29 12:30:00,4.75,4.77,4.75,4.75,217600.0,4.7079,4.7278,4.7079,4.7079,217600.0
2005-08-29 13:00:00,4.75,4.75,4.75,4.75,197600.0,4.7079,4.7079,4.7079,4.7079,197600.0
2005-08-29 13:30:00,4.75,4.78,4.75,4.78,177200.0,4.7079,4.7377,4.7079,4.7377,177200.0
2005-08-29 14:00:00,4.78,4.81,4.77,4.81,111200.0,4.7377,4.7674,4.7278,4.7674,111200.0
2005-08-29 14:30:00,4.81,4.81,4.8,4.81,152800.0,4.7674,4.7674,4.7575,4.7674,152800.0
2005-08-29 15:00:00,4.81,4.82,4.81,4.81,262000.0,4.7674,4.7773,4.7674,4.7674,262000.0
2005-08-29 15:30:00,4.81,4.83,4.81,4.81,519200.0,4.7674,4.7872,4.7674,4.7674,519200.0
2005-08-30 09:30:00,4.81,4.81,4.74,4.78,418000.0,4.7674,4.7674,4.698,4.7377,418000.0
2005-08-30 10:00:00,4.78,4.78,4.71,4.72,583200.0,4.7377,4.7377,4.6683,4.6782,583200.0
2005-08-30 10:30:00,4.72,4.72,4.66,4.67,378400.0,4.6782,4.6782,4.6187,4.6286,378400.0
2005-08-30 11:00:00,4.67,4.73,4.67,4.73,267600.0,4.6286,4.6881,4.6286,4.6881,267600.0
2005-08-30 11:30:00,4.73,4.73,4.71,4.71,98800.0,4.6881,4.6881,4.6683,4.6683,98800.0
2005-08-30 12:00:00,4.71,4.75,4.71,4.75,124400.0,4.6683,4.7079,4.6683,4.7079,124400.0
2005-08-30 12:30:00,4.75,4.75,4.73,4.74,94400.0,4.7079,4.7079,4.6881,4.698,94400.0
2005-08-30 13:00:00,4.74,4.76,4.74,4.75,138000.0,4.698,4.7178,4.698,4.7079,138000.0
2005-08-30 13:30:00,4.75,4.76,4.75,4.75,138000.0,4.7079,4.7178,4.7079,4.7079,138000.0
2005-08-30 14:00:00,4.75,4.75,4.75,4.75,79600.0,4.7079,4.7079,4.7079,4.7079,79600.0
2005-08-30 14:30:00,4.75,4.77,4.75,4.76,136400.0,4.7079,4.7278,4.7079,4.7178,136400.0
2005-08-30 15:00:00,4.77,4.77,4.76,4.76,339600.0,4.7278,4.7278,4.7178,4.7178,339600.0
2005-08-30 15:30:00,4.76,4.78,4.76,4.77,432400.0,4.7178,4.7377,4.7178,4.7278,432400.0
2005-08-31 09:30:00,4.77,4.77,4.75,4.75,264400.0,4.7278,4.7278,4.7079,4.7079,264400.0
2005-08-31 10:00:00,4.75,4.76,4.74,4.75,138400.0,4.7079,4.7178,4.698,4.7079,138400.0
2005-08-31 10:30:00,4.75,4.75,4.75,4.75,111200.0,4.7079,4.7079,4.7079,4.7079,111200.0
2005-08-31 11:00:00,4.75,4.75,4.75,4.75,101200.0,4.7079,4.7079,4.7079,4.7079,101200.0
2005-08-31 11:30:00,4.75,4.75,4.75,4.75,38800.0,4.7079,4.7079,4.7079,4.7079,38800.0
2005-08-31 12:00:00,4.75,4.76,4.75,4.75,89200.0,4.7079,4.7178,4.7079,4.7079,89200.0
2005-08-31 12:30:00,4.75,4.76,4.75,4.75,83200.0,4.7079,4.7178,4.7079,4.7079,83200.0
2005-08-31 13:00:00,4.75,4.78,4.75,4.77,116000.0,4.7079,4.7377,4.7079,4.7278,116000.0
2005-08-31 13:30:00,4.77,4.8,4.76,4.8,142800.0,4.7278,4.7575,4.7178,4.7575,142800.0
2005-08-31 14:00:00,4.79,4.84,4.78,4.8,365600.0,4.7476,4.7971,4.7377,4.7575,365600.0
2005-08-31 14:30:00,4.79,4.8,4.79,4.8,176800.0,4.7476,4.7575,4.7476,4.7575,176800.0
2005-08-31 15:00:00,4.79,4.84,4.78,4.82,428000.0,4.7476,4.7971,4.7377,4.7773,428000.0
2005-08-31 15:30:00,4.82,4.83,4.81,4.82,253600.0,4.7773,4.7872,4.7674,4.7773,253600.0
2005-09-01 09:30:00,4.83,4.83,4.8,4.81,321600.0,4.7872,4.7872,4.7575,4.7674,321600.0
2005-09-01 10:00:00,4.82,4.82,4.8,4.8,358000.0,4.7773,4.7773,4.7575,4.7575,358000.0
2005-09-01 10:30:00,4.8,4.81,4.79,4.79,124800.0,4.7575,4.7674,4.7476,4.7476,124800.0
2005-09-01 11:00:00,4.79,4.81,4.79,4.8,173200.0,4.7476,4.7674,4.7476,4.7575,173200.0
2005-09-01 11:30:00,4.8,4.81,4.8,4.81,81200.0,4.7575,4.7674,4.7575,4.7674,81200.0
2005-09-01 12:00:00,4.81,4.81,4.8,4.8,135600.0,4.7674,4.7674,4.7575,4.7575,135600.0
2005-09-01 12:30:00,4.8,4.81,4.8,4.81,46400.0,4.7575,4.7674,4.7575,4.7674,46400.0
2005-09-01 13:00:00,4.81,4.81,4.8,4.81,37200.0,4.7674,4.7674,4.7575,4.7674,37200.0
2005-09-01 13:30:00,4.81,4.81,4.81,4.81,29200.0,4.7674,4.7674,4.7674,4.7674,29200.0
2005-09-01 14:00:00,4.81,4.81,4.8,4.8,38400.0,4.7674,4.7674,4.7575,4.7575,38400.0
2005-09-01 14:30:00,4.8,4.81,4.79,4.8,93200.0,4.7575,4.7674,4.7476,4.7575,93200.0
2005-09-01 15:00:00,4.8,4.81,4.8,4.8,71600.0,4.7575,4.7674,4.7575,4.7575,71600.0
2005-09-01 15:30:00,4.8,4.82,4.8,4.8,536000.0,4.7575,4.7773,4.7575,4.7575,536000.0
2005-09-02 09:30:00,4.8,4.86,4.8,4.86,498000.0,4.7575,4.817,4.7575,4.817,498000.0
2005-09-02 10:00:00,4.86,4.89,4.84,4.88,184400.0,4.817,4.8467,4.7971,4.8368,184400.0
2005-09-02 10:30:00,4.88,4.88,4.85,4.88,232800.0,4.8368,4.8368,4.807,4.8368,232800.0
2005-09-02 11:00:00,4.88,4.89,4.88,4.88,133200.0,4.8368,4.8467,4.8368,4.8368,133200.0
2005-09-02 11:30:00,4.89,4.89,4.88,4.88,180400.0,4.8467,4.8467,4.8368,4.8368,180400.0
2005-09-02 12:00:00,4.88,4.89,4.86,4.86,28400.0,4.8368,4.8467,4.817,4.817,28400.0
2005-09-02 12:30:00,4.87,4.88,4.86,4.88,69600.0,4.8269,4.8368,4.817,4.8368,69600.0
2005-09-02 13:00:00,4.88,4.88,4.87,4.87,132400.0,4.8368,4.8368,4.8269,4.8269,132400.0
2005-09-02 13:30:00,4.87,4.88,4.87,4.87,50400.0,4.8269,4.8368,4.8269,4.8269,50400.0
2005-09-02 14:00:00,4.88,4.89,4.88,4.88,134000.0,4.8368,4.8467,4.8368,4.8368,134000.0
2005-09-02 14:30:00,4.88,4.88,4.88,4.88,158800.0,4.8368,4.8368,4.8368,4.8368,158800.0
2005-09-02 15:00:00,4.88,4.89,4.86,4.86,255600.0,4.8368,4.8467,4.817,4.817,255600.0
2005-09-02 15:30:00,4.87,4.87,4.83,4.85,421200.0,4.8269,4.8269,4.7872,4.807,421200.0
2005-09-06 09:30:00,4.9,5.04,4.9,5.03,678400.0,4.8566,4.9954,4.8566,4.9855,678400.0
2005-09-06 10:00:00,5.03,5.07,4.99,5.06,784400.0,4.9855,5.0251,4.9458,5.0152,784400.0
2005-09-06 10:30:00,5.06,5.09,5.05,5.08,516800.0,5.0152,5.0449,5.0053,5.035,516800.0
2005-09-06 11:00:00,5.08,5.08,5.04,5.06,442800.0,5.035,5.035,4.9954,5.0152,442800.0
2005-09-06 11:30:00,5.06,5.06,5.02,5.03,1164000.0,5.0152,5.0152,4.9755,4.9855,1164000.0
2005-09-06 12:00:00,5.03,5.05,5.01,5.03,272400.0,4.9855,5.0053,4.9656,4.9855,272400.0
2005-09-06 12:30:00,5.04,5.09,5.04,5.07,329600.0,4.9954,5.0449,4.9954,5.0251,329600.0
2005-09-06 13:00:00,5.07,5.07,5.05,5.06,110000.0,5.0251,5.0251,5.0053,5.0152,110000.0
2005-09-06 13:30:00,5.06,5.06,5.05,5.05,176400.0,5.0152,5.0152,5.0053,5.0053,176400.0
2005-09-06 14:00:00,5.05,5.06,5.04,5.06,258800.0,5.0053,5.0152,4.9954,5.0152,258800.0
2005-09-06 14:30:00,5.06,5.11,5.06,5.07,432400.0,5.0152,5.0647,5.0152,5.0251,432400.0
2005-09-06 15:00:00,5.07,5.1,5.07,5.08,308400.0,5.0251,5.0548,5.0251,5.035,308400.0
2005-09-06 15:30:00,5.08,5.11,5.06,5.09,685200.0,5.035,5.0647,5.0152,5.0449,685200.0
2005-09-07 09:30:00,5.13,5.24,5.13,5.2,663200.0,5.0846,5.1936,5.0846,5.154,663200.0
2005-09-07 10:00:00,5.19,5.2,5.15,5.17,442800.0,5.144,5.154,5.1044,5.1242,442800.0
2005-09-07 10:30:00,5.17,5.18,5.14,5.18,405200.0,5.1242,5.1341,5.0945,5.1341,405200.0
2005-09-07 11:00:00,5.18,5.22,5.18,5.2,502000.0,5.1341,5.1738,5.1341,5.154,502000.0
2005-09-07 11:30:00,5.21,5.33,5.2,5.29,605600.0,5.1639,5.2828,5.154,5.2432,605600.0
2005-09-07 12:00:00,5.28,5.29,5.23,5.25,386000.0,5.2332,5.2432,5.1837,5.2035,386000.0
2005-09-07 12:30:00,5.25,5.29,5.24,5.28,461200.0,5.2035,5.2432,5.1936,5.2332,461200.0
2005-09-07 13:00:00,5.28,5.31,5.28,5.3,255600.0,5.2332,5.263,5.2332,5.2531,255600.0
2005-09-07 13:30:00,5.3,5.35,5.3,5.35,282800.0,5.2531,5.3026,5.2531,5.3026,282800.0
2005-09-07 14:00:00,5.35,5.35,5.32,5.32,316400.0,5.3026,5.3026,5.2729,5.2729,316400.0
2005-09-07 14:30:00,5.33,5.34,5.31,5.33,230000.0,5.2828,5.2927,5.263,5.2828,230000.0
2005-09-07 15:00:00,5.33,5.33,5.21,5.22,2210800.0,5.2828,5.2828,5.1639,5.1738,2210800.0
2005-09-07 15:30:00,5.21,5.24,5.07,5.22,2276800.0,5.1639,5.1936,5.0251,5.1738,2276800.0
2005-09-08 09:30:00,5.25,5.37,5.25,5.33,324800.0,5.2035,5.3224,5.2035,5.2828,324800.0
2005-09-08 10:00:00,5.33,5.33,5.3,5.31,230800.0,5.2828,5.2828,5.2531,5.263,230800.0
2005-09-08 10:30:00,5.32,5.38,5.31,5.38,338800.0,5.2729,5.3324,5.263,5.3324,338800.0
2005-09-08 11:00:00,5.38,5.41,5.35,5.39,345600.0,5.3324,5.3621,5.3026,5.3423,345600.0
2005-09-08 11:30:00,5.4,5.41,5.38,5.39,188800.0,5.3522,5.3621,5.3324,5.3423,188800.0
2005-09-08 12:00:00,5.39,5.4,5.38,5.39,199600.0,5.3423,5.3522,5.3324,5.3423,199600.0
2005-09-08 12:30:00,5.39,5.41,5.39,5.4,129200.0,5.3423,5.3621,5.3423,5.3522,129200.0
2005-09-08 13:00:00,5.4,5.41,5.39,5.4,168400.0,5.3522,5.3621,5.3423,5.3522,168400.0
2005-09-08 13:30:00,5.4,5.41,5.39,5.39,144000.0,5.3522,5.3621,5.3423,5.3423,144000.0
2005-09-08 14:00:00,5.39,5.42,5.39,5.42,348000.0,5.3423,5.372,5.3423,5.372,348000.0
2005-09-08 14:30:00,5.41,5.43,5.41,5.41,318400.0,5.3621,5.3819,5.3621,5.3621,318400.0
2005-09-08 15:00:00,5.41,5.43,5.4,5.41,446400.0,5.3621,5.3819,5.3522,5.3621,446400.0
2005-09-08 15:30:00,5.41,5.43,5.4,5.43,628400.0,5.3621,5.3819,5.3522,5.3819,628400.0
2005-09-09 09:30:00,5.41,5.41,5.28,5.37,335600.0,5.3621,5.3621,5.2332,5.3224,335600.0
2005-09-09 10:00:00,5.35,5.4,5.35,5.39,198000.0,5.3026,5.3522,5.3026,5.3423,198000.0
2005-09-09 10:30:00,5.39,5.46,5.38,5.46,353200.0,5.3423,5.4116,5.3324,5.4116,353200.0
2005-09-09 11:00:00,5.46,5.47,5.45,5.46,464400.0,5.4116,5.4216,5.4017,5.4116,464400.0
2005-09-09 11:30:00,5.46,5.49,5.46,5.48,385200.0,5.4116,5.4414,5.4116,5.4315,385200.0
2005-09-09 12:00:00,5.47,5.48,5.45,5.45,151200.0,5.4216,5.4315,5.4017,5.4017,151200.0
2005-09-09 12:30:00,5.46,5.49,5.46,5.48,164400.0,5.4116,5.4414,5.4116,5.4315,164400.0
2005-09-09 13:00:00,5.48,5.5,5.48,5.48,290000.0,5.4315,5.4513,5.4315,5.4315,290000.0
2005-09-09 13:30:00,5.48,5.5,5.48,5.48,84800.0,5.4315,5.4513,5.4315,5.4315,84800.0
2005-09-09 14:00:00,5.49,5.49,5.46,5.46,161600.0,5.4414,5.4414,5.4116,5.4116,161600.0
2005-09-09 14:30:00,5.46,5.48,5.44,5.47,216800.0,5.4116,5.4315,5.3918,5.4216,216800.0
2005-09-09 15:00:00,5.47,5.49,5.45,5.46,307600.0,5.4216,5.4414,5.4017,5.4116,307600.0
2005-09-09 15:30:00,5.46,5.5,5.46,5.49,668000.0,5.4116,5.4513,5.4116,5.4414,668000.0
2005-09-12 09:30:00,5.5,5.62,5.5,5.51,759600.0,5.4513,5.5702,5.4513,5.4612,759600.0
2005-09-12 10:00:00,5.51,5.57,5.51,5.54,238400.0,5.4612,5.5207,5.4612,5.4909,238400.0
2005-09-12 10:30:00,5.55,5.55,5.46,5.5,460000.0,5.5009,5.5009,5.4116,5.4513,460000.0
2005-09-12 11:00:00,5.5,5.51,5.49,5.5,306800.0,5.4513,5.4612,5.4414,5.4513,306800.0
2005-09-12 11:30:00,5.5,5.5,5.49,5.49,311600.0,5.4513,5.4513,5.4414,5.4414,311600.0
2005-09-12 12:00:00,5.49,5.54,5.48,5.5,1018800.0,5.4414,5.4909,5.4315,5.4513,1018800.0
2005-09-12 12:30:00,5.5,5.51,5.48,5.49,253200.0,5.4513,5.4612,5.4315,5.4414,253200.0
2005-09-12 13:00:00,5.49,5.51,5.48,5.49,122000.0,5.4414,5.4612,5.4315,5.4414,122000.0
2005-09-12 13:30:00,5.49,5.49,5.43,5.45,202000.0,5.4414,5.4414,5.3819,5.4017,202000.0
2005-09-12 14:00:00,5.44,5.49,5.43,5.44,471600.0,5.3918,5.4414,5.3819,5.3918,471600.0
2005-09-12 14:30:00,5.44,5.46,5.44,5.45,242400.0,5.3918,5.4116,5.3918,5.4017,242400.0
2005-09-12 15:00:00,5.45,5.45,5.43,5.44,282400.0,5.4017,5.4017,5.3819,5.3918,282400.0
2005-09-12 15:30:00,5.44,5.44,5.4,5.42,850400.0,5.3918,5.3918,5.3522,5.372,850400.0
2005-09-13 09:30:00,5.63,5.82,5.58,5.78,1782400.0,5.5801,5.7685,5.5306,5.7288,1782400.0
2005-09-13 10:00:00,5.78,5.81,5.67,5.72,786800.0,5.7288,5.7585,5.6198,5.6693,786800.0
2005-09-13 10:30:00,5.71,5.72,5.69,5.69,298400.0,5.6594,5.6693,5.6396,5.6396,298400.0
2005-09-13 11:00:00,5.69,5.76,5.68,5.76,507200.0,5.6396,5.709,5.6297,5.709,507200.0
2005-09-13 11:30:00,5.76,5.81,5.75,5.77,703200.0,5.709,5.7585,5.6991,5.7189,703200.0
2005-09-13 12:00:00,5.77,5.84,5.77,5.83,621600.0,5.7189,5.7883,5.7189,5.7784,621600.0
2005-09-13 12:30:00,5.83,5.83,5.78,5.82,440400.0,5.7784,5.7784,5.7288,5.7685,440400.0
2005-09-13 13:00:00,5.82,5.91,5.82,5.89,932400.0,5.7685,5.8577,5.7685,5.8378,932400.0
2005-09-13 13:30:00,5.89,5.9,5.84,5.84,812400.0,5.8378,5.8478,5.7883,5.7883,812400.0
2005-09-13 14:00:00,5.85,5.91,5.84,5.89,434000.0,5.7982,5.8577,5.7883,5.8378,434000.0
2005-09-13 14:30:00,5.89,5.91,5.85,5.9,626400.0,5.8378,5.8577,5.7982,5.8478,626400.0
2005-09-13 15:00:00,5.9,5.93,5.89,5.93,1087200.0,5.8478,5.8775,5.8378,5.8775,1087200.0
2005-09-13 15:30:00,5.93,5.95,5.88,5.92,1739200.0,5.8775,5.8973,5.8279,5.8676,1739200.0
2005-09-14 09:30:00,5.84,5.97,5.84,5.95,1449200.0,5.7883,5.9171,5.7883,5.8973,1449200.0
2005-09-14 10:00:00,5.95,5.97,5.93,5.94,486000.0,5.8973,5.9171,5.8775,5.8874,486000.0
2005-09-14 10:30:00,5.94,5.94,5.87,5.88,422000.0,5.8874,5.8874,5.818,5.8279,422000.0
2005-09-14 11:00:00,5.88,5.88,5.81,5.85,722400.0,5.8279,5.8279,5.7585,5.7982,722400.0
2005-09-14 11:30:00,5.85,5.91,5.84,5.9,770400.0,5.7982,5.8577,5.7883,5.8478,770400.0
2005-09-14 12:00:00,5.89,5.9,5.88,5.88,395200.0,5.8378,5.8478,5.8279,5.8279,395200.0
2005-09-14 12:30:00,5.88,5.91,5.88,5.91,414800.0,5.8279,5.8577,5.8279,5.8577,414800.0
2005-09-14 13:00:00,5.9,5.92,5.89,5.89,207200.0,5.8478,5.8676,5.8378,5.8378,207200.0
2005-09-14 13:30:00,5.89,5.92,5.89,5.89,320000.0,5.8378,5.8676,5.8378,5.8378,320000.0
2005-09-14 14:00:00,5.89,5.91,5.88,5.88,180800.0,5.8378,5.8577,5.8279,5.8279,180800.0
2005-09-14 14:30:00,5.88,5.9,5.88,5.88,280000.0,5.8279,5.8478,5.8279,5.8279,280000.0
2005-09-14 15:00:00,5.88,5.88,5.84,5.86,498000.0,5.8279,5.8279,5.7883,5.8081,498000.0
2005-09-14 15:30:00,5.86,5.88,5.85,5.88,1006400.0,5.8081,5.8279,5.7982,5.8279,1006400.0
2005-09-15 09:30:00,5.9,6.0,5.89,5.94,346400.0,5.8478,5.9469,5.8378,5.8874,346400.0
2005-09-15 10:00:00,5.94,5.96,5.85,5.87,1750800.0,5.8874,5.9072,5.7982,5.818,1750800.0
2005-09-15 10:30:00,5.87,5.88,5.76,5.82,806800.0,5.818,5.8279,5.709,5.7685,806800.0
2005-09-15 11:00:00,5.82,5.84,5.81,5.82,238000.0,5.7685,5.7883,5.7585,5.7685,238000.0
2005-09-15 11:30:00,5.82,5.82,5.78,5.81,551200.0,5.7685,5.7685,5.7288,5.7585,551200.0
2005-09-15 12:00:00,5.8,5.8,5.75,5.77,340000.0,5.7486,5.7486,5.6991,5.7189,340000.0
2005-09-15 12:30:00,5.77,5.78,5.75,5.76,233200.0,5.7189,5.7288,5.6991,5.709,233200.0
2005-09-15 13:00:00,5.76,5.78,5.75,5.77,143600.0,5.709,5.7288,5.6991,5.7189,143600.0
2005-09-15 13:30:00,5.77,5.77,5.75,5.76,179200.0,5.7189,5.7189,5.6991,5.709,179200.0
2005-09-15 14:00:00,5.76,5.76,5.74,5.74,268400.0,5.709,5.709,5.6892,5.6892,268400.0
2005-09-15 14:30:00,5.74,5.77,5.72,5.75,470400.0,5.6892,5.7189,5.6693,5.6991,470400.0
2005-09-15 15:00:00,5.75,5.77,5.74,5.77,330800.0,5.6991,5.7189,5.6892,5.7189,330800.0
2005-09-15 15:30:00,5.77,5.78,5.75,5.77,261200.0,5.7189,5.7288,5.6991,5.7189,261200.0
2005-09-16 09:30:00,5.82,5.82,5.76,5.8,155200.0,5.7685,5.7685,5.709,5.7486,155200.0
2005-09-16 10:00:00,5.8,5.85,5.8,5.81,158000.0,5.7486,5.7982,5.7486,5.7585,158000.0
2005-09-16 10:30:00,5.81,5.84,5.78,5.84,168400.0,5.7585,5.7883,5.7288,5.7883,168400.0
2005-09-16 11:00:00,5.84,5.84,5.79,5.79,136400.0,5.7883,5.7883,5.7387,5.7387,136400.0
2005-09-16 11:30:00,5.8,5.84,5.79,5.84,230000.0,5.7486,5.7883,5.7387,5.7883,230000.0
2005-09-16 12:00:00,5.83,5.84,5.8,5.83,209200.0,5.7784,5.7883,5.7486,5.7784,209200.0
2005-09-16 12:30:00,5.82,5.83,5.81,5.81,125200.0,5.7685,5.7784,5.7585,5.7585,125200.0
2005-09-16 13:00:00,5.82,5.84,5.81,5.83,166400.0,5.7685,5.7883,5.7585,5.7784,166400.0
2005-09-16 13:30:00,5.83,5.83,5.82,5.83,162000.0,5.7784,5.7784,5.7685,5.7784,162000.0
2005-09-16 14:00:00,5.82,5.85,5.82,5.84,300800.0,5.7685,5.7982,5.7685,5.7883,300800.0
2005-09-16 14:30:00,5.84,5.84,5.82,5.84,253200.0,5.7883,5.7883,5.7685,5.7883,253200.0
2005-09-16 15:00:00,5.84,5.87,5.84,5.87,330400.0,5.7883,5.818,5.7883,5.818,330400.0
2005-09-16 15:30:00,5.87,5.9,5.87,5.9,629200.0,5.818,5.8478,5.818,5.8478,629200.0
2005-09-19 09:30:00,5.9,5.9,5.8,5.83,632000.0,5.8478,5.8478,5.7486,5.7784,632000.0
2005-09-19 10:00:00,5.83,5.85,5.82,5.84,493200.0,5.7784,5.7982,5.7685,5.7883,493200.0
2005-09-19 10:30:00,5.84,5.84,5.81,5.82,261600.0,5.7883,5.7883,5.7585,5.7685,261600.0
2005-09-19 11:00:00,5.82,5.82,5.81,5.82,170000.0,5.7685,5.7685,5.7585,5.7685,170000.0
2005-09-19 11:30:00,5.82,5.82,5.79,5.79,216000.0,5.7685,5.7685,5.7387,5.7387,216000.0
2005-09-19 12:00:00,5.79,5.85,5.79,5.84,166000.0,5.7387,5.7982,5.7387,5.7883,166000.0
2005-09-19 12:30:00,5.84,5.84,5.81,5.83,153600.0,5.7883,5.7883,5.7585,5.7784,153600.0
2005-09-19 13:00:00,5.83,5.84,5.81,5.82,112800.0,5.7784,5.7883,5.7585,5.7685,112800.0
2005-09-19 13:30:00,5.82,5.82,5.81,5.81,93600.0,5.7685,5.7685,5.7585,5.7585,93600.0
2005-09-19 14:00:00,5.81,5.81,5.78,5.78,224400.0,5.7585,5.7585,5.7288,5.7288,224400.0
2005-09-19 14:30:00,5.78,5.85,5.77,5.84,507600.0,5.7288,5.7982,5.7189,5.7883,507600.0
2005-09-19 15:00:00,5.84,5.85,5.79,5.79,373200.0,5.7883,5.7982,5.7387,5.7387,373200.0
2005-09-19 15:30:00,5.79,5.83,5.77,5.78,559600.0,5.7387,5.7784,5.7189,5.7288,559600.0
2005-09-20 09:30:00,5.8,5.9,5.76,5.81,415200.0,5.7486,5.8478,5.709,5.7585,415200.0
2005-09-20 10:00:00,5.8,5.87,5.77,5.87,301200.0,5.7486,5.818,5.7189,5.818,301200.0
2005-09-20 10:30:00,5.86,5.87,5.85,5.85,116000.0,5.8081,5.818,5.7982,5.7982,116000.0
2005-09-20 11:00:00,5.85,5.9,5.84,5.85,180800.0,5.7982,5.8478,5.7883,5.7982,180800.0
2005-09-20 11:30:00,5.85,5.86,5.84,5.84,100400.0,5.7982,5.8081,5.7883,5.7883,100400.0
2005-09-20 12:00:00,5.84,5.86,5.83,5.83,145600.0,5.7883,5.8081,5.7784,5.7784,145600.0
2005-09-20 12:30:00,5.84,5.85,5.83,5.85,92000.0,5.7883,5.7982,5.7784,5.7982,92000.0
2005-09-20 13:00:00,5.85,5.86,5.82,5.85,144800.0,5.7982,5.8081,5.7685,5.7982,144800.0
2005-09-20 13:30:00,5.85,5.86,5.84,5.85,156400.0,5.7982,5.8081,5.7883,5.7982,156400.0
2005-09-20 14:00:00,5.85,5.88,5.85,5.87,256000.0,5.7982,5.8279,5.7982,5.818,256000.0
2005-09-20 14:30:00,5.87,5.89,5.83,5.85,320000.0,5.818,5.8378,5.7784,5.7982,320000.0
2005-09-20 15:00:00,5.85,5.87,5.84,5.84,571200.0,5.7982,5.818,5.7883,5.7883,571200.0
2005-09-20 15:30:00,5.84,5.91,5.84,5.91,1618000.0,5.7883,5.8577,5.7883,5.8577,1618000.0
2005-09-21 09:30:00,5.84,5.84,5.75,5.84,424800.0,5.7883,5.7883,5.6991,5.7883,424800.0
2005-09-21 10:00:00,5.83,5.88,5.83,5.83,287200.0,5.7784,5.8279,5.7784,5.7784,287200.0
2005-09-21 10:30:00,5.83,5.87,5.83,5.86,193200.0,5.7784,5.818,5.7784,5.8081,193200.0
2005-09-21 11:00:00,5.86,5.86,5.84,5.84,194800.0,5.8081,5.8081,5.7883,5.7883,194800.0
2005-09-21 11:30:00,5.85,5.86,5.83,5.84,162400.0,5.7982,5.8081,5.7784,5.7883,162400.0
2005-09-21 12:00:00,5.84,5.85,5.83,5.85,203200.0,5.7883,5.7982,5.7784,5.7982,203200.0
2005-09-21 12:30:00,5.85,5.87,5.83,5.83,120400.0,5.7982,5.818,5.7784,5.7784,120400.0
2005-09-21 13:00:00,5.84,5.84,5.81,5.82,129600.0,5.7883,5.7883,5.7585,5.7685,129600.0
2005-09-21 13:30:00,5.81,5.83,5.81,5.82,479200.0,5.7585,5.7784,5.7585,5.7685,479200.0
2005-09-21 14:00:00,5.83,5.83,5.81,5.81,222800.0,5.7784,5.7784,5.7585,5.7585,222800.0
2005-09-21 14:30:00,5.81,5.83,5.78,5.8,320800.0,5.7585,5.7784,5.7288,5.7486,320800.0
2005-09-21 15:00:00,5.79,5.8,5.78,5.78,238000.0,5.7387,5.7486,5.7288,5.7288,238000.0
2005-09-21 15:30:00,5.78,5.79,5.71,5.75,802000.0,5.7288,5.7387,5.6594,5.6991,802000.0
2005-09-22 09:30:00,5.75,5.75,5.63,5.65,898800.0,5.6991,5.6991,5.5801,5.6,898800.0
2005-09-22 10:00:00,5.65,5.72,5.65,5.72,254800.0,5.6,5.6693,5.6,5.6693,254800.0
2005-09-22 10:30:00,5.72,5.77,5.7,5.71,400400.0,5.6693,5.7189,5.6495,5.6594,400400.0
2005-09-22 11:00:00,5.71,5.71,5.68,5.68,99600.0,5.6594,5.6594,5.6297,5.6297,99600.0
2005-09-22 11:30:00,5.68,5.71,5.68,5.69,110800.0,5.6297,5.6594,5.6297,5.6396,110800.0
2005-09-22 12:00:00,5.7,5.7,5.68,5.69,167600.0,5.6495,5.6495,5.6297,5.6396,167600.0
2005-09-22 12:30:00,5.68,5.71,5.68,5.71,112000.0,5.6297,5.6594,5.6297,5.6594,112000.0
2005-09-22 13:00:00,5.71,5.72,5.7,5.7,179600.0,5.6594,5.6693,5.6495,5.6495,179600.0
2005-09-22 13:30:00,5.71,5.72,5.68,5.68,257600.0,5.6594,5.6693,5.6297,5.6297,257600.0
2005-09-22 14:00:00,5.68,5.72,5.67,5.7,200400.0,5.6297,5.6693,5.6198,5.6495,200400.0
2005-09-22 14:30:00,5.7,5.71,5.68,5.68,151200.0,5.6495,5.6594,5.6297,5.6297,151200.0
2005-09-22 15:00:00,5.68,5.71,5.67,5.68,233200.0,5.6297,5.6594,5.6198,5.6297,233200.0
2005-09-22 15:30:00,5.68,5.68,5.63,5.64,557600.0,5.6297,5.6297,5.5801,5.5901,557600.0
2005-09-23 09:30:00,5.58,5.69,5.55,5.66,204400.0,5.5306,5.6396,5.5009,5.6099,204400.0
2005-09-23 10:00:00,5.65,5.66,5.6,5.6,271600.0,5.6,5.6099,5.5504,5.5504,271600.0
2005-09-23 10:30:00,5.61,5.63,5.6,5.62,468400.0,5.5603,5.5801,5.5504,5.5702,468400.0
2005-09-23 11:00:00,5.62,5.76,5.58,5.74,513600.0,5.5702,5.709,5.5306,5.6892,513600.0
2005-09-23 11:30:00,5.75,5.75,5.69,5.69,163200.0,5.6991,5.6991,5.6396,5.6396,163200.0
2005-09-23 12:00:00,5.69,5.75,5.69,5.75,263600.0,5.6396,5.6991,5.6396,5.6991,263600.0
2005-09-23 12:30:00,5.74,5.74,5.71,5.73,188000.0,5.6892,5.6892,5.6594,5.6793,188000.0
2005-09-23 13:00:00,5.73,5.78,5.71,5.75,295200.0,5.6793,5.7288,5.6594,5.6991,295200.0
2005-09-23 13:30:00,5.76,5.78,5.75,5.77,142400.0,5.709,5.7288,5.6991,5.7189,142400.0
2005-09-23 14:00:00,5.78,5.81,5.73,5.81,301600.0,5.7288,5.7585,5.6793,5.7585,301600.0
2005-09-23 14:30:00,5.81,5.81,5.79,5.8,489200.0,5.7585,5.7585,5.7387,5.7486,489200.0
2005-09-23 15:00:00,5.8,5.8,5.73,5.74,614800.0,5.7486,5.7486,5.6793,5.6892,614800.0
2005-09-23 15:30:00,5.74,5.82,5.74,5.78,439600.0,5.6892,5.7685,5.6892,5.7288,439600.0
2005-09-26 09:30:00,5.78,5.79,5.71,5.74,422400.0,5.7288,5.7387,5.6594,5.6892,422400.0
2005-09-26 10:00:00,5.74,5.79,5.74,5.78,164800.0,5.6892,5.7387,5.6892,5.7288,164800.0
2005-09-26 10:30:00,5.79,5.81,5.79,5.81,139200.0,5.7387,5.7585,5.7387,5.7585,139200.0
2005-09-26 11:00:00,5.81,5.81,5.76,5.79,130400.0,5.7585,5.7585,5.709,5.7387,130400.0
2005-09-26 11:30:00,5.79,5.8,5.78,5.79,81200.0,5.7387,5.7486,5.7288,5.7387,81200.0
2005-09-26 12:00:00,5.79,5.8,5.78,5.79,62400.0,5.7387,5.7486,5.7288,5.7387,62400.0
2005-09-26 12:30:00,5.79,5.8,5.79,5.79,76800.0,5.7387,5.7486,5.7387,5.7387,76800.0
2005-09-26 13:00:00,5.79,5.8,5.75,5.76,285200.0,5.7387,5.7486,5.6991,5.709,285200.0
2005-09-26 13:30:00,5.76,5.78,5.75,5.77,182400.0,5.709,5.7288,5.6991,5.7189,182400.0
2005-09-26 14:00:00,5.77,5.77,5.74,5.76,163600.0,5.7189,5.7189,5.6892,5.709,163600.0
2005-09-26 14:30:00,5.76,5.8,5.75,5.8,288400.0,5.709,5.7486,5.6991,5.7486,288400.0
2005-09-26 15:00:00,5.8,5.83,5.8,5.83,349600.0,5.7486,5.7784,5.7486,5.7784,349600.0
2005-09-26 15:30:00,5.83,5.92,5.83,5.88,737200.0,5.7784,5.8676,5.7784,5.8279,737200.0
2005-09-27 09:30:00,5.87,5.99,5.82,5.98,737200.0,5.818,5.937,5.7685,5.927,737200.0
2005-09-27 10:00:00,5.97,5.98,5.9,5.9,239600.0,5.9171,5.927,5.8478,5.8478,239600.0
2005-09-27 10:30:00,5.9,5.95,5.89,5.94,565600.0,5.8478,5.8973,5.8378,5.8874,565600.0
2005-09-27 11:00:00,5.94,5.98,5.94,5.95,290400.0,5.8874,5.927,5.8874,5.8973,290400.0
2005-09-27 11:30:00,5.95,5.96,5.94,5.94,141600.0,5.8973,5.9072,5.8874,5.8874,141600.0
2005-09-27 12:00:00,5.93,5.95,5.91,5.91,214400.0,5.8775,5.8973,5.8577,5.8577,214400.0
2005-09-27 12:30:00,5.91,5.97,5.91,5.96,233200.0,5.8577,5.9171,5.8577,5.9072,233200.0
2005-09-27 13:00:00,5.96,5.97,5.92,5.92,132800.0,5.9072,5.9171,5.8676,5.8676,132800.0
2005-09-27 13:30:00,5.92,5.94,5.92,5.93,373200.0,5.8676,5.8874,5.8676,5.8775,373200.0
2005-09-27 14:00:00,5.93,5.93,5.9,5.9,337600.0,5.8775,5.8775,5.8478,5.8478,337600.0
2005-09-27 14:30:00,5.91,5.94,5.9,5.94,300800.0,5.8577,5.8874,5.8478,5.8874,300800.0
2005-09-27 15:00:00,5.94,5.94,5.89,5.9,419200.0,5.8874,5.8874,5.8378,5.8478,419200.0
2005-09-27 15:30:00,5.9,5.9,5.87,5.89,436800.0,5.8478,5.8478,5.818,5.8378,436800.0
2005-09-28 09:30:00,5.91,5.93,5.84,5.92,144400.0,5.8577,5.8775,5.7883,5.8676,144400.0
2005-09-28 10:00:00,5.92,5.95,5.88,5.89,214000.0,5.8676,5.8973,5.8279,5.8378,214000.0
2005-09-28 10:30:00,5.89,5.92,5.89,5.9,79600.0,5.8378,5.8676,5.8378,5.8478,79600.0
2005-09-28 11:00:00,5.91,5.91,5.82,5.84,161200.0,5.8577,5.8577,5.7685,5.7883,161200.0
2005-09-28 11:30:00,5.84,5.85,5.82,5.83,300800.0,5.7883,5.7982,5.7685,5.7784,300800.0
2005-09-28 12:00:00,5.83,5.85,5.82,5.84,112800.0,5.7784,5.7982,5.7685,5.7883,112800.0
2005-09-28 12:30:00,5.84,5.86,5.81,5.86,622000.0,5.7883,5.8081,5.7585,5.8081,622000.0
2005-09-28 13:00:00,5.86,5.86,5.84,5.84,103600.0,5.8081,5.8081,5.7883,5.7883,103600.0
2005-09-28 13:30:00,5.84,5.84,5.83,5.84,82000.0,5.7883,5.7883,5.7784,5.7883,82000.0
2005-09-28 14:00:00,5.84,5.85,5.82,5.85,138400.0,5.7883,5.7982,5.7685,5.7982,138400.0
2005-09-28 14:30:00,5.85,5.85,5.84,5.85,72800.0,5.7982,5.7982,5.7883,5.7982,72800.0
2005-09-28 15:00:00,5.85,5.85,5.84,5.84,127600.0,5.7982,5.7982,5.7883,5.7883,127600.0
2005-09-28 15:30:00,5.84,5.85,5.84,5.85,178400.0,5.7883,5.7982,5.7883,5.7982,178400.0
2005-09-29 09:30:00,5.85,5.85,5.66,5.68,994400.0,5.7982,5.7982,5.6099,5.6297,994400.0
2005-09-29 10:00:00,5.66,5.68,5.63,5.67,1012400.0,5.6099,5.6297,5.5801,5.6198,1012400.0
2005-09-29 10:30:00,5.67,5.74,5.66,5.68,404000.0,5.6198,5.6892,5.6099,5.6297,404000.0
2005-09-29 11:00:00,5.7,5.7,5.63,5.63,274800.0,5.6495,5.6495,5.5801,5.5801,274800.0
2005-09-29 11:30:00,5.64,5.69,5.64,5.68,246000.0,5.5901,5.6396,5.5901,5.6297,246000.0
2005-09-29 12:00:00,5.68,5.68,5.68,5.68,142000.0,5.6297,5.6297,5.6297,5.6297,142000.0
2005-09-29 12:30:00,5.68,5.68,5.68,5.68,96800.0,5.6297,5.6297,5.6297,5.6297,96800.0
2005-09-29 13:00:00,5.68,5.71,5.68,5.69,188400.0,5.6297,5.6594,5.6297,5.6396,188400.0
2005-09-29 13:30:00,5.69,5.75,5.69,5.74,248800.0,5.6396,5.6991,5.6396,5.6892,248800.0
2005-09-29 14:00:00,5.74,5.75,5.72,5.72,203200.0,5.6892,5.6991,5.6693,5.6693,203200.0
2005-09-29 14:30:00,5.72,5.74,5.69,5.74,507200.0,5.6693,5.6892,5.6396,5.6892,507200.0
2005-09-29 15:00:00,5.74,5.75,5.73,5.74,577200.0,5.6892,5.6991,5.6793,5.6892,577200.0
2005-09-29 15:30:00,5.74,5.75,5.74,5.74,287200.0,5.6892,5.6991,5.6892,5.6892,287200.0
2005-09-30 09:30:00,5.64,5.75,5.57,5.74,715200.0,5.5901,5.6991,5.5207,5.6892,715200.0
2005-09-30 10:00:00,5.73,5.78,5.64,5.78,602800.0,5.6793,5.7288,5.5901,5.7288,602800.0
2005-09-30 10:30:00,5.78,5.78,5.73,5.75,552000.0,5.7288,5.7288,5.6793,5.6991,552000.0
2005-09-30 11:00:00,5.74,5.77,5.73,5.76,618800.0,5.6892,5.7189,5.6793,5.709,618800.0
2005-09-30 11:30:00,5.76,5.77,5.75,5.75,465200.0,5.709,5.7189,5.6991,5.6991,465200.0
2005-09-30 12:00:00,5.75,5.76,5.75,5.75,155200.0,5.6991,5.709,5.6991,5.6991,155200.0
2005-09-30 12:30:00,5.75,5.76,5.75,5.75,288800.0,5.6991,5.709,5.6991,5.6991,288800.0
2005-09-30 13:00:00,5.75,5.75,5.74,5.74,228000.0,5.6991,5.6991,5.6892,5.6892,228000.0
2005-09-30 13:30:00,5.74,5.75,5.73,5.74,250400.0,5.6892,5.6991,5.6793,5.6892,250400.0
2005-09-30 14:00:00,5.75,5.76,5.75,5.75,130000.0,5.6991,5.709,5.6991,5.6991,130000.0
2005-09-30 14:30:00,5.75,5.75,5.74,5.75,186800.0,5.6991,5.6991,5.6892,5.6991,186800.0
2005-09-30 15:00:00,5.75,5.75,5.73,5.75,908800.0,5.6991,5.6991,5.6793,5.6991,908800.0
2005-09-30 15:30:00,5.75,5.8,5.74,5.78,784000.0,5.6991,5.7486,5.6892,5.7288,784000.0
2005-10-03 09:30:00,5.98,6.01,5.95,5.99,2486000.0,5.927,5.9568,5.8973,5.937,2486000.0
2005-10-03 10:00:00,5.99,6.04,5.98,6.02,1744000.0,5.937,5.9865,5.927,5.9667,1744000.0
2005-10-03 10:30:00,6.02,6.06,6.01,6.03,1272400.0,5.9667,6.0063,5.9568,5.9766,1272400.0
2005-10-03 11:00:00,6.03,6.07,6.03,6.05,905600.0,5.9766,6.0162,5.9766,5.9964,905600.0
2005-10-03 11:30:00,6.05,6.1,6.05,6.08,891600.0,5.9964,6.046,5.9964,6.0262,891600.0
2005-10-03 12:00:00,6.07,6.12,6.07,6.1,592400.0,6.0162,6.0658,6.0162,6.046,592400.0
2005-10-03 12:30:00,6.1,6.1,6.04,6.07,609600.0,6.046,6.046,5.9865,6.0162,609600.0
2005-10-03 13:00:00,6.07,6.12,6.07,6.12,584800.0,6.0162,6.0658,6.0162,6.0658,584800.0
2005-10-03 13:30:00,6.12,6.15,6.09,6.09,993600.0,6.0658,6.0955,6.0361,6.0361,993600.0
2005-10-03 14:00:00,6.09,6.11,6.02,6.04,1058000.0,6.0361,6.0559,5.9667,5.9865,1058000.0
2005-10-03 14:30:00,6.04,6.04,5.99,6.01,1418000.0,5.9865,5.9865,5.937,5.9568,1418000.0
2005-10-03 15:00:00,6.01,6.01,5.99,6.0,2120400.0,5.9568,5.9568,5.937,5.9469,2120400.0
2005-10-03 15:30:00,6.0,6.01,6.0,6.0,2542000.0,5.9469,5.9568,5.9469,5.9469,2542000.0
2005-10-04 09:30:00,6.02,6.13,6.02,6.09,687200.0,5.9667,6.0757,5.9667,6.0361,687200.0
2005-10-04 10:00:00,6.1,6.11,6.03,6.04,531600.0,6.046,6.0559,5.9766,5.9865,531600.0
2005-10-04 10:30:00,6.04,6.06,6.03,6.03,1266400.0,5.9865,6.0063,5.9766,5.9766,1266400.0
2005-10-04 11:00:00,6.04,6.05,6.03,6.04,1070400.0,5.9865,5.9964,5.9766,5.9865,1070400.0
2005-10-04 11:30:00,6.04,6.05,6.03,6.04,345200.0,5.9865,5.9964,5.9766,5.9865,345200.0
2005-10-04 12:00:00,6.04,6.04,6.02,6.03,177600.0,5.9865,5.9865,5.9667,5.9766,177600.0
2005-10-04 12:30:00,6.03,6.03,6.01,6.02,269600.0,5.9766,5.9766,5.9568,5.9667,269600.0
2005-10-04 13:00:00,6.02,6.03,6.01,6.03,326800.0,5.9667,5.9766,5.9568,5.9766,326800.0
2005-10-04 13:30:00,6.03,6.03,6.01,6.02,342400.0,5.9766,5.9766,5.9568,5.9667,342400.0
2005-10-04 14:00:00,6.01,6.02,6.01,6.01,1248000.0,5.9568,5.9667,5.9568,5.9568,1248000.0
2005-10-04 14:30:00,6.01,6.02,5.99,6.01,572800.0,5.9568,5.9667,5.937,5.9568,572800.0
2005-10-04 15:00:00,6.01,6.02,5.99,6.01,967600.0,5.9568,5.9667,5.937,5.9568,967600.0
2005-10-04 15:30:00,6.01,6.01,5.93,5.96,633600.0,5.9568,5.9568,5.8775,5.9072,633600.0
2005-10-05 09:30:00,5.69,5.82,5.62,5.79,2238800.0,5.6396,5.7685,5.5702,5.7387,2238800.0
2005-10-05 10:00:00,5.8,5.87,5.76,5.86,2271600.0,5.7486,5.818,5.709,5.8081,2271600.0
2005-10-05 10:30:00,5.87,5.88,5.83,5.83,626000.0,5.818,5.8279,5.7784,5.7784,626000.0
2005-10-05 11:00:00,5.83,5.85,5.83,5.83,432000.0,5.7784,5.7982,5.7784,5.7784,432000.0
2005-10-05 11:30:00,5.82,5.87,5.82,5.84,611600.0,5.7685,5.818,5.7685,5.7883,611600.0
2005-10-05 12:00:00,5.84,5.9,5.82,5.88,914000.0,5.7883,5.8478,5.7685,5.8279,914000.0
2005-10-05 12:30:00,5.89,5.9,5.86,5.87,370000.0,5.8378,5.8478,5.8081,5.818,370000.0
2005-10-05 13:00:00,5.86,5.89,5.86,5.88,264800.0,5.8081,5.8378,5.8081,5.8279,264800.0
2005-10-05 13:30:00,5.88,5.93,5.87,5.92,454400.0,5.8279,5.8775,5.818,5.8676,454400.0
2005-10-05 14:00:00,5.91,5.91,5.88,5.89,324000.0,5.8577,5.8577,5.8279,5.8378,324000.0
2005-10-05 14:30:00,5.89,5.89,5.87,5.88,379200.0,5.8378,5.8378,5.818,5.8279,379200.0
2005-10-05 15:00:00,5.88,5.89,5.87,5.87,700000.0,5.8279,5.8378,5.818,5.818,700000.0
2005-10-05 15:30:00,5.87,5.88,5.81,5.84,730000.0,5.818,5.8279,5.7585,5.7883,730000.0
2005-10-06 09:30:00,5.84,5.85,5.75,5.8,622800.0,5.7883,5.7982,5.6991,5.7486,622800.0
2005-10-06 10:00:00,5.8,5.81,5.77,5.79,360400.0,5.7486,5.7585,5.7189,5.7387,360400.0
2005-10-06 10:30:00,5.79,5.81,5.77,5.8,350000.0,5.7387,5.7585,5.7189,5.7486,350000.0
2005-10-06 11:00:00,5.8,5.83,5.8,5.82,564000.0,5.7486,5.7784,5.7486,5.7685,564000.0
2005-10-06 11:30:00,5.82,5.82,5.8,5.8,130800.0,5.7685,5.7685,5.7486,5.7486,130800.0
2005-10-06 12:00:00,5.8,5.81,5.79,5.79,106000.0,5.7486,5.7585,5.7387,5.7387,106000.0
2005-10-06 12:30:00,5.79,5.81,5.79,5.81,206400.0,5.7387,5.7585,5.7387,5.7585,206400.0
2005-10-06 13:00:00,5.81,5.81,5.78,5.79,195200.0,5.7585,5.7585,5.7288,5.7387,195200.0
2005-10-06 13:30:00,5.79,5.79,5.75,5.77,298000.0,5.7387,5.7387,5.6991,5.7189,298000.0
2005-10-06 14:00:00,5.77,5.78,5.77,5.77,143200.0,5.7189,5.7288,5.7189,5.7189,143200.0
2005-10-06 14:30:00,5.77,5.77,5.73,5.74,181200.0,5.7189,5.7189,5.6793,5.6892,181200.0
2005-10-06 15:00:00,5.75,5.75,5.7,5.71,861600.0,5.6991,5.6991,5.6495,5.6594,861600.0
2005-10-06 15:30:00,5.71,5.8,5.68,5.76,1218000.0,5.6594,5.7486,5.6297,5.709,1218000.0
2005-10-07 09:30:00,5.78,5.81,5.78,5.78,127600.0,5.7288,5.7585,5.7288,5.7288,127600.0
2005-10-07 10:00:00,5.78,5.79,5.65,5.68,454800.0,5.7288,5.7387,5.6,5.6297,454800.0
2005-10-07 10:30:00,5.68,5.72,5.68,5.69,235600.0,5.6297,5.6693,5.6297,5.6396,235600.0
2005-10-07 11:00:00,5.69,5.7,5.67,5.68,180800.0,5.6396,5.6495,5.6198,5.6297,180800.0
2005-10-07 11:30:00,5.68,5.72,5.67,5.69,198800.0,5.6297,5.6693,5.6198,5.6396,198800.0
2005-10-07 12:00:00,5.69,5.7,5.68,5.7,199600.0,5.6396,5.6495,5.6297,5.6495,199600.0
2005-10-07 12:30:00,5.7,5.7,5.65,5.65,132400.0,5.6495,5.6495,5.6,5.6,132400.0
2005-10-07 13:00:00,5.65,5.68,5.65,5.68,212800.0,5.6,5.6297,5.6,5.6297,212800.0
2005-10-07 13:30:00,5.68,5.68,5.66,5.66,222000.0,5.6297,5.6297,5.6099,5.6099,222000.0
2005-10-07 14:00:00,5.66,5.66,5.65,5.65,78000.0,5.6099,5.6099,5.6,5.6,78000.0
2005-10-07 14:30:00,5.65,5.66,5.63,5.63,388800.0,5.6,5.6099,5.5801,5.5801,388800.0
2005-10-07 15:00:00,5.63,5.67,5.63,5.67,607600.0,5.5801,5.6198,5.5801,5.6198,607600.0
2005-10-07 15:30:00,5.67,5.7,5.67,5.7,750400.0,5.6198,5.6495,5.6198,5.6495,750400.0
2005-10-10 09:30:00,5.7,5.73,5.68,5.7,138800.0,5.6495,5.6793,5.6297,5.6495,138800.0
2005-10-10 10:00:00,5.69,5.71,5.67,5.68,198800.0,5.6396,5.6594,5.6198,5.6297,198800.0
2005-10-10 10:30:00,5.68,5.68,5.66,5.66,88400.0,5.6297,5.6297,5.6099,5.6099,88400.0
2005-10-10 11:00:00,5.67,5.67,5.64,5.64,122800.0,5.6198,5.6198,5.5901,5.5901,122800.0
2005-10-10 11:30:00,5.64,5.67,5.64,5.66,139200.0,5.5901,5.6198,5.5901,5.6099,139200.0
2005-10-10 12:00:00,5.66,5.66,5.64,5.64,76400.0,5.6099,5.6099,5.5901,5.5901,76400.0
2005-10-10 12:30:00,5.64,5.65,5.63,5.64,110000.0,5.5901,5.6,5.5801,5.5901,110000.0
2005-10-10 13:00:00,5.64,5.65,5.64,5.64,55600.0,5.5901,5.6,5.5901,5.5901,55600.0
2005-10-10 13:30:00,5.64,5.64,5.63,5.64,70800.0,5.5901,5.5901,5.5801,5.5901,70800.0
2005-10-10 14:00:00,5.64,5.65,5.62,5.62,408000.0,5.5901,5.6,5.5702,5.5702,408000.0
2005-10-10 14:30:00,5.62,5.65,5.59,5.6,550400.0,5.5702,5.6,5.5405,5.5504,550400.0
2005-10-10 15:00:00,5.6,5.6,5.59,5.6,443600.0,5.5504,5.5504,5.5405,5.5504,443600.0
2005-10-10 15:30:00,5.6,5.6,5.54,5.56,1670000.0,5.5504,5.5504,5.4909,5.5108,1670000.0
2005-10-11 09:30:00,5.56,5.61,5.55,5.61,839600.0,5.5108,5.5603,5.5009,5.5603,839600.0
2005-10-11 10:00:00,5.61,5.61,5.58,5.6,196400.0,5.5603,5.5603,5.5306,5.5504,196400.0
2005-10-11 10:30:00,5.6,5.6,5.55,5.55,233600.0,5.5504,5.5504,5.5009,5.5009,233600.0
2005-10-11 11:00:00,5.55,5.56,5.55,5.56,230800.0,5.5009,5.5108,5.5009,5.5108,230800.0
2005-10-11 11:30:00,5.56,5.56,5.52,5.52,228400.0,5.5108,5.5108,5.4711,5.4711,228400.0
2005-10-11 12:00:00,5.52,5.53,5.51,5.51,211600.0,5.4711,5.481,5.4612,5.4612,211600.0
2005-10-11 12:30:00,5.51,5.51,5.46,5.47,330800.0,5.4612,5.4612,5.4116,5.4216,330800.0
2005-10-11 13:00:00,5.47,5.47,5.41,5.41,616000.0,5.4216,5.4216,5.3621,5.3621,616000.0
2005-10-11 13:30:00,5.41,5.48,5.41,5.46,550800.0,5.3621,5.4315,5.3621,5.4116,550800.0
2005-10-11 14:00:00,5.46,5.46,5.41,5.44,272000.0,5.4116,5.4116,5.3621,5.3918,272000.0
2005-10-11 14:30:00,5.44,5.46,5.44,5.45,356000.0,5.3918,5.4116,5.3918,5.4017,356000.0
2005-10-11 15:00:00,5.45,5.45,5.44,5.45,319600.0,5.4017,5.4017,5.3918,5.4017,319600.0
2005-10-11 15:30:00,5.45,5.45,5.44,5.44,440000.0,5.4017,5.4017,5.3918,5.3918,440000.0
2005-10-12 09:30:00,5.42,5.42,5.36,5.38,326800.0,5.372,5.372,5.3125,5.3324,326800.0
2005-10-12 10:00:00,5.38,5.4,5.35,5.4,360400.0,5.3324,5.3522,5.3026,5.3522,360400.0
2005-10-12 10:30:00,5.4,5.4,5.35,5.36,218000.0,5.3522,5.3522,5.3026,5.3125,218000.0
2005-10-12 11:00:00,5.36,5.37,5.35,5.36,178800.0,5.3125,5.3224,5.3026,5.3125,178800.0
2005-10-12 11:30:00,5.36,5.36,5.32,5.32,127600.0,5.3125,5.3125,5.2729,5.2729,127600.0
2005-10-12 12:00:00,5.32,5.34,5.29,5.33,209600.0,5.2729,5.2927,5.2432,5.2828,209600.0
2005-10-12 12:30:00,5.33,5.33,5.32,5.33,213200.0,5.2828,5.2828,5.2729,5.2828,213200.0
2005-10-12 13:00:00,5.33,5.33,5.31,5.31,240000.0,5.2828,5.2828,5.263,5.263,240000.0
2005-10-12 13:30:00,5.31,5.36,5.3,5.36,286400.0,5.263,5.3125,5.2531,5.3125,286400.0
2005-10-12 14:00:00,5.36,5.36,5.3,5.3,442800.0,5.3125,5.3125,5.2531,5.2531,442800.0
2005-10-12 14:30:00,5.3,5.33,5.27,5.31,539600.0,5.2531,5.2828,5.2233,5.263,539600.0
2005-10-12 15:00:00,5.31,5.31,5.26,5.26,788400.0,5.263,5.263,5.2134,5.2134,788400.0
2005-10-12 15:30:00,5.26,5.3,5.25,5.3,1033200.0,5.2134,5.2531,5.2035,5.2531,1033200.0
2005-10-13 09:30:00,5.21,5.32,5.08,5.31,1148800.0,5.1639,5.2729,5.035,5.263,1148800.0
2005-10-13 10:00:00,5.31,5.32,5.27,5.31,314400.0,5.263,5.2729,5.2233,5.263,314400.0
2005-10-13 10:30:00,5.31,5.37,5.31,5.35,255200.0,5.263,5.3224,5.263,5.3026,255200.0
2005-10-13 11:00:00,5.36,5.37,5.35,5.36,79200.0,5.3125,5.3224,5.3026,5.3125,79200.0
2005-10-13 11:30:00,5.36,5.38,5.34,5.35,158000.0,5.3125,5.3324,5.2927,5.3026,158000.0
2005-10-13 12:00:00,5.35,5.38,5.35,5.37,148800.0,5.3026,5.3324,5.3026,5.3224,148800.0
2005-10-13 12:30:00,5.37,5.42,5.37,5.41,157600.0,5.3224,5.372,5.3224,5.3621,157600.0
2005-10-13 13:00:00,5.41,5.41,5.39,5.39,102000.0,5.3621,5.3621,5.3423,5.3423,102000.0
2005-10-13 13:30:00,5.39,5.4,5.36,5.39,176000.0,5.3423,5.3522,5.3125,5.3423,176000.0
2005-10-13 14:00:00,5.39,5.42,5.38,5.4,130800.0,5.3423,5.372,5.3324,5.3522,130800.0
2005-10-13 14:30:00,5.4,5.48,5.4,5.47,243200.0,5.3522,5.4315,5.3522,5.4216,243200.0
2005-10-13 15:00:00,5.47,5.47,5.42,5.42,320800.0,5.4216,5.4216,5.372,5.372,320800.0
2005-10-13 15:30:00,5.42,5.47,5.42,5.45,478800.0,5.372,5.4216,5.372,5.4017,478800.0
2005-10-14 09:30:00,5.47,5.5,5.47,5.48,146800.0,5.4216,5.4513,5.4216,5.4315,146800.0
2005-10-14 10:00:00,5.48,5.53,5.48,5.49,266000.0,5.4315,5.481,5.4315,5.4414,266000.0
2005-10-14 10:30:00,5.48,5.54,5.47,5.52,228000.0,5.4315,5.4909,5.4216,5.4711,228000.0
2005-10-14 11:00:00,5.52,5.52,5.5,5.5,37600.0,5.4711,5.4711,5.4513,5.4513,37600.0
2005-10-14 11:30:00,5.5,5.53,5.49,5.52,78000.0,5.4513,5.481,5.4414,5.4711,78000.0
2005-10-14 12:00:00,5.53,5.55,5.53,5.53,66800.0,5.481,5.5009,5.481,5.481,66800.0
2005-10-14 12:30:00,5.53,5.54,5.52,5.52,61600.0,5.481,5.4909,5.4711,5.4711,61600.0
2005-10-14 13:00:00,5.52,5.53,5.51,5.53,38800.0,5.4711,5.481,5.4612,5.481,38800.0
2005-10-14 13:30:00,5.54,5.56,5.53,5.56,72800.0,5.4909,5.5108,5.481,5.5108,72800.0
2005-10-14 14:00:00,5.56,5.58,5.55,5.56,130800.0,5.5108,5.5306,5.5009,5.5108,130800.0
2005-10-14 14:30:00,5.56,5.56,5.55,5.55,224400.0,5.5108,5.5108,5.5009,5.5009,224400.0
2005-10-14 15:00:00,5.55,5.55,5.51,5.52,354400.0,5.5009,5.5009,5.4612,5.4711,354400.0
2005-10-14 15:30:00,5.52,5.58,5.52,5.56,316800.0,5.4711,5.5306,5.4711,5.5108,316800.0
2005-10-17 09:30:00,5.56,5.56,5.48,5.49,818000.0,5.5108,5.5108,5.4315,5.4414,818000.0
2005-10-17 10:00:00,5.5,5.59,5.49,5.59,352000.0,5.4513,5.5405,5.4414,5.5405,352000.0
2005-10-17 10:30:00,5.59,5.6,5.57,5.6,106000.0,5.5405,5.5504,5.5207,5.5504,106000.0
2005-10-17 11:00:00,5.6,5.6,5.58,5.59,112400.0,5.5504,5.5504,5.5306,5.5405,112400.0
2005-10-17 11:30:00,5.59,5.62,5.59,5.62,142800.0,5.5405,5.5702,5.5405,5.5702,142800.0
2005-10-17 12:00:00,5.62,5.64,5.62,5.63,127200.0,5.5702,5.5901,5.5702,5.5801,127200.0
2005-10-17 12:30:00,5.63,5.63,5.6,5.62,134000.0,5.5801,5.5801,5.5504,5.5702,134000.0
2005-10-17 13:00:00,5.62,5.67,5.62,5.67,124800.0,5.5702,5.6198,5.5702,5.6198,124800.0
2005-10-17 13:30:00,5.67,5.71,5.64,5.69,271200.0,5.6198,5.6594,5.5901,5.6396,271200.0
2005-10-17 14:00:00,5.69,5.73,5.69,5.7,170400.0,5.6396,5.6793,5.6396,5.6495,170400.0
2005-10-17 14:30:00,5.7,5.72,5.7,5.7,192400.0,5.6495,5.6693,5.6495,5.6495,192400.0
2005-10-17 15:00:00,5.7,5.71,5.65,5.67,200000.0,5.6495,5.6594,5.6,5.6198,200000.0
2005-10-17 15:30:00,5.67,5.72,5.67,5.72,424000.0,5.6198,5.6693,5.6198,5.6693,424000.0
2005-10-18 09:30:00,5.74,5.75,5.7,5.73,195600.0,5.6892,5.6991,5.6495,5.6793,195600.0
2005-10-18 10:00:00,5.73,5.83,5.73,5.82,498800.0,5.6793,5.7784,5.6793,5.7685,498800.0
2005-10-18 10:30:00,5.82,5.82,5.74,5.76,177600.0,5.7685,5.7685,5.6892,5.709,177600.0
2005-10-18 11:00:00,5.75,5.75,5.73,5.74,107600.0,5.6991,5.6991,5.6793,5.6892,107600.0
2005-10-18 11:30:00,5.73,5.75,5.73,5.74,130400.0,5.6793,5.6991,5.6793,5.6892,130400.0
2005-10-18 12:00:00,5.74,5.74,5.73,5.73,58400.0,5.6892,5.6892,5.6793,5.6793,58400.0
2005-10-18 12:30:00,5.74,5.74,5.68,5.68,65600.0,5.6892,5.6892,5.6297,5.6297,65600.0
2005-10-18 13:00:00,5.68,5.68,5.65,5.65,85600.0,5.6297,5.6297,5.6,5.6,85600.0
2005-10-18 13:30:00,5.65,5.67,5.63,5.67,135600.0,5.6,5.6198,5.5801,5.6198,135600.0
2005-10-18 14:00:00,5.66,5.67,5.65,5.66,60000.0,5.6099,5.6198,5.6,5.6099,60000.0
2005-10-18 14:30:00,5.66,5.67,5.65,5.66,157200.0,5.6099,5.6198,5.6,5.6099,157200.0
2005-10-18 15:00:00,5.66,5.69,5.66,5.69,320000.0,5.6099,5.6396,5.6099,5.6396,320000.0
2005-10-18 15:30:00,5.69,5.69,5.65,5.66,451200.0,5.6396,5.6396,5.6,5.6099,451200.0
2005-10-19 09:30:00,5.66,5.66,5.63,5.64,290800.0,5.6099,5.6099,5.5801,5.5901,290800.0
2005-10-19 10:00:00,5.64,5.68,5.63,5.66,469600.0,5.5901,5.6297,5.5801,5.6099,469600.0
2005-10-19 10:30:00,5.65,5.68,5.64,5.66,99600.0,5.6,5.6297,5.5901,5.6099,99600.0
2005-10-19 11:00:00,5.65,5.66,5.64,5.66,104800.0,5.6,5.6099,5.5901,5.6099,104800.0
2005-10-19 11:30:00,5.66,5.66,5.64,5.65,52400.0,5.6099,5.6099,5.5901,5.6,52400.0
2005-10-19 12:00:00,5.65,5.68,5.65,5.67,132400.0,5.6,5.6297,5.6,5.6198,132400.0
2005-10-19 12:30:00,5.67,5.68,5.66,5.66,83200.0,5.6198,5.6297,5.6099,5.6099,83200.0
2005-10-19 13:00:00,5.66,5.67,5.65,5.65,105200.0,5.6099,5.6198,5.6,5.6,105200.0
2005-10-19 13:30:00,5.65,5.67,5.65,5.66,140000.0,5.6,5.6198,5.6,5.6099,140000.0
2005-10-19 14:00:00,5.66,5.68,5.64,5.68,237200.0,5.6099,5.6297,5.5901,5.6297,237200.0
2005-10-19 14:30:00,5.68,5.69,5.68,5.69,272400.0,5.6297,5.6396,5.6297,5.6396,272400.0
2005-10-19 15:00:00,5.69,5.73,5.67,5.73,246800.0,5.6396,5.6793,5.6198,5.6793,246800.0
2005-10-19 15:30:00,5.73,5.73,5.7,5.73,366400.0,5.6793,5.6793,5.6495,5.6793,366400.0
2005-10-20 09:30:00,5.75,5.83,5.73,5.81,466800.0,5.6991,5.7784,5.6793,5.7585,466800.0
2005-10-20 10:00:00,5.81,5.88,5.81,5.87,417200.0,5.7585,5.8279,5.7585,5.818,417200.0
2005-10-20 10:30:00,5.86,5.87,5.82,5.87,133200.0,5.8081,5.818,5.7685,5.818,133200.0
2005-10-20 11:00:00,5.86,5.92,5.86,5.92,373600.0,5.8081,5.8676,5.8081,5.8676,373600.0
2005-10-20 11:30:00,5.92,6.0,5.92,5.99,348000.0,5.8676,5.9469,5.8676,5.937,348000.0
2005-10-20 12:00:00,6.0,6.0,5.96,5.96,212000.0,5.9469,5.9469,5.9072,5.9072,212000.0
2005-10-20 12:30:00,5.96,5.96,5.91,5.92,95600.0,5.9072,5.9072,5.8577,5.8676,95600.0
2005-10-20 13:00:00,5.92,5.97,5.92,5.96,191600.0,5.8676,5.9171,5.8676,5.9072,191600.0
2005-10-20 13:30:00,5.96,5.97,5.95,5.96,82800.0,5.9072,5.9171,5.8973,5.9072,82800.0
2005-10-20 14:00:00,5.95,5.96,5.93,5.95,280000.0,5.8973,5.9072,5.8775,5.8973,280000.0
2005-10-20 14:30:00,5.95,5.96,5.94,5.95,273200.0,5.8973,5.9072,5.8874,5.8973,273200.0
2005-10-20 15:00:00,5.95,5.97,5.94,5.94,529200.0,5.8973,5.9171,5.8874,5.8874,529200.0
2005-10-20 15:30:00,5.94,5.94,5.9,5.93,892800.0,5.8874,5.8874,5.8478,5.8775,892800.0
2005-10-21 09:30:00,5.89,6.06,5.88,6.01,1465600.0,5.8378,6.0063,5.8279,5.9568,1465600.0
2005-10-21 10:00:00,6.01,6.05,6.0,6.05,358800.0,5.9568,5.9964,5.9469,5.9964,358800.0
2005-10-21 10:30:00,6.04,6.06,6.03,6.05,266400.0,5.9865,6.0063,5.9766,5.9964,266400.0
2005-10-21 11:00:00,6.05,6.06,6.04,6.04,237600.0,5.9964,6.0063,5.9865,5.9865,237600.0
2005-10-21 11:30:00,6.04,6.05,6.04,6.05,208000.0,5.9865,5.9964,5.9865,5.9964,208000.0
2005-10-21 12:00:00,6.05,6.11,6.04,6.09,272800.0,5.9964,6.0559,5.9865,6.0361,272800.0
2005-10-21 12:30:00,6.09,6.1,6.07,6.08,164400.0,6.0361,6.046,6.0162,6.0262,164400.0
2005-10-21 13:00:00,6.08,6.11,6.08,6.1,195200.0,6.0262,6.0559,6.0262,6.046,195200.0
2005-10-21 13:30:00,6.11,6.19,6.1,6.18,289600.0,6.0559,6.1352,6.046,6.1253,289600.0
2005-10-21 14:00:00,6.18,6.19,6.11,6.11,411200.0,6.1253,6.1352,6.0559,6.0559,411200.0
2005-10-21 14:30:00,6.11,6.17,6.11,6.17,2736800.0,6.0559,6.1154,6.0559,6.1154,2736800.0
2005-10-21 15:00:00,6.17,6.17,6.1,6.11,636400.0,6.1154,6.1154,6.046,6.0559,636400.0
2005-10-21 15:30:00,6.11,6.15,6.08,6.13,828000.0,6.0559,6.0955,6.0262,6.0757,828000.0
2005-10-24 09:30:00,6.11,6.17,6.09,6.15,288400.0,6.0559,6.1154,6.0361,6.0955,288400.0
2005-10-24 10:00:00,6.15,6.19,6.11,6.18,233600.0,6.0955,6.1352,6.0559,6.1253,233600.0
2005-10-24 10:30:00,6.17,6.21,6.17,6.2,185600.0,6.1154,6.155,6.1154,6.1451,185600.0
2005-10-24 11:00:00,6.2,6.31,6.2,6.31,507600.0,6.1451,6.2541,6.1451,6.2541,507600.0
2005-10-24 11:30:00,6.31,6.36,6.3,6.33,400400.0,6.2541,6.3037,6.2442,6.2739,400400.0
2005-10-24 12:00:00,6.33,6.34,6.3,6.34,267200.0,6.2739,6.2839,6.2442,6.2839,267200.0
2005-10-24 12:30:00,6.35,6.37,6.32,6.35,328400.0,6.2938,6.3136,6.264,6.2938,328400.0
2005-10-24 13:00:00,6.35,6.37,6.32,6.32,271600.0,6.2938,6.3136,6.264,6.264,271600.0
2005-10-24 13:30:00,6.32,6.32,6.28,6.3,138400.0,6.264,6.264,6.2244,6.2442,138400.0
2005-10-24 14:00:00,6.31,6.31,6.3,6.3,119200.0,6.2541,6.2541,6.2442,6.2442,119200.0
2005-10-24 14:30:00,6.3,6.34,6.3,6.32,178400.0,6.2442,6.2839,6.2442,6.264,178400.0
2005-10-24 15:00:00,6.31,6.34,6.31,6.32,191200.0,6.2541,6.2839,6.2541,6.264,191200.0
2005-10-24 15:30:00,6.32,6.33,6.29,6.32,370000.0,6.264,6.2739,6.2343,6.264,370000.0
2005-10-25 09:30:00,6.32,6.32,6.19,6.23,760800.0,6.264,6.264,6.1352,6.1748,760800.0
2005-10-25 10:00:00,6.24,6.31,6.22,6.29,535600.0,6.1847,6.2541,6.1649,6.2343,535600.0
2005-10-25 10:30:00,6.29,6.29,6.26,6.27,466400.0,6.2343,6.2343,6.2046,6.2145,466400.0
2005-10-25 11:00:00,6.27,6.28,6.26,6.27,317600.0,6.2145,6.2244,6.2046,6.2145,317600.0
2005-10-25 11:30:00,6.27,6.28,6.26,6.28,170400.0,6.2145,6.2244,6.2046,6.2244,170400.0
2005-10-25 12:00:00,6.28,6.28,6.24,6.24,165200.0,6.2244,6.2244,6.1847,6.1847,165200.0
2005-10-25 12:30:00,6.24,6.25,6.21,6.24,257600.0,6.1847,6.1947,6.155,6.1847,257600.0
2005-10-25 13:00:00,6.24,6.27,6.24,6.26,294000.0,6.1847,6.2145,6.1847,6.2046,294000.0
2005-10-25 13:30:00,6.26,6.27,6.24,6.26,193200.0,6.2046,6.2145,6.1847,6.2046,193200.0
2005-10-25 14:00:00,6.26,6.28,6.25,6.26,363200.0,6.2046,6.2244,6.1947,6.2046,363200.0
2005-10-25 14:30:00,6.26,6.28,6.25,6.28,370400.0,6.2046,6.2244,6.1947,6.2244,370400.0
2005-10-25 15:00:00,6.28,6.3,6.26,6.27,700000.0,6.2244,6.2442,6.2046,6.2145,700000.0
2005-10-25 15:30:00,6.26,6.33,6.26,6.3,564400.0,6.2046,6.2739,6.2046,6.2442,564400.0
2005-10-26 09:30:00,6.26,6.31,6.25,6.26,141600.0,6.2046,6.2541,6.1947,6.2046,141600.0
2005-10-26 10:00:00,6.26,6.36,6.25,6.35,167200.0,6.2046,6.3037,6.1947,6.2938,167200.0
2005-10-26 10:30:00,6.35,6.35,6.33,6.34,167600.0,6.2938,6.2938,6.2739,6.2839,167600.0
2005-10-26 11:00:00,6.34,6.35,6.3,6.33,156800.0,6.2839,6.2938,6.2442,6.2739,156800.0
2005-10-26 11:30:00,6.34,6.42,6.34,6.4,161600.0,6.2839,6.3631,6.2839,6.3433,161600.0
2005-10-26 12:00:00,6.41,6.41,6.38,6.38,72800.0,6.3532,6.3532,6.3235,6.3235,72800.0
2005-10-26 12:30:00,6.38,6.41,6.36,6.37,303200.0,6.3235,6.3532,6.3037,6.3136,303200.0
2005-10-26 13:00:00,6.37,6.39,6.36,6.39,192800.0,6.3136,6.3334,6.3037,6.3334,192800.0
2005-10-26 13:30:00,6.39,6.4,6.38,6.39,258000.0,6.3334,6.3433,6.3235,6.3334,258000.0
2005-10-26 14:00:00,6.39,6.43,6.39,6.41,379600.0,6.3334,6.3731,6.3334,6.3532,379600.0
2005-10-26 14:30:00,6.41,6.43,6.41,6.41,289200.0,6.3532,6.3731,6.3532,6.3532,289200.0
2005-10-26 15:00:00,6.41,6.41,6.37,6.38,298800.0,6.3532,6.3532,6.3136,6.3235,298800.0
2005-10-26 15:30:00,6.38,6.38,6.36,6.37,430400.0,6.3235,6.3235,6.3037,6.3136,430400.0
2005-10-27 09:30:00,6.3,6.35,6.26,6.26,254000.0,6.2442,6.2938,6.2046,6.2046,254000.0
2005-10-27 10:00:00,6.26,6.28,6.25,6.27,174400.0,6.2046,6.2244,6.1947,6.2145,174400.0
2005-10-27 10:30:00,6.27,6.28,6.26,6.26,158400.0,6.2145,6.2244,6.2046,6.2046,158400.0
2005-10-27 11:00:00,6.25,6.25,6.19,6.22,511200.0,6.1947,6.1947,6.1352,6.1649,511200.0
2005-10-27 11:30:00,6.21,6.21,6.17,6.17,146800.0,6.155,6.155,6.1154,6.1154,146800.0
2005-10-27 12:00:00,6.17,6.21,6.15,6.16,270400.0,6.1154,6.155,6.0955,6.1054,270400.0
2005-10-27 12:30:00,6.16,6.21,6.16,6.18,186800.0,6.1054,6.155,6.1054,6.1253,186800.0
2005-10-27 13:00:00,6.18,6.19,6.16,6.16,206400.0,6.1253,6.1352,6.1054,6.1054,206400.0
2005-10-27 13:30:00,6.16,6.16,6.13,6.13,204800.0,6.1054,6.1054,6.0757,6.0757,204800.0
2005-10-27 14:00:00,6.13,6.15,6.05,6.08,382400.0,6.0757,6.0955,5.9964,6.0262,382400.0
2005-10-27 14:30:00,6.08,6.08,6.0,6.04,348000.0,6.0262,6.0262,5.9469,5.9865,348000.0
2005-10-27 15:00:00,6.05,6.05,5.99,6.04,508800.0,5.9964,5.9964,5.937,5.9865,508800.0
2005-10-27 15:30:00,6.04,6.08,6.04,6.06,607600.0,5.9865,6.0262,5.9865,6.0063,607600.0
2005-10-28 09:30:00,6.06,6.16,6.06,6.12,142400.0,6.0063,6.1054,6.0063,6.0658,142400.0
2005-10-28 10:00:00,6.1,6.1,6.05,6.08,53200.0,6.046,6.046,5.9964,6.0262,53200.0
2005-10-28 10:30:00,6.08,6.1,6.07,6.09,64800.0,6.0262,6.046,6.0162,6.0361,64800.0
2005-10-28 11:00:00,6.09,6.1,6.09,6.09,68800.0,6.0361,6.046,6.0361,6.0361,68800.0
2005-10-28 11:30:00,6.09,6.12,6.06,6.12,99200.0,6.0361,6.0658,6.0063,6.0658,99200.0
2005-10-28 12:00:00,6.12,6.14,6.11,6.11,53600.0,6.0658,6.0856,6.0559,6.0559,53600.0
2005-10-28 12:30:00,6.11,6.13,6.1,6.11,132000.0,6.0559,6.0757,6.046,6.0559,132000.0
2005-10-28 13:00:00,6.11,6.12,6.09,6.1,88000.0,6.0559,6.0658,6.0361,6.046,88000.0
2005-10-28 13:30:00,6.09,6.11,6.09,6.1,38400.0,6.0361,6.0559,6.0361,6.046,38400.0
2005-10-28 14:00:00,6.1,6.13,6.1,6.13,63600.0,6.046,6.0757,6.046,6.0757,63600.0
2005-10-28 14:30:00,6.13,6.15,6.12,6.15,164800.0,6.0757,6.0955,6.0658,6.0955,164800.0
2005-10-28 15:00:00,6.15,6.15,6.12,6.12,86400.0,6.0955,6.0955,6.0658,6.0658,86400.0
2005-10-28 15:30:00,6.12,6.15,6.12,6.15,140000.0,6.0658,6.0955,6.0658,6.0955,140000.0
2005-10-31 09:30:00,6.26,6.37,6.26,6.32,424800.0,6.2046,6.3136,6.2046,6.264,424800.0
2005-10-31 10:00:00,6.32,6.37,6.29,6.31,400400.0,6.264,6.3136,6.2343,6.2541,400400.0
2005-10-31 10:30:00,6.31,6.36,6.31,6.32,276400.0,6.2541,6.3037,6.2541,6.264,276400.0
2005-10-31 11:00:00,6.32,6.33,6.31,6.31,222800.0,6.264,6.2739,6.2541,6.2541,222800.0
2005-10-31 11:30:00,6.32,6.32,6.25,6.25,180400.0,6.264,6.264,6.1947,6.1947,180400.0
2005-10-31 12:00:00,6.25,6.25,6.19,6.22,98800.0,6.1947,6.1947,6.1352,6.1649,98800.0
2005-10-31 12:30:00,6.22,6.24,6.21,6.24,54400.0,6.1649,6.1847,6.155,6.1847,54400.0
2005-10-31 13:00:00,6.24,6.24,6.23,6.24,42400.0,6.1847,6.1847,6.1748,6.1847,42400.0
2005-10-31 13:30:00,6.24,6.24,6.22,6.22,28800.0,6.1847,6.1847,6.1649,6.1649,28800.0
2005-10-31 14:00:00,6.22,6.29,6.22,6.28,167600.0,6.1649,6.2343,6.1649,6.2244,167600.0
2005-10-31 14:30:00,6.28,6.3,6.27,6.27,58800.0,6.2244,6.2442,6.2145,6.2145,58800.0
2005-10-31 15:00:00,6.27,6.3,6.26,6.27,117600.0,6.2145,6.2442,6.2046,6.2145,117600.0
2005-10-31 15:30:00,6.27,6.29,6.25,6.25,227600.0,6.2145,6.2343,6.1947,6.1947,227600.0
2005-11-01 09:30:00,6.25,6.25,6.18,6.21,324400.0,6.1947,6.1947,6.1253,6.155,324400.0
2005-11-01 10:00:00,6.22,6.23,6.21,6.21,234000.0,6.1649,6.1748,6.155,6.155,234000.0
2005-11-01 10:30:00,6.22,6.25,6.18,6.25,362000.0,6.1649,6.1947,6.1253,6.1947,362000.0
2005-11-01 11:00:00,6.25,6.25,6.23,6.23,155600.0,6.1947,6.1947,6.1748,6.1748,155600.0
2005-11-01 11:30:00,6.23,6.23,6.19,6.21,234800.0,6.1748,6.1748,6.1352,6.155,234800.0
2005-11-01 12:00:00,6.21,6.23,6.21,6.22,147600.0,6.155,6.1748,6.155,6.1649,147600.0
2005-11-01 12:30:00,6.22,6.24,6.21,6.21,84400.0,6.1649,6.1847,6.155,6.155,84400.0
2005-11-01 13:00:00,6.21,6.24,6.2,6.24,79600.0,6.155,6.1847,6.1451,6.1847,79600.0
2005-11-01 13:30:00,6.24,6.24,6.23,6.24,125600.0,6.1847,6.1847,6.1748,6.1847,125600.0
2005-11-01 14:00:00,6.24,6.32,6.24,6.3,176000.0,6.1847,6.264,6.1847,6.2442,176000.0
2005-11-01 14:30:00,6.3,6.32,6.25,6.32,155200.0,6.2442,6.264,6.1947,6.264,155200.0
2005-11-01 15:00:00,6.32,6.39,6.31,6.38,320000.0,6.264,6.3334,6.2541,6.3235,320000.0
2005-11-01 15:30:00,6.38,6.41,6.37,6.41,459200.0,6.3235,6.3532,6.3136,6.3532,459200.0
2005-11-02 09:30:00,6.25,6.37,6.22,6.35,793600.0,6.1947,6.3136,6.1649,6.2938,793600.0
2005-11-02 10:00:00,6.33,6.41,6.33,6.41,535600.0,6.2739,6.3532,6.2739,6.3532,535600.0
2005-11-02 10:30:00,6.4,6.56,6.4,6.53,942800.0,6.3433,6.5019,6.3433,6.4722,942800.0
2005-11-02 11:00:00,6.53,6.59,6.51,6.55,443200.0,6.4722,6.5316,6.4523,6.492,443200.0
2005-11-02 11:30:00,6.55,6.58,6.53,6.57,400000.0,6.492,6.5217,6.4722,6.5118,400000.0
2005-11-02 12:00:00,6.57,6.57,6.53,6.54,412800.0,6.5118,6.5118,6.4722,6.4821,412800.0
2005-11-02 12:30:00,6.54,6.59,6.53,6.59,225600.0,6.4821,6.5316,6.4722,6.5316,225600.0
2005-11-02 13:00:00,6.59,6.65,6.59,6.62,527200.0,6.5316,6.5911,6.5316,6.5614,527200.0
2005-11-02 13:30:00,6.62,6.62,6.6,6.61,181600.0,6.5614,6.5614,6.5416,6.5515,181600.0
2005-11-02 14:00:00,6.61,6.71,6.6,6.71,367600.0,6.5515,6.6506,6.5416,6.6506,367600.0
2005-11-02 14:30:00,6.71,6.72,6.68,6.7,648000.0,6.6506,6.6605,6.6208,6.6407,648000.0
2005-11-02 15:00:00,6.7,6.72,6.69,6.71,454400.0,6.6407,6.6605,6.6308,6.6506,454400.0
2005-11-02 15:30:00,6.71,6.79,6.7,6.73,1215200.0,6.6506,6.7299,6.6407,6.6704,1215200.0
2005-11-03 09:30:00,6.75,6.81,6.7,6.74,5284000.0,6.6902,6.7497,6.6407,6.6803,5284000.0
2005-11-03 10:00:00,6.74,6.76,6.68,6.75,1413200.0,6.6803,6.7001,6.6208,6.6902,1413200.0
2005-11-03 10:30:00,6.75,6.77,6.73,6.77,252400.0,6.6902,6.71,6.6704,6.71,252400.0
2005-11-03 11:00:00,6.77,6.87,6.77,6.85,1281200.0,6.71,6.8092,6.71,6.7893,1281200.0
2005-11-03 11:30:00,6.85,6.96,6.83,6.84,418400.0,6.7893,6.8984,6.7695,6.7794,418400.0
2005-11-03 12:00:00,6.83,6.89,6.82,6.84,229200.0,6.7695,6.829,6.7596,6.7794,229200.0
2005-11-03 12:30:00,6.83,6.85,6.83,6.83,202000.0,6.7695,6.7893,6.7695,6.7695,202000.0
2005-11-03 13:00:00,6.83,6.85,6.78,6.78,180000.0,6.7695,6.7893,6.72,6.72,180000.0
2005-11-03 13:30:00,6.78,6.78,6.7,6.71,2285200.0,6.72,6.72,6.6407,6.6506,2285200.0
2005-11-03 14:00:00,6.71,6.75,6.7,6.71,483600.0,6.6506,6.6902,6.6407,6.6506,483600.0
2005-11-03 14:30:00,6.71,6.74,6.71,6.74,216800.0,6.6506,6.6803,6.6506,6.6803,216800.0
2005-11-03 15:00:00,6.73,6.74,6.64,6.65,1970000.0,6.6704,6.6803,6.5812,6.5911,1970000.0
2005-11-03 15:30:00,6.65,6.68,6.63,6.63,1489200.0,6.5911,6.6208,6.5713,6.5713,1489200.0
2005-11-04 09:30:00,6.7,6.73,6.63,6.65,299600.0,6.6407,6.6704,6.5713,6.5911,299600.0
2005-11-04 10:00:00,6.66,6.7,6.6,6.64,298400.0,6.601,6.6407,6.5416,6.5812,298400.0
2005-11-04 10:30:00,6.64,6.66,6.63,6.63,104400.0,6.5812,6.601,6.5713,6.5713,104400.0
2005-11-04 11:00:00,6.63,6.64,6.61,6.62,164000.0,6.5713,6.5812,6.5515,6.5614,164000.0
2005-11-04 11:30:00,6.62,6.62,6.59,6.61,149200.0,6.5614,6.5614,6.5316,6.5515,149200.0
2005-11-04 12:00:00,6.61,6.64,6.61,6.62,169200.0,6.5515,6.5812,6.5515,6.5614,169200.0
2005-11-04 12:30:00,6.62,6.66,6.6,6.65,400800.0,6.5614,6.601,6.5416,6.5911,400800.0
2005-11-04 13:00:00,6.65,6.65,6.62,6.62,62400.0,6.5911,6.5911,6.5614,6.5614,62400.0
2005-11-04 13:30:00,6.62,6.63,6.61,6.61,166400.0,6.5614,6.5713,6.5515,6.5515,166400.0
2005-11-04 14:00:00,6.61,6.63,6.6,6.61,302000.0,6.5515,6.5713,6.5416,6.5515,302000.0
2005-11-04 14:30:00,6.61,6.66,6.61,6.63,324400.0,6.5515,6.601,6.5515,6.5713,324400.0
2005-11-04 15:00:00,6.63,6.66,6.61,6.66,318800.0,6.5713,6.601,6.5515,6.601,318800.0
2005-11-04 15:30:00,6.66,6.7,6.64,6.68,408000.0,6.601,6.6407,6.5812,6.6208,408000.0
2005-11-07 09:30:00,6.65,6.72,6.64,6.66,162000.0,6.5911,6.6605,6.5812,6.601,162000.0
2005-11-07 10:00:00,6.67,6.67,6.63,6.63,253600.0,6.6109,6.6109,6.5713,6.5713,253600.0
2005-11-07 10:30:00,6.64,6.65,6.61,6.65,220400.0,6.5812,6.5911,6.5515,6.5911,220400.0
2005-11-07 11:00:00,6.65,6.66,6.63,6.63,168800.0,6.5911,6.601,6.5713,6.5713,168800.0
2005-11-07 11:30:00,6.63,6.64,6.59,6.6,99600.0,6.5713,6.5812,6.5316,6.5416,99600.0
2005-11-07 12:00:00,6.59,6.63,6.59,6.61,195200.0,6.5316,6.5713,6.5316,6.5515,195200.0
2005-11-07 12:30:00,6.61,6.61,6.59,6.6,73200.0,6.5515,6.5515,6.5316,6.5416,73200.0
2005-11-07 13:00:00,6.6,6.6,6.59,6.59,64800.0,6.5416,6.5416,6.5316,6.5316,64800.0
2005-11-07 13:30:00,6.59,6.61,6.59,6.61,107600.0,6.5316,6.5515,6.5316,6.5515,107600.0
2005-11-07 14:00:00,6.6,6.64,6.6,6.64,83600.0,6.5416,6.5812,6.5416,6.5812,83600.0
2005-11-07 14:30:00,6.64,6.64,6.63,6.63,274000.0,6.5812,6.5812,6.5713,6.5713,274000.0
2005-11-07 15:00:00,6.63,6.63,6.6,6.61,186000.0,6.5713,6.5713,6.5416,6.5515,186000.0
2005-11-07 15:30:00,6.61,6.66,6.6,6.61,722400.0,6.5515,6.601,6.5416,6.5515,722400.0
2005-11-08 09:30:00,6.61,6.61,6.41,6.43,292400.0,6.5515,6.5515,6.3532,6.3731,292400.0
2005-11-08 10:00:00,6.44,6.49,6.44,6.46,233200.0,6.383,6.4325,6.383,6.4028,233200.0
2005-11-08 10:30:00,6.47,6.47,6.43,6.45,264400.0,6.4127,6.4127,6.3731,6.3929,264400.0
2005-11-08 11:00:00,6.45,6.47,6.44,6.47,200800.0,6.3929,6.4127,6.383,6.4127,200800.0
2005-11-08 11:30:00,6.47,6.47,6.45,6.45,132000.0,6.4127,6.4127,6.3929,6.3929,132000.0
2005-11-08 12:00:00,6.45,6.48,6.44,6.47,233600.0,6.3929,6.4226,6.383,6.4127,233600.0
2005-11-08 12:30:00,6.47,6.5,6.47,6.49,129200.0,6.4127,6.4424,6.4127,6.4325,129200.0
2005-11-08 13:00:00,6.49,6.5,6.47,6.49,392800.0,6.4325,6.4424,6.4127,6.4325,392800.0
2005-11-08 13:30:00,6.49,6.53,6.49,6.53,166400.0,6.4325,6.4722,6.4325,6.4722,166400.0
2005-11-08 14:00:00,6.53,6.56,6.53,6.56,119600.0,6.4722,6.5019,6.4722,6.5019,119600.0
2005-11-08 14:30:00,6.57,6.6,6.56,6.57,618000.0,6.5118,6.5416,6.5019,6.5118,618000.0
2005-11-08 15:00:00,6.58,6.61,6.57,6.6,310400.0,6.5217,6.5515,6.5118,6.5416,310400.0
2005-11-08 15:30:00,6.6,6.6,6.52,6.56,712000.0,6.5416,6.5416,6.4623,6.5019,712000.0
2005-11-09 09:30:00,6.53,6.7,6.52,6.6,309600.0,6.4722,6.6407,6.4623,6.5416,309600.0
2005-11-09 10:00:00,6.6,6.63,6.6,6.63,206800.0,6.5416,6.5713,6.5416,6.5713,206800.0
2005-11-09 10:30:00,6.63,6.63,6.62,6.62,161200.0,6.5713,6.5713,6.5614,6.5614,161200.0
2005-11-09 11:00:00,6.62,6.65,6.62,6.62,137600.0,6.5614,6.5911,6.5614,6.5614,137600.0
2005-11-09 11:30:00,6.62,6.63,6.62,6.62,92400.0,6.5614,6.5713,6.5614,6.5614,92400.0
2005-11-09 12:00:00,6.62,6.66,6.62,6.64,163600.0,6.5614,6.601,6.5614,6.5812,163600.0
2005-11-09 12:30:00,6.64,6.67,6.64,6.67,192400.0,6.5812,6.6109,6.5812,6.6109,192400.0
2005-11-09 13:00:00,6.67,6.72,6.67,6.7,259200.0,6.6109,6.6605,6.6109,6.6407,259200.0
2005-11-09 13:30:00,6.71,6.71,6.65,6.65,148000.0,6.6506,6.6506,6.5911,6.5911,148000.0
2005-11-09 14:00:00,6.65,6.7,6.65,6.67,324400.0,6.5911,6.6407,6.5911,6.6109,324400.0
2005-11-09 14:30:00,6.67,6.68,6.66,6.66,177200.0,6.6109,6.6208,6.601,6.601,177200.0
2005-11-09 15:00:00,6.67,6.67,6.64,6.65,510800.0,6.6109,6.6109,6.5812,6.5911,510800.0
2005-11-09 15:30:00,6.65,6.66,6.63,6.65,964800.0,6.5911,6.601,6.5713,6.5911,964800.0
2005-11-10 09:30:00,6.65,6.68,6.63,6.63,218000.0,6.5911,6.6208,6.5713,6.5713,218000.0
2005-11-10 10:00:00,6.63,6.63,6.56,6.57,114400.0,6.5713,6.5713,6.5019,6.5118,114400.0
2005-11-10 10:30:00,6.57,6.59,6.54,6.57,178800.0,6.5118,6.5316,6.4821,6.5118,178800.0
2005-11-10 11:00:00,6.57,6.62,6.57,6.6,127600.0,6.5118,6.5614,6.5118,6.5416,127600.0
2005-11-10 11:30:00,6.6,6.6,6.58,6.58,110400.0,6.5416,6.5416,6.5217,6.5217,110400.0
2005-11-10 12:00:00,6.58,6.58,6.58,6.58,136400.0,6.5217,6.5217,6.5217,6.5217,136400.0
2005-11-10 12:30:00,6.58,6.58,6.58,6.58,51600.0,6.5217,6.5217,6.5217,6.5217,51600.0
2005-11-10 13:00:00,6.58,6.58,6.58,6.58,438000.0,6.5217,6.5217,6.5217,6.5217,438000.0
2005-11-10 13:30:00,6.58,6.62,6.58,6.61,212000.0,6.5217,6.5614,6.5217,6.5515,212000.0
2005-11-10 14:00:00,6.61,6.61,6.57,6.61,299200.0,6.5515,6.5515,6.5118,6.5515,299200.0
2005-11-10 14:30:00,6.61,6.71,6.61,6.69,424000.0,6.5515,6.6506,6.5515,6.6308,424000.0
2005-11-10 15:00:00,6.69,6.73,6.69,6.73,425200.0,6.6308,6.6704,6.6308,6.6704,425200.0
2005-11-10 15:30:00,6.73,6.77,6.73,6.73,542400.0,6.6704,6.71,6.6704,6.6704,542400.0
2005-11-11 09:30:00,6.77,6.79,6.69,6.69,91600.0,6.71,6.7299,6.6308,6.6308,91600.0
2005-11-11 10:00:00,6.71,6.74,6.66,6.67,116400.0,6.6506,6.6803,6.601,6.6109,116400.0
2005-11-11 10:30:00,6.67,6.74,6.67,6.7,169600.0,6.6109,6.6803,6.6109,6.6407,169600.0
2005-11-11 11:00:00,6.7,6.71,6.69,6.7,237200.0,6.6407,6.6506,6.6308,6.6407,237200.0
2005-11-11 11:30:00,6.7,6.7,6.68,6.68,51600.0,6.6407,6.6407,6.6208,6.6208,51600.0
2005-11-11 12:00:00,6.68,6.7,6.67,6.7,156800.0,6.6208,6.6407,6.6109,6.6407,156800.0
2005-11-11 12:30:00,6.7,6.72,6.7,6.72,72400.0,6.6407,6.6605,6.6407,6.6605,72400.0
2005-11-11 13:00:00,6.72,6.72,6.71,6.72,21200.0,6.6605,6.6605,6.6506,6.6605,21200.0
2005-11-11 13:30:00,6.71,6.75,6.71,6.74,80800.0,6.6506,6.6902,6.6506,6.6803,80800.0
2005-11-11 14:00:00,6.74,6.75,6.74,6.75,171600.0,6.6803,6.6902,6.6803,6.6902,171600.0
2005-11-11 14:30:00,6.75,6.78,6.74,6.75,273200.0,6.6902,6.72,6.6803,6.6902,273200.0
2005-11-11 15:00:00,6.75,6.86,6.75,6.84,341200.0,6.6902,6.7992,6.6902,6.7794,341200.0
2005-11-11 15:30:00,6.84,6.88,6.83,6.88,1122400.0,6.7794,6.8191,6.7695,6.8191,1122400.0
2005-11-14 09:30:00,7.09,7.09,6.67,6.87,322000.0,7.0272,7.0272,6.6109,6.8092,322000.0
2005-11-14 10:00:00,6.87,7.05,6.87,7.01,516400.0,6.8092,6.9876,6.8092,6.9479,516400.0
2005-11-14 10:30:00,7.01,7.01,6.97,6.99,256400.0,6.9479,6.9479,6.9083,6.9281,256400.0
2005-11-14 11:00:00,6.99,7.07,6.99,7.04,300000.0,6.9281,7.0074,6.9281,6.9777,300000.0
2005-11-14 11:30:00,7.04,7.07,7.0,7.07,315200.0,6.9777,7.0074,6.938,7.0074,315200.0
2005-11-14 12:00:00,7.07,7.07,7.05,7.06,172400.0,7.0074,7.0074,6.9876,6.9975,172400.0
2005-11-14 12:30:00,7.06,7.07,6.99,6.99,270000.0,6.9975,7.0074,6.9281,6.9281,270000.0
2005-11-14 13:00:00,7.0,7.01,6.98,7.0,269200.0,6.938,6.9479,6.9182,6.938,269200.0
2005-11-14 13:30:00,7.0,7.02,6.99,7.02,102800.0,6.938,6.9578,6.9281,6.9578,102800.0
2005-11-14 14:00:00,7.02,7.04,7.0,7.02,254400.0,6.9578,6.9777,6.938,6.9578,254400.0
2005-11-14 14:30:00,7.02,7.04,7.0,7.03,232000.0,6.9578,6.9777,6.938,6.9677,232000.0
2005-11-14 15:00:00,7.03,7.08,7.03,7.07,309600.0,6.9677,7.0173,6.9677,7.0074,309600.0
2005-11-14 15:30:00,7.07,7.1,7.06,7.09,589600.0,7.0074,7.0371,6.9975,7.0272,589600.0
2005-11-15 09:30:00,7.04,7.04,6.94,6.94,1028000.0,6.9777,6.9777,6.8785,6.8785,1028000.0
2005-11-15 10:00:00,6.95,6.95,6.81,6.87,1059600.0,6.8885,6.8885,6.7497,6.8092,1059600.0
2005-11-15 10:30:00,6.88,6.93,6.84,6.93,1025600.0,6.8191,6.8686,6.7794,6.8686,1025600.0
2005-11-15 11:00:00,6.93,6.98,6.93,6.95,1383600.0,6.8686,6.9182,6.8686,6.8885,1383600.0
2005-11-15 11:30:00,6.95,7.0,6.95,6.98,1046400.0,6.8885,6.938,6.8885,6.9182,1046400.0
2005-11-15 12:00:00,6.97,7.01,6.96,6.99,870400.0,6.9083,6.9479,6.8984,6.9281,870400.0
2005-11-15 12:30:00,6.99,7.04,6.99,7.03,198800.0,6.9281,6.9777,6.9281,6.9677,198800.0
2005-11-15 13:00:00,7.02,7.04,6.98,7.0,615600.0,6.9578,6.9777,6.9182,6.938,615600.0
2005-11-15 13:30:00,7.0,7.0,6.94,6.96,860800.0,6.938,6.938,6.8785,6.8984,860800.0
2005-11-15 14:00:00,6.96,6.96,6.92,6.93,701200.0,6.8984,6.8984,6.8587,6.8686,701200.0
2005-11-15 14:30:00,6.93,6.95,6.93,6.93,558400.0,6.8686,6.8885,6.8686,6.8686,558400.0
2005-11-15 15:00:00,6.93,6.95,6.92,6.93,541600.0,6.8686,6.8885,6.8587,6.8686,541600.0
2005-11-15 15:30:00,6.93,6.94,6.87,6.87,1603600.0,6.8686,6.8785,6.8092,6.8092,1603600.0
2005-11-16 09:30:00,6.88,6.89,6.73,6.81,930400.0,6.8191,6.829,6.6704,6.7497,930400.0
2005-11-16 10:00:00,6.83,6.83,6.8,6.82,1074000.0,6.7695,6.7695,6.7398,6.7596,1074000.0
2005-11-16 10:30:00,6.82,6.84,6.81,6.83,401600.0,6.7596,6.7794,6.7497,6.7695,401600.0
2005-11-16 11:00:00,6.82,6.82,6.81,6.81,262000.0,6.7596,6.7596,6.7497,6.7497,262000.0
2005-11-16 11:30:00,6.81,6.84,6.8,6.82,691200.0,6.7497,6.7794,6.7398,6.7596,691200.0
2005-11-16 12:00:00,6.82,6.82,6.77,6.78,955200.0,6.7596,6.7596,6.71,6.72,955200.0
2005-11-16 12:30:00,6.79,6.79,6.73,6.73,559200.0,6.7299,6.7299,6.6704,6.6704,559200.0
2005-11-16 13:00:00,6.73,6.98,6.68,6.73,700400.0,6.6704,6.9182,6.6208,6.6704,700400.0
2005-11-16 13:30:00,6.73,6.74,6.65,6.66,301600.0,6.6704,6.6803,6.5911,6.601,301600.0
2005-11-16 14:00:00,6.65,6.73,6.64,6.71,421200.0,6.5911,6.6704,6.5812,6.6506,421200.0
2005-11-16 14:30:00,6.7,6.71,6.6,6.66,680000.0,6.6407,6.6506,6.5416,6.601,680000.0
2005-11-16 15:00:00,6.66,6.79,6.65,6.79,779600.0,6.601,6.7299,6.5911,6.7299,779600.0
2005-11-16 15:30:00,6.8,6.84,6.72,6.73,1744400.0,6.7398,6.7794,6.6605,6.6704,1744400.0
2005-11-17 09:30:00,6.6,7.23,6.53,7.07,5210800.0,6.5416,7.166,6.4722,7.0074,5210800.0
2005-11-17 10:00:00,7.07,7.3,7.05,7.16,3137600.0,7.0074,7.2354,6.9876,7.0966,3137600.0
2005-11-17 10:30:00,7.16,7.18,7.12,7.18,1978800.0,7.0966,7.1164,7.0569,7.1164,1978800.0
2005-11-17 11:00:00,7.19,7.24,7.16,7.18,1464800.0,7.1263,7.1759,7.0966,7.1164,1464800.0
2005-11-17 11:30:00,7.19,7.35,7.13,7.35,2167600.0,7.1263,7.2849,7.0669,7.2849,2167600.0
2005-11-17 12:00:00,7.33,7.45,7.3,7.36,1896000.0,7.2651,7.384,7.2354,7.2948,1896000.0
2005-11-17 12:30:00,7.36,7.37,7.28,7.34,911600.0,7.2948,7.3047,7.2155,7.275,911600.0
2005-11-17 13:00:00,7.34,7.39,7.33,7.37,738800.0,7.275,7.3246,7.2651,7.3047,738800.0
2005-11-17 13:30:00,7.37,7.45,7.36,7.43,702800.0,7.3047,7.384,7.2948,7.3642,702800.0
2005-11-17 14:00:00,7.43,7.48,7.4,7.44,718000.0,7.3642,7.4138,7.3345,7.3741,718000.0
2005-11-17 14:30:00,7.44,7.46,7.35,7.36,1501200.0,7.3741,7.3939,7.2849,7.2948,1501200.0
2005-11-17 15:00:00,7.36,7.36,7.3,7.3,1344800.0,7.2948,7.2948,7.2354,7.2354,1344800.0
2005-11-17 15:30:00,7.3,7.34,7.25,7.31,2580400.0,7.2354,7.275,7.1858,7.2453,2580400.0
2005-11-18 09:30:00,7.3,7.31,7.15,7.19,859600.0,7.2354,7.2453,7.0867,7.1263,859600.0
2005-11-18 10:00:00,7.2,7.29,7.15,7.18,1129200.0,7.1362,7.2254,7.0867,7.1164,1129200.0
2005-11-18 10:30:00,7.18,7.18,7.09,7.15,828000.0,7.1164,7.1164,7.0272,7.0867,828000.0
2005-11-18 11:00:00,7.15,7.18,7.14,7.16,306800.0,7.0867,7.1164,7.0768,7.0966,306800.0
2005-11-18 11:30:00,7.16,7.16,7.11,7.13,339600.0,7.0966,7.0966,7.047,7.0669,339600.0
2005-11-18 12:00:00,7.13,7.19,7.13,7.18,382000.0,7.0669,7.1263,7.0669,7.1164,382000.0
2005-11-18 12:30:00,7.18,7.21,7.16,7.21,430800.0,7.1164,7.1462,7.0966,7.1462,430800.0
2005-11-18 13:00:00,7.21,7.22,7.14,7.18,442800.0,7.1462,7.1561,7.0768,7.1164,442800.0
2005-11-18 13:30:00,7.17,7.18,7.16,7.16,167600.0,7.1065,7.1164,7.0966,7.0966,167600.0
2005-11-18 14:00:00,7.16,7.16,7.14,7.14,182400.0,7.0966,7.0966,7.0768,7.0768,182400.0
2005-11-18 14:30:00,7.14,7.16,7.13,7.16,417200.0,7.0768,7.0966,7.0669,7.0966,417200.0
2005-11-18 15:00:00,7.15,7.18,7.15,7.17,608000.0,7.0867,7.1164,7.0867,7.1065,608000.0
2005-11-18 15:30:00,7.17,7.22,7.15,7.18,871600.0,7.1065,7.1561,7.0867,7.1164,871600.0
2005-11-21 09:30:00,7.14,7.18,7.08,7.09,1115600.0,7.0768,7.1164,7.0173,7.0272,1115600.0
2005-11-21 10:00:00,7.09,7.16,7.08,7.12,840000.0,7.0272,7.0966,7.0173,7.0569,840000.0
2005-11-21 10:30:00,7.11,7.14,7.09,7.12,367600.0,7.047,7.0768,7.0272,7.0569,367600.0
2005-11-21 11:00:00,7.12,7.16,7.12,7.12,1188400.0,7.0569,7.0966,7.0569,7.0569,1188400.0
2005-11-21 11:30:00,7.12,7.15,7.12,7.14,386400.0,7.0569,7.0867,7.0569,7.0768,386400.0
2005-11-21 12:00:00,7.14,7.15,7.11,7.14,605200.0,7.0768,7.0867,7.047,7.0768,605200.0
2005-11-21 12:30:00,7.13,7.22,7.11,7.21,794800.0,7.0669,7.1561,7.047,7.1462,794800.0
2005-11-21 13:00:00,7.22,7.27,7.18,7.26,453200.0,7.1561,7.2056,7.1164,7.1957,453200.0
2005-11-21 13:30:00,7.26,7.28,7.23,7.25,238000.0,7.1957,7.2155,7.166,7.1858,238000.0
2005-11-21 14:00:00,7.25,7.26,7.23,7.26,316000.0,7.1858,7.1957,7.166,7.1957,316000.0
2005-11-21 14:30:00,7.26,7.26,7.24,7.25,174800.0,7.1957,7.1957,7.1759,7.1858,174800.0
2005-11-21 15:00:00,7.25,7.28,7.25,7.26,210000.0,7.1858,7.2155,7.1858,7.1957,210000.0
2005-11-21 15:30:00,7.27,7.31,7.27,7.31,406000.0,7.2056,7.2453,7.2056,7.2453,406000.0
2005-11-22 09:30:00,7.33,7.55,7.31,7.46,1899200.0,7.2651,7.4831,7.2453,7.3939,1899200.0
2005-11-22 10:00:00,7.45,7.59,7.41,7.53,1047200.0,7.384,7.5228,7.3444,7.4633,1047200.0
2005-11-22 10:30:00,7.53,7.67,7.5,7.64,656400.0,7.4633,7.6021,7.4336,7.5723,656400.0
2005-11-22 11:00:00,7.65,7.72,7.64,7.68,978800.0,7.5823,7.6516,7.5723,7.612,978800.0
2005-11-22 11:30:00,7.67,7.67,7.5,7.62,802800.0,7.6021,7.6021,7.4336,7.5525,802800.0
2005-11-22 12:00:00,7.62,7.63,7.58,7.59,184800.0,7.5525,7.5624,7.5129,7.5228,184800.0
2005-11-22 12:30:00,7.59,7.63,7.58,7.62,348800.0,7.5228,7.5624,7.5129,7.5525,348800.0
2005-11-22 13:00:00,7.63,7.64,7.59,7.61,458800.0,7.5624,7.5723,7.5228,7.5426,458800.0
2005-11-22 13:30:00,7.61,7.62,7.58,7.61,144400.0,7.5426,7.5525,7.5129,7.5426,144400.0
2005-11-22 14:00:00,7.61,7.67,7.59,7.62,512400.0,7.5426,7.6021,7.5228,7.5525,512400.0
2005-11-22 14:30:00,7.62,7.67,7.62,7.67,475200.0,7.5525,7.6021,7.5525,7.6021,475200.0
2005-11-22 15:00:00,7.67,7.72,7.64,7.65,1293600.0,7.6021,7.6516,7.5723,7.5823,1293600.0
2005-11-22 15:30:00,7.64,7.64,7.57,7.6,972000.0,7.5723,7.5723,7.503,7.5327,972000.0
2005-11-23 09:30:00,7.63,7.72,7.58,7.62,521600.0,7.5624,7.6516,7.5129,7.5525,521600.0
2005-11-23 10:00:00,7.62,7.66,7.6,7.62,448400.0,7.5525,7.5922,7.5327,7.5525,448400.0
2005-11-23 10:30:00,7.62,7.62,7.58,7.62,399600.0,7.5525,7.5525,7.5129,7.5525,399600.0
2005-11-23 11:00:00,7.62,7.65,7.61,7.65,439600.0,7.5525,7.5823,7.5426,7.5823,439600.0
2005-11-23 11:30:00,7.65,7.65,7.64,7.64,285600.0,7.5823,7.5823,7.5723,7.5723,285600.0
2005-11-23 12:00:00,7.64,7.66,7.64,7.66,290800.0,7.5723,7.5922,7.5723,7.5922,290800.0
2005-11-23 12:30:00,7.67,7.76,7.66,7.76,578000.0,7.6021,7.6913,7.5922,7.6913,578000.0
2005-11-23 13:00:00,7.76,7.8,7.75,7.8,301200.0,7.6913,7.7309,7.6814,7.7309,301200.0
2005-11-23 13:30:00,7.8,7.86,7.8,7.83,416800.0,7.7309,7.7904,7.7309,7.7607,416800.0
2005-11-23 14:00:00,7.83,7.88,7.82,7.86,299200.0,7.7607,7.8102,7.7507,7.7904,299200.0
2005-11-23 14:30:00,7.86,7.89,7.84,7.84,352800.0,7.7904,7.8201,7.7706,7.7706,352800.0
2005-11-23 15:00:00,7.84,7.87,7.81,7.86,848000.0,7.7706,7.8003,7.7408,7.7904,848000.0
2005-11-23 15:30:00,7.86,7.88,7.83,7.86,796000.0,7.7904,7.8102,7.7607,7.7904,796000.0
2005-11-25 09:30:00,7.8,8.03,7.8,7.99,508000.0,7.7309,7.9589,7.7309,7.9192,508000.0
2005-11-25 10:00:00,7.99,7.99,7.93,7.96,479200.0,7.9192,7.9192,7.8598,7.8895,479200.0
2005-11-25 10:30:00,7.96,7.96,7.81,7.81,448800.0,7.8895,7.8895,7.7408,7.7408,448800.0
2005-11-25 11:00:00,7.82,7.82,7.76,7.79,322400.0,7.7507,7.7507,7.6913,7.721,322400.0
2005-11-25 11:30:00,7.79,7.85,7.78,7.85,212000.0,7.721,7.7805,7.7111,7.7805,212000.0
2005-11-25 12:00:00,7.85,7.87,7.82,7.86,174000.0,7.7805,7.8003,7.7507,7.7904,174000.0
2005-11-25 12:30:00,7.86,7.86,7.83,7.86,146400.0,7.7904,7.7904,7.7607,7.7904,146400.0
2005-11-25 13:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-28 09:30:00,7.92,8.0,7.83,7.84,547200.0,7.8499,7.9292,7.7607,7.7706,547200.0
2005-11-28 10:00:00,7.84,7.92,7.81,7.88,270800.0,7.7706,7.8499,7.7408,7.8102,270800.0
2005-11-28 10:30:00,7.88,7.91,7.88,7.9,512800.0,7.8102,7.84,7.8102,7.83,512800.0
2005-11-28 11:00:00,7.9,7.95,7.88,7.93,406400.0,7.83,7.8796,7.8102,7.8598,406400.0
2005-11-28 11:30:00,7.93,7.97,7.92,7.92,314800.0,7.8598,7.8994,7.8499,7.8499,314800.0
2005-11-28 12:00:00,7.93,7.94,7.91,7.93,255600.0,7.8598,7.8697,7.84,7.8598,255600.0
2005-11-28 12:30:00,7.93,7.93,7.84,7.84,178400.0,7.8598,7.8598,7.7706,7.7706,178400.0
2005-11-28 13:00:00,7.84,7.85,7.83,7.84,221600.0,7.7706,7.7805,7.7607,7.7706,221600.0
2005-11-28 13:30:00,7.84,7.92,7.84,7.9,305200.0,7.7706,7.8499,7.7706,7.83,305200.0
2005-11-28 14:00:00,7.9,7.91,7.88,7.89,221200.0,7.83,7.84,7.8102,7.8201,221200.0
2005-11-28 14:30:00,7.89,7.89,7.85,7.86,176400.0,7.8201,7.8201,7.7805,7.7904,176400.0
2005-11-28 15:00:00,7.86,7.86,7.79,7.8,385200.0,7.7904,7.7904,7.721,7.7309,385200.0
2005-11-28 15:30:00,7.8,7.81,7.76,7.81,649200.0,7.7309,7.7408,7.6913,7.7408,649200.0
2005-11-29 09:30:00,7.8,7.86,7.69,7.73,988800.0,7.7309,7.7904,7.6219,7.6615,988800.0
2005-11-29 10:00:00,7.73,7.75,7.7,7.71,648000.0,7.6615,7.6814,7.6318,7.6417,648000.0
2005-11-29 10:30:00,7.71,7.73,7.7,7.73,546400.0,7.6417,7.6615,7.6318,7.6615,546400.0
2005-11-29 11:00:00,7.73,7.74,7.7,7.7,437600.0,7.6615,7.6715,7.6318,7.6318,437600.0
2005-11-29 11:30:00,7.7,7.71,7.67,7.68,254000.0,7.6318,7.6417,7.6021,7.612,254000.0
2005-11-29 12:00:00,7.68,7.68,7.68,7.68,266800.0,7.612,7.612,7.612,7.612,266800.0
2005-11-29 12:30:00,7.69,7.7,7.69,7.7,158000.0,7.6219,7.6318,7.6219,7.6318,158000.0
2005-11-29 13:00:00,7.7,7.7,7.68,7.68,281600.0,7.6318,7.6318,7.612,7.612,281600.0
2005-11-29 13:30:00,7.68,7.7,7.61,7.64,564000.0,7.612,7.6318,7.5426,7.5723,564000.0
2005-11-29 14:00:00,7.64,7.71,7.63,7.69,398400.0,7.5723,7.6417,7.5624,7.6219,398400.0
2005-11-29 14:30:00,7.69,7.7,7.67,7.67,196800.0,7.6219,7.6318,7.6021,7.6021,196800.0
2005-11-29 15:00:00,7.67,7.68,7.65,7.68,350800.0,7.6021,7.612,7.5823,7.612,350800.0
2005-11-29 15:30:00,7.68,7.68,7.63,7.64,670000.0,7.612,7.612,7.5624,7.5723,670000.0
2005-11-30 09:30:00,7.64,7.73,7.62,7.69,358800.0,7.5723,7.6615,7.5525,7.6219,358800.0
2005-11-30 10:00:00,7.68,7.77,7.65,7.75,393600.0,7.612,7.7012,7.5823,7.6814,393600.0
2005-11-30 10:30:00,7.76,7.77,7.73,7.74,338800.0,7.6913,7.7012,7.6615,7.6715,338800.0
2005-11-30 11:00:00,7.75,7.85,7.75,7.85,432000.0,7.6814,7.7805,7.6814,7.7805,432000.0
2005-11-30 11:30:00,7.86,7.87,7.82,7.86,198400.0,7.7904,7.8003,7.7507,7.7904,198400.0
2005-11-30 12:00:00,7.85,7.91,7.84,7.88,298400.0,7.7805,7.84,7.7706,7.8102,298400.0
2005-11-30 12:30:00,7.88,7.95,7.88,7.95,253200.0,7.8102,7.8796,7.8102,7.8796,253200.0
2005-11-30 13:00:00,7.95,8.0,7.93,7.94,475600.0,7.8796,7.9292,7.8598,7.8697,475600.0
2005-11-30 13:30:00,7.94,7.95,7.89,7.91,464400.0,7.8697,7.8796,7.8201,7.84,464400.0
2005-11-30 14:00:00,7.9,7.93,7.89,7.89,732400.0,7.83,7.8598,7.8201,7.8201,732400.0
2005-11-30 14:30:00,7.89,7.9,7.86,7.89,1027200.0,7.8201,7.83,7.7904,7.8201,1027200.0
2005-11-30 15:00:00,7.89,7.92,7.89,7.91,1067600.0,7.8201,7.8499,7.8201,7.84,1067600.0
2005-11-30 15:30:00,7.91,7.98,7.9,7.96,962000.0,7.84,7.9093,7.83,7.8895,962000.0
2005-12-01 09:30:00,8.0,8.05,7.9,7.99,1068000.0,7.9292,7.9787,7.83,7.9192,1068000.0
2005-12-01 10:00:00,7.99,8.13,7.99,8.09,370400.0,7.9192,8.058,7.9192,8.0184,370400.0
2005-12-01 10:30:00,8.09,8.12,8.05,8.12,379600.0,8.0184,8.0481,7.9787,8.0481,379600.0
2005-12-01 11:00:00,8.12,8.12,7.96,8.06,203600.0,8.0481,8.0481,7.8895,7.9886,203600.0
2005-12-01 11:30:00,8.06,8.08,8.03,8.06,186400.0,7.9886,8.0084,7.9589,7.9886,186400.0
2005-12-01 12:00:00,8.06,8.08,8.03,8.06,152000.0,7.9886,8.0084,7.9589,7.9886,152000.0
2005-12-01 12:30:00,8.06,8.07,8.04,8.07,80400.0,7.9886,7.9985,7.9688,7.9985,80400.0
2005-12-01 13:00:00,8.07,8.22,8.05,8.21,269600.0,7.9985,8.1472,7.9787,8.1373,269600.0
2005-12-01 13:30:00,8.22,8.22,8.13,8.15,183200.0,8.1472,8.1472,8.058,8.0778,183200.0
2005-12-01 14:00:00,8.16,8.2,8.15,8.18,79200.0,8.0877,8.1274,8.0778,8.1076,79200.0
2005-12-01 14:30:00,8.18,8.23,8.17,8.21,622800.0,8.1076,8.1571,8.0976,8.1373,622800.0
2005-12-01 15:00:00,8.22,8.24,8.19,8.2,360400.0,8.1472,8.167,8.1175,8.1274,360400.0
2005-12-01 15:30:00,8.2,8.23,8.15,8.23,670400.0,8.1274,8.1571,8.0778,8.1571,670400.0
2005-12-02 09:30:00,7.94,7.97,7.81,7.96,1680400.0,7.8697,7.8994,7.7408,7.8895,1680400.0
2005-12-02 10:00:00,7.96,7.96,7.88,7.89,1210800.0,7.8895,7.8895,7.8102,7.8201,1210800.0
2005-12-02 10:30:00,7.9,7.93,7.89,7.9,713200.0,7.83,7.8598,7.8201,7.83,713200.0
2005-12-02 11:00:00,7.91,8.0,7.91,8.0,364800.0,7.84,7.9292,7.84,7.9292,364800.0
2005-12-02 11:30:00,8.0,8.02,7.98,7.99,458800.0,7.9292,7.949,7.9093,7.9192,458800.0
2005-12-02 12:00:00,7.99,8.05,7.98,8.01,204400.0,7.9192,7.9787,7.9093,7.9391,204400.0
2005-12-02 12:30:00,8.01,8.02,7.98,7.98,170400.0,7.9391,7.949,7.9093,7.9093,170400.0
2005-12-02 13:00:00,7.99,8.0,7.97,8.0,259600.0,7.9192,7.9292,7.8994,7.9292,259600.0
2005-12-02 13:30:00,8.0,8.0,7.97,7.98,106000.0,7.9292,7.9292,7.8994,7.9093,106000.0
2005-12-02 14:00:00,7.98,7.98,7.96,7.97,344000.0,7.9093,7.9093,7.8895,7.8994,344000.0
2005-12-02 14:30:00,7.97,7.97,7.88,7.9,410000.0,7.8994,7.8994,7.8102,7.83,410000.0
2005-12-02 15:00:00,7.9,7.91,7.89,7.89,278400.0,7.83,7.84,7.8201,7.8201,278400.0
2005-12-02 15:30:00,7.89,7.91,7.86,7.89,486400.0,7.8201,7.84,7.7904,7.8201,486400.0
2005-12-05 09:30:00,7.94,8.05,7.9,8.0,574000.0,7.8697,7.9787,7.83,7.9292,574000.0
2005-12-05 10:00:00,8.0,8.06,7.99,8.02,282800.0,7.9292,7.9886,7.9192,7.949,282800.0
2005-12-05 10:30:00,8.03,8.03,7.96,8.0,457600.0,7.9589,7.9589,7.8895,7.9292,457600.0
2005-12-05 11:00:00,7.99,8.01,7.99,8.01,163200.0,7.9192,7.9391,7.9192,7.9391,163200.0
2005-12-05 11:30:00,8.01,8.01,7.98,8.01,369200.0,7.9391,7.9391,7.9093,7.9391,369200.0
2005-12-05 12:00:00,8.02,8.03,7.99,8.01,394000.0,7.949,7.9589,7.9192,7.9391,394000.0
2005-12-05 12:30:00,8.01,8.03,8.0,8.02,69200.0,7.9391,7.9589,7.9292,7.949,69200.0
2005-12-05 13:00:00,8.02,8.04,8.01,8.03,235600.0,7.949,7.9688,7.9391,7.9589,235600.0
2005-12-05 13:30:00,8.02,8.03,8.0,8.0,182000.0,7.949,7.9589,7.9292,7.9292,182000.0
2005-12-05 14:00:00,8.0,8.03,7.99,8.0,286000.0,7.9292,7.9589,7.9192,7.9292,286000.0
2005-12-05 14:30:00,8.0,8.01,7.99,8.0,146000.0,7.9292,7.9391,7.9192,7.9292,146000.0
2005-12-05 15:00:00,8.0,8.0,7.99,8.0,192400.0,7.9292,7.9292,7.9192,7.9292,192400.0
2005-12-05 15:30:00,8.0,8.03,8.0,8.0,464800.0,7.9292,7.9589,7.9292,7.9292,464800.0
2005-12-06 09:30:00,8.0,8.08,8.0,8.07,622800.0,7.9292,8.0084,7.9292,7.9985,622800.0
2005-12-06 10:00:00,8.07,8.21,8.07,8.15,492400.0,7.9985,8.1373,7.9985,8.0778,492400.0
2005-12-06 10:30:00,8.15,8.25,8.15,8.24,455200.0,8.0778,8.1769,8.0778,8.167,455200.0
2005-12-06 11:00:00,8.24,8.24,8.2,8.23,232800.0,8.167,8.167,8.1274,8.1571,232800.0
2005-12-06 11:30:00,8.23,8.26,8.16,8.21,306000.0,8.1571,8.1869,8.0877,8.1373,306000.0
2005-12-06 12:00:00,8.21,8.26,8.21,8.25,271600.0,8.1373,8.1869,8.1373,8.1769,271600.0
2005-12-06 12:30:00,8.25,8.31,8.25,8.31,347200.0,8.1769,8.2364,8.1769,8.2364,347200.0
2005-12-06 13:00:00,8.31,8.35,8.26,8.31,348800.0,8.2364,8.2761,8.1869,8.2364,348800.0
2005-12-06 13:30:00,8.32,8.36,8.31,8.35,218400.0,8.2463,8.286,8.2364,8.2761,218400.0
2005-12-06 14:00:00,8.35,8.35,8.32,8.35,371200.0,8.2761,8.2761,8.2463,8.2761,371200.0
2005-12-06 14:30:00,8.35,8.35,8.28,8.33,265600.0,8.2761,8.2761,8.2067,8.2562,265600.0
2005-12-06 15:00:00,8.32,8.32,8.26,8.28,567600.0,8.2463,8.2463,8.1869,8.2067,567600.0
2005-12-06 15:30:00,8.28,8.37,8.28,8.35,1162000.0,8.2067,8.2959,8.2067,8.2761,1162000.0
2005-12-07 09:30:00,8.41,8.47,8.37,8.42,463600.0,8.3355,8.395,8.2959,8.3454,463600.0
2005-12-07 10:00:00,8.42,8.43,8.35,8.42,404400.0,8.3454,8.3553,8.2761,8.3454,404400.0
2005-12-07 10:30:00,8.42,8.44,8.38,8.39,342000.0,8.3454,8.3653,8.3058,8.3157,342000.0
2005-12-07 11:00:00,8.39,8.4,8.32,8.39,827200.0,8.3157,8.3256,8.2463,8.3157,827200.0
2005-12-07 11:30:00,8.39,8.4,8.34,8.34,218400.0,8.3157,8.3256,8.2661,8.2661,218400.0
2005-12-07 12:00:00,8.34,8.34,8.26,8.3,304000.0,8.2661,8.2661,8.1869,8.2265,304000.0
2005-12-07 12:30:00,8.3,8.34,8.3,8.34,271200.0,8.2265,8.2661,8.2265,8.2661,271200.0
2005-12-07 13:00:00,8.34,8.34,8.3,8.31,104400.0,8.2661,8.2661,8.2265,8.2364,104400.0
2005-12-07 13:30:00,8.31,8.31,8.28,8.29,194400.0,8.2364,8.2364,8.2067,8.2166,194400.0
2005-12-07 14:00:00,8.29,8.3,8.28,8.29,205600.0,8.2166,8.2265,8.2067,8.2166,205600.0
2005-12-07 14:30:00,8.29,8.3,8.26,8.29,248800.0,8.2166,8.2265,8.1869,8.2166,248800.0
2005-12-07 15:00:00,8.29,8.36,8.25,8.35,437200.0,8.2166,8.286,8.1769,8.2761,437200.0
2005-12-07 15:30:00,8.35,8.4,8.35,8.38,453200.0,8.2761,8.3256,8.2761,8.3058,453200.0
2005-12-08 09:30:00,8.39,8.45,8.28,8.3,362000.0,8.3157,8.3752,8.2067,8.2265,362000.0
2005-12-08 10:00:00,8.3,8.32,8.29,8.31,305600.0,8.2265,8.2463,8.2166,8.2364,305600.0
2005-12-08 10:30:00,8.31,8.39,8.31,8.39,388400.0,8.2364,8.3157,8.2364,8.3157,388400.0
2005-12-08 11:00:00,8.39,8.41,8.37,8.37,214400.0,8.3157,8.3355,8.2959,8.2959,214400.0
2005-12-08 11:30:00,8.37,8.4,8.37,8.39,134000.0,8.2959,8.3256,8.2959,8.3157,134000.0
2005-12-08 12:00:00,8.38,8.39,8.38,8.38,132000.0,8.3058,8.3157,8.3058,8.3058,132000.0
2005-12-08 12:30:00,8.38,8.38,8.36,8.37,167600.0,8.3058,8.3058,8.286,8.2959,167600.0
2005-12-08 13:00:00,8.37,8.37,8.35,8.37,140000.0,8.2959,8.2959,8.2761,8.2959,140000.0
2005-12-08 13:30:00,8.37,8.38,8.33,8.34,114000.0,8.2959,8.3058,8.2562,8.2661,114000.0
2005-12-08 14:00:00,8.34,8.35,8.26,8.27,179600.0,8.2661,8.2761,8.1869,8.1968,179600.0
2005-12-08 14:30:00,8.27,8.3,8.26,8.26,357600.0,8.1968,8.2265,8.1869,8.1869,357600.0
2005-12-08 15:00:00,8.26,8.35,8.25,8.34,232400.0,8.1869,8.2761,8.1769,8.2661,232400.0
2005-12-08 15:30:00,8.33,8.37,8.32,8.36,254000.0,8.2562,8.2959,8.2463,8.286,254000.0
2005-12-09 09:30:00,8.68,8.86,8.63,8.85,2522800.0,8.6031,8.7815,8.5536,8.7716,2522800.0
2005-12-09 10:00:00,8.84,8.88,8.69,8.69,1669600.0,8.7617,8.8014,8.613,8.613,1669600.0
2005-12-09 10:30:00,8.71,8.77,8.69,8.71,1254000.0,8.6329,8.6923,8.613,8.6329,1254000.0
2005-12-09 11:00:00,8.71,8.8,8.71,8.8,533200.0,8.6329,8.7221,8.6329,8.7221,533200.0
2005-12-09 11:30:00,8.8,8.84,8.78,8.79,512400.0,8.7221,8.7617,8.7022,8.7122,512400.0
2005-12-09 12:00:00,8.79,8.79,8.72,8.75,636000.0,8.7122,8.7122,8.6428,8.6725,636000.0
2005-12-09 12:30:00,8.75,8.77,8.74,8.76,442000.0,8.6725,8.6923,8.6626,8.6824,442000.0
2005-12-09 13:00:00,8.77,8.77,8.74,8.74,412800.0,8.6923,8.6923,8.6626,8.6626,412800.0
2005-12-09 13:30:00,8.75,8.75,8.74,8.75,270000.0,8.6725,8.6725,8.6626,8.6725,270000.0
2005-12-09 14:00:00,8.75,8.75,8.72,8.74,404400.0,8.6725,8.6725,8.6428,8.6626,404400.0
2005-12-09 14:30:00,8.75,8.81,8.74,8.81,938000.0,8.6725,8.732,8.6626,8.732,938000.0
2005-12-09 15:00:00,8.81,8.87,8.78,8.84,1874000.0,8.732,8.7914,8.7022,8.7617,1874000.0
2005-12-09 15:30:00,8.84,8.9,8.84,8.87,1842800.0,8.7617,8.8212,8.7617,8.7914,1842800.0
2005-12-12 09:30:00,8.78,8.79,8.63,8.72,2979200.0,8.7022,8.7122,8.5536,8.6428,2979200.0
2005-12-12 10:00:00,8.72,8.81,8.7,8.8,956400.0,8.6428,8.732,8.623,8.7221,956400.0
2005-12-12 10:30:00,8.8,8.82,8.75,8.77,676800.0,8.7221,8.7419,8.6725,8.6923,676800.0
2005-12-12 11:00:00,8.77,8.84,8.77,8.79,581600.0,8.6923,8.7617,8.6923,8.7122,581600.0
2005-12-12 11:30:00,8.79,8.83,8.79,8.8,385600.0,8.7122,8.7518,8.7122,8.7221,385600.0
2005-12-12 12:00:00,8.8,8.8,8.72,8.77,900800.0,8.7221,8.7221,8.6428,8.6923,900800.0
2005-12-12 12:30:00,8.77,8.77,8.74,8.76,405600.0,8.6923,8.6923,8.6626,8.6824,405600.0
2005-12-12 13:00:00,8.76,8.77,8.74,8.75,275600.0,8.6824,8.6923,8.6626,8.6725,275600.0
2005-12-12 13:30:00,8.75,8.75,8.74,8.74,321200.0,8.6725,8.6725,8.6626,8.6626,321200.0
2005-12-12 14:00:00,8.74,8.77,8.72,8.74,379200.0,8.6626,8.6923,8.6428,8.6626,379200.0
2005-12-12 14:30:00,8.74,8.75,8.72,8.74,353200.0,8.6626,8.6725,8.6428,8.6626,353200.0
2005-12-12 15:00:00,8.74,8.74,8.72,8.73,694800.0,8.6626,8.6626,8.6428,8.6527,694800.0
2005-12-12 15:30:00,8.73,8.78,8.73,8.78,928800.0,8.6527,8.7022,8.6527,8.7022,928800.0
2005-12-13 09:30:00,8.72,8.75,8.7,8.72,560800.0,8.6428,8.6725,8.623,8.6428,560800.0
2005-12-13 10:00:00,8.72,8.75,8.71,8.72,641200.0,8.6428,8.6725,8.6329,8.6428,641200.0
2005-12-13 10:30:00,8.72,8.72,8.72,8.72,334400.0,8.6428,8.6428,8.6428,8.6428,334400.0
2005-12-13 11:00:00,8.72,8.75,8.72,8.75,286000.0,8.6428,8.6725,8.6428,8.6725,286000.0
2005-12-13 11:30:00,8.75,8.81,8.74,8.81,412000.0,8.6725,8.732,8.6626,8.732,412000.0
2005-12-13 12:00:00,8.81,8.9,8.8,8.88,592800.0,8.732,8.8212,8.7221,8.8014,592800.0
2005-12-13 12:30:00,8.88,8.91,8.87,8.9,328000.0,8.8014,8.8311,8.7914,8.8212,328000.0
2005-12-13 13:00:00,8.9,8.98,8.9,8.98,468000.0,8.8212,8.9005,8.8212,8.9005,468000.0
2005-12-13 13:30:00,8.98,9.05,8.97,8.98,847600.0,8.9005,8.9699,8.8906,8.9005,847600.0
2005-12-13 14:00:00,8.98,9.0,8.91,8.93,1856400.0,8.9005,8.9203,8.8311,8.8509,1856400.0
2005-12-13 14:30:00,8.93,8.97,8.93,8.95,1588800.0,8.8509,8.8906,8.8509,8.8707,1588800.0
2005-12-13 15:00:00,8.95,8.97,8.9,8.94,922800.0,8.8707,8.8906,8.8212,8.8608,922800.0
2005-12-13 15:30:00,8.95,8.95,8.88,8.91,1227200.0,8.8707,8.8707,8.8014,8.8311,1227200.0
2005-12-14 09:30:00,8.93,8.93,8.79,8.81,688000.0,8.8509,8.8509,8.7122,8.732,688000.0
2005-12-14 10:00:00,8.8,8.81,8.67,8.68,796800.0,8.7221,8.732,8.5932,8.6031,796800.0
2005-12-14 10:30:00,8.69,8.7,8.59,8.67,1020000.0,8.613,8.623,8.5139,8.5932,1020000.0
2005-12-14 11:00:00,8.67,8.68,8.66,8.66,958400.0,8.5932,8.6031,8.5833,8.5833,958400.0
2005-12-14 11:30:00,8.66,8.68,8.66,8.67,253200.0,8.5833,8.6031,8.5833,8.5932,253200.0
2005-12-14 12:00:00,8.66,8.67,8.62,8.62,310800.0,8.5833,8.5932,8.5437,8.5437,310800.0
2005-12-14 12:30:00,8.62,8.62,8.58,8.59,245600.0,8.5437,8.5437,8.504,8.5139,245600.0
2005-12-14 13:00:00,8.59,8.59,8.54,8.57,854000.0,8.5139,8.5139,8.4644,8.4941,854000.0
2005-12-14 13:30:00,8.57,8.69,8.57,8.63,600000.0,8.4941,8.613,8.4941,8.5536,600000.0
2005-12-14 14:00:00,8.61,8.69,8.59,8.68,770000.0,8.5338,8.613,8.5139,8.6031,770000.0
2005-12-14 14:30:00,8.68,8.72,8.61,8.64,578400.0,8.6031,8.6428,8.5338,8.5635,578400.0
2005-12-14 15:00:00,8.64,8.66,8.58,8.6,533200.0,8.5635,8.5833,8.504,8.5238,533200.0
2005-12-14 15:30:00,8.6,8.61,8.55,8.6,932400.0,8.5238,8.5338,8.4743,8.5238,932400.0
2005-12-15 09:30:00,8.61,8.75,8.61,8.71,647200.0,8.5338,8.6725,8.5338,8.6329,647200.0
2005-12-15 10:00:00,8.72,8.78,8.56,8.71,690000.0,8.6428,8.7022,8.4842,8.6329,690000.0
2005-12-15 10:30:00,8.72,8.74,8.65,8.67,489600.0,8.6428,8.6626,8.5734,8.5932,489600.0
2005-12-15 11:00:00,8.67,8.83,8.66,8.81,654800.0,8.5932,8.7518,8.5833,8.732,654800.0
2005-12-15 11:30:00,8.82,8.83,8.75,8.77,646400.0,8.7419,8.7518,8.6725,8.6923,646400.0
2005-12-15 12:00:00,8.77,8.8,8.69,8.7,513200.0,8.6923,8.7221,8.613,8.623,513200.0
2005-12-15 12:30:00,8.69,8.8,8.67,8.79,812400.0,8.613,8.7221,8.5932,8.7122,812400.0
2005-12-15 13:00:00,8.79,8.79,8.71,8.73,334400.0,8.7122,8.7122,8.6329,8.6527,334400.0
2005-12-15 13:30:00,8.73,8.75,8.7,8.74,645600.0,8.6527,8.6725,8.623,8.6626,645600.0
2005-12-15 14:00:00,8.74,8.8,8.73,8.78,468800.0,8.6626,8.7221,8.6527,8.7022,468800.0
2005-12-15 14:30:00,8.78,8.8,8.75,8.77,313600.0,8.7022,8.7221,8.6725,8.6923,313600.0
2005-12-15 15:00:00,8.77,8.79,8.72,8.78,404800.0,8.6923,8.7122,8.6428,8.7022,404800.0
2005-12-15 15:30:00,8.78,8.82,8.77,8.8,503200.0,8.7022,8.7419,8.6923,8.7221,503200.0
2005-12-16 09:30:00,8.8,8.94,8.78,8.83,1222800.0,8.7221,8.8608,8.7022,8.7518,1222800.0
2005-12-16 10:00:00,8.83,8.84,8.8,8.81,698800.0,8.7518,8.7617,8.7221,8.732,698800.0
2005-12-16 10:30:00,8.81,8.81,8.74,8.75,466800.0,8.732,8.732,8.6626,8.6725,466800.0
2005-12-16 11:00:00,8.76,8.8,8.72,8.72,339600.0,8.6824,8.7221,8.6428,8.6428,339600.0
2005-12-16 11:30:00,8.72,8.76,8.72,8.75,433600.0,8.6428,8.6824,8.6428,8.6725,433600.0
2005-12-16 12:00:00,8.75,8.77,8.74,8.77,271200.0,8.6725,8.6923,8.6626,8.6923,271200.0
2005-12-16 12:30:00,8.78,8.78,8.75,8.75,234800.0,8.7022,8.7022,8.6725,8.6725,234800.0
2005-12-16 13:00:00,8.75,8.77,8.75,8.77,317200.0,8.6725,8.6923,8.6725,8.6923,317200.0
2005-12-16 13:30:00,8.77,8.78,8.77,8.77,149600.0,8.6923,8.7022,8.6923,8.6923,149600.0
2005-12-16 14:00:00,8.77,8.77,8.74,8.74,260000.0,8.6923,8.6923,8.6626,8.6626,260000.0
2005-12-16 14:30:00,8.74,8.74,8.71,8.71,518000.0,8.6626,8.6626,8.6329,8.6329,518000.0
2005-12-16 15:00:00,8.71,8.74,8.71,8.74,516000.0,8.6329,8.6626,8.6329,8.6626,516000.0
2005-12-16 15:30:00,8.74,8.76,8.72,8.75,722000.0,8.6626,8.6824,8.6428,8.6725,722000.0
2005-12-19 09:30:00,8.55,8.64,8.43,8.59,2326400.0,8.4743,8.5635,8.3553,8.5139,2326400.0
2005-12-19 10:00:00,8.59,8.63,8.54,8.61,1022000.0,8.5139,8.5536,8.4644,8.5338,1022000.0
2005-12-19 10:30:00,8.6,8.62,8.59,8.62,632000.0,8.5238,8.5437,8.5139,8.5437,632000.0
2005-12-19 11:00:00,8.62,8.63,8.58,8.61,635200.0,8.5437,8.5536,8.504,8.5338,635200.0
2005-12-19 11:30:00,8.62,8.63,8.6,8.6,373600.0,8.5437,8.5536,8.5238,8.5238,373600.0
2005-12-19 12:00:00,8.6,8.67,8.58,8.67,348800.0,8.5238,8.5932,8.504,8.5932,348800.0
2005-12-19 12:30:00,8.67,8.74,8.67,8.71,458000.0,8.5932,8.6626,8.5932,8.6329,458000.0
2005-12-19 13:00:00,8.71,8.71,8.64,8.68,291200.0,8.6329,8.6329,8.5635,8.6031,291200.0
2005-12-19 13:30:00,8.67,8.69,8.6,8.63,475200.0,8.5932,8.613,8.5238,8.5536,475200.0
2005-12-19 14:00:00,8.63,8.67,8.59,8.62,382000.0,8.5536,8.5932,8.5139,8.5437,382000.0
2005-12-19 14:30:00,8.62,8.65,8.59,8.61,436400.0,8.5437,8.5734,8.5139,8.5338,436400.0
2005-12-19 15:00:00,8.61,8.63,8.6,8.63,635200.0,8.5338,8.5536,8.5238,8.5536,635200.0
2005-12-19 15:30:00,8.63,8.66,8.61,8.63,1338000.0,8.5536,8.5833,8.5338,8.5536,1338000.0
2005-12-20 09:30:00,8.58,8.65,8.55,8.65,1211600.0,8.504,8.5734,8.4743,8.5734,1211600.0
2005-12-20 10:00:00,8.65,8.66,8.6,8.64,698000.0,8.5734,8.5833,8.5238,8.5635,698000.0
2005-12-20 10:30:00,8.64,8.64,8.56,8.57,639200.0,8.5635,8.5635,8.4842,8.4941,639200.0
2005-12-20 11:00:00,8.57,8.63,8.53,8.6,382800.0,8.4941,8.5536,8.4545,8.5238,382800.0
2005-12-20 11:30:00,8.6,8.6,8.52,8.53,538000.0,8.5238,8.5238,8.4445,8.4545,538000.0
2005-12-20 12:00:00,8.53,8.58,8.53,8.54,315200.0,8.4545,8.504,8.4545,8.4644,315200.0
2005-12-20 12:30:00,8.53,8.53,8.4,8.43,575200.0,8.4545,8.4545,8.3256,8.3553,575200.0
2005-12-20 13:00:00,8.43,8.49,8.4,8.42,637600.0,8.3553,8.4148,8.3256,8.3454,637600.0
2005-12-20 13:30:00,8.42,8.45,8.34,8.37,915600.0,8.3454,8.3752,8.2661,8.2959,915600.0
2005-12-20 14:00:00,8.38,8.38,8.28,8.35,808000.0,8.3058,8.3058,8.2067,8.2761,808000.0
2005-12-20 14:30:00,8.34,8.35,8.22,8.24,935200.0,8.2661,8.2761,8.1472,8.167,935200.0
2005-12-20 15:00:00,8.24,8.27,8.13,8.24,1058000.0,8.167,8.1968,8.058,8.167,1058000.0
2005-12-20 15:30:00,8.24,8.34,8.22,8.28,1557200.0,8.167,8.2661,8.1472,8.2067,1557200.0
2005-12-21 09:30:00,8.26,8.39,8.21,8.22,1037200.0,8.1869,8.3157,8.1373,8.1472,1037200.0
2005-12-21 10:00:00,8.22,8.22,7.97,7.99,2411600.0,8.1472,8.1472,7.8994,7.9192,2411600.0
2005-12-21 10:30:00,7.98,8.16,7.82,8.07,3020000.0,7.9093,8.0877,7.7507,7.9985,3020000.0
2005-12-21 11:00:00,8.07,8.13,8.01,8.11,1212400.0,7.9985,8.058,7.9391,8.0382,1212400.0
2005-12-21 11:30:00,8.11,8.13,8.06,8.09,803600.0,8.0382,8.058,7.9886,8.0184,803600.0
2005-12-21 12:00:00,8.09,8.12,8.06,8.08,474000.0,8.0184,8.0481,7.9886,8.0084,474000.0
2005-12-21 12:30:00,8.08,8.09,8.0,8.03,644400.0,8.0084,8.0184,7.9292,7.9589,644400.0
2005-12-21 13:00:00,8.03,8.06,7.98,8.06,602000.0,7.9589,7.9886,7.9093,7.9886,602000.0
2005-12-21 13:30:00,8.06,8.08,8.02,8.06,399200.0,7.9886,8.0084,7.949,7.9886,399200.0
2005-12-21 14:00:00,8.05,8.1,8.04,8.05,224000.0,7.9787,8.0283,7.9688,7.9787,224000.0
2005-12-21 14:30:00,8.06,8.09,8.05,8.08,335200.0,7.9886,8.0184,7.9787,8.0084,335200.0
2005-12-21 15:00:00,8.08,8.15,8.06,8.13,804000.0,8.0084,8.0778,7.9886,8.058,804000.0
2005-12-21 15:30:00,8.13,8.21,7.95,8.21,1191200.0,8.058,8.1373,7.8796,8.1373,1191200.0
2005-12-22 09:30:00,8.26,8.34,8.25,8.26,500800.0,8.1869,8.2661,8.1769,8.1869,500800.0
2005-12-22 10:00:00,8.26,8.27,8.23,8.24,316800.0,8.1869,8.1968,8.1571,8.167,316800.0
2005-12-22 10:30:00,8.24,8.24,8.15,8.2,239200.0,8.167,8.167,8.0778,8.1274,239200.0
2005-12-22 11:00:00,8.2,8.24,8.16,8.24,319200.0,8.1274,8.167,8.0877,8.167,319200.0
2005-12-22 11:30:00,8.23,8.24,8.18,8.2,241600.0,8.1571,8.167,8.1076,8.1274,241600.0
2005-12-22 12:00:00,8.2,8.2,8.17,8.18,198000.0,8.1274,8.1274,8.0976,8.1076,198000.0
2005-12-22 12:30:00,8.18,8.29,8.18,8.29,380400.0,8.1076,8.2166,8.1076,8.2166,380400.0
2005-12-22 13:00:00,8.29,8.29,8.26,8.27,100000.0,8.2166,8.2166,8.1869,8.1968,100000.0
2005-12-22 13:30:00,8.26,8.29,8.25,8.27,112000.0,8.1869,8.2166,8.1769,8.1968,112000.0
2005-12-22 14:00:00,8.27,8.31,8.25,8.31,167600.0,8.1968,8.2364,8.1769,8.2364,167600.0
2005-12-22 14:30:00,8.31,8.32,8.26,8.29,149600.0,8.2364,8.2463,8.1869,8.2166,149600.0
2005-12-22 15:00:00,8.29,8.29,8.26,8.28,116400.0,8.2166,8.2166,8.1869,8.2067,116400.0
2005-12-22 15:30:00,8.28,8.3,8.25,8.29,362800.0,8.2067,8.2265,8.1769,8.2166,362800.0
2005-12-23 09:30:00,8.3,8.45,8.3,8.4,303200.0,8.2265,8.3752,8.2265,8.3256,303200.0
2005-12-23 10:00:00,8.4,8.4,8.34,8.37,121600.0,8.3256,8.3256,8.2661,8.2959,121600.0
2005-12-23 10:30:00,8.37,8.4,8.34,8.39,152400.0,8.2959,8.3256,8.2661,8.3157,152400.0
2005-12-23 11:00:00,8.38,8.43,8.38,8.4,101600.0,8.3058,8.3553,8.3058,8.3256,101600.0
2005-12-23 11:30:00,8.4,8.46,8.4,8.44,160000.0,8.3256,8.3851,8.3256,8.3653,160000.0
2005-12-23 12:00:00,8.44,8.44,8.42,8.42,100400.0,8.3653,8.3653,8.3454,8.3454,100400.0
2005-12-23 12:30:00,8.42,8.48,8.42,8.47,171200.0,8.3454,8.4049,8.3454,8.395,171200.0
2005-12-23 13:00:00,8.47,8.47,8.43,8.45,66000.0,8.395,8.395,8.3553,8.3752,66000.0
2005-12-23 13:30:00,8.45,8.45,8.43,8.43,34800.0,8.3752,8.3752,8.3553,8.3553,34800.0
2005-12-23 14:00:00,8.43,8.43,8.42,8.43,81600.0,8.3553,8.3553,8.3454,8.3553,81600.0
2005-12-23 14:30:00,8.44,8.47,8.43,8.46,93600.0,8.3653,8.395,8.3553,8.3851,93600.0
2005-12-23 15:00:00,8.46,8.46,8.44,8.44,107200.0,8.3851,8.3851,8.3653,8.3653,107200.0
2005-12-23 15:30:00,8.44,8.46,8.43,8.44,286000.0,8.3653,8.3851,8.3553,8.3653,286000.0
2005-12-27 09:30:00,8.47,8.49,8.38,8.4,148400.0,8.395,8.4148,8.3058,8.3256,148400.0
2005-12-27 10:00:00,8.39,8.43,8.38,8.42,151600.0,8.3157,8.3553,8.3058,8.3454,151600.0
2005-12-27 10:30:00,8.42,8.44,8.4,8.42,81600.0,8.3454,8.3653,8.3256,8.3454,81600.0
2005-12-27 11:00:00,8.42,8.42,8.24,8.24,355600.0,8.3454,8.3454,8.167,8.167,355600.0
2005-12-27 11:30:00,8.23,8.32,8.21,8.23,220000.0,8.1571,8.2463,8.1373,8.1571,220000.0
2005-12-27 12:00:00,8.22,8.23,8.13,8.15,406400.0,8.1472,8.1571,8.058,8.0778,406400.0
2005-12-27 12:30:00,8.13,8.18,8.11,8.18,296400.0,8.058,8.1076,8.0382,8.1076,296400.0
2005-12-27 13:00:00,8.18,8.21,8.17,8.17,262800.0,8.1076,8.1373,8.0976,8.0976,262800.0
2005-12-27 13:30:00,8.17,8.17,8.14,8.15,160800.0,8.0976,8.0976,8.0679,8.0778,160800.0
2005-12-27 14:00:00,8.15,8.17,8.14,8.17,353200.0,8.0778,8.0976,8.0679,8.0976,353200.0
2005-12-27 14:30:00,8.17,8.19,8.16,8.18,335600.0,8.0976,8.1175,8.0877,8.1076,335600.0
2005-12-27 15:00:00,8.18,8.2,8.17,8.19,450400.0,8.1076,8.1274,8.0976,8.1175,450400.0
2005-12-27 15:30:00,8.19,8.19,8.14,8.15,432000.0,8.1175,8.1175,8.0679,8.0778,432000.0
2005-12-28 09:30:00,8.14,8.21,8.08,8.08,461600.0,8.0679,8.1373,8.0084,8.0084,461600.0
2005-12-28 10:00:00,8.11,8.2,8.08,8.2,304800.0,8.0382,8.1274,8.0084,8.1274,304800.0
2005-12-28 10:30:00,8.2,8.3,8.16,8.3,407200.0,8.1274,8.2265,8.0877,8.2265,407200.0
2005-12-28 11:00:00,8.29,8.3,8.2,8.2,253200.0,8.2166,8.2265,8.1274,8.1274,253200.0
2005-12-28 11:30:00,8.2,8.24,8.19,8.24,86400.0,8.1274,8.167,8.1175,8.167,86400.0
2005-12-28 12:00:00,8.24,8.25,8.22,8.24,97200.0,8.167,8.1769,8.1472,8.167,97200.0
2005-12-28 12:30:00,8.24,8.25,8.24,8.25,56400.0,8.167,8.1769,8.167,8.1769,56400.0
2005-12-28 13:00:00,8.26,8.3,8.25,8.29,254800.0,8.1869,8.2265,8.1769,8.2166,254800.0
2005-12-28 13:30:00,8.29,8.29,8.27,8.29,93600.0,8.2166,8.2166,8.1968,8.2166,93600.0
2005-12-28 14:00:00,8.29,8.32,8.29,8.32,140800.0,8.2166,8.2463,8.2166,8.2463,140800.0
2005-12-28 14:30:00,8.31,8.35,8.3,8.31,156800.0,8.2364,8.2761,8.2265,8.2364,156800.0
2005-12-28 15:00:00,8.3,8.37,8.27,8.36,235200.0,8.2265,8.2959,8.1968,8.286,235200.0
2005-12-28 15:30:00,8.36,8.38,8.35,8.35,311600.0,8.286,8.3058,8.2761,8.2761,311600.0
2005-12-29 09:30:00,8.35,8.35,8.28,8.3,148400.0,8.2761,8.2761,8.2067,8.2265,148400.0
2005-12-29 10:00:00,8.3,8.31,8.26,8.27,346400.0,8.2265,8.2364,8.1869,8.1968,346400.0
2005-12-29 10:30:00,8.28,8.28,8.19,8.21,260400.0,8.2067,8.2067,8.1175,8.1373,260400.0
2005-12-29 11:00:00,8.22,8.24,8.21,8.24,83200.0,8.1472,8.167,8.1373,8.167,83200.0
2005-12-29 11:30:00,8.24,8.3,8.24,8.27,151200.0,8.167,8.2265,8.167,8.1968,151200.0
2005-12-29 12:00:00,8.28,8.35,8.28,8.35,90800.0,8.2067,8.2761,8.2067,8.2761,90800.0
2005-12-29 12:30:00,8.35,8.35,8.31,8.33,151200.0,8.2761,8.2761,8.2364,8.2562,151200.0
2005-12-29 13:00:00,8.35,8.37,8.34,8.36,59600.0,8.2761,8.2959,8.2661,8.286,59600.0
2005-12-29 13:30:00,8.37,8.37,8.32,8.32,111200.0,8.2959,8.2959,8.2463,8.2463,111200.0
2005-12-29 14:00:00,8.32,8.33,8.27,8.27,159200.0,8.2463,8.2562,8.1968,8.1968,159200.0
2005-12-29 14:30:00,8.27,8.35,8.24,8.25,112400.0,8.1968,8.2761,8.167,8.1769,112400.0
2005-12-29 15:00:00,8.25,8.26,8.2,8.2,176800.0,8.1769,8.1869,8.1274,8.1274,176800.0
2005-12-29 15:30:00,8.21,8.21,8.17,8.19,376800.0,8.1373,8.1373,8.0976,8.1175,376800.0
2005-12-30 09:30:00,8.2,8.21,8.04,8.09,227200.0,8.1274,8.1373,7.9688,8.0184,227200.0
2005-12-30 10:00:00,8.09,8.14,8.05,8.1,209600.0,8.0184,8.0679,7.9787,8.0283,209600.0
2005-12-30 10:30:00,8.1,8.18,8.07,8.08,217600.0,8.0283,8.1076,7.9985,8.0084,217600.0
2005-12-30 11:00:00,8.08,8.08,8.04,8.04,204400.0,8.0084,8.0084,7.9688,7.9688,204400.0
2005-12-30 11:30:00,8.04,8.05,8.03,8.04,76800.0,7.9688,7.9787,7.9589,7.9688,76800.0
2005-12-30 12:00:00,8.04,8.04,8.0,8.04,143600.0,7.9688,7.9688,7.9292,7.9688,143600.0
2005-12-30 12:30:00,8.04,8.04,8.01,8.02,69200.0,7.9688,7.9688,7.9391,7.949,69200.0
2005-12-30 13:00:00,8.02,8.03,8.01,8.02,52000.0,7.949,7.9589,7.9391,7.949,52000.0
2005-12-30 13:30:00,8.01,8.05,8.01,8.04,106400.0,7.9391,7.9787,7.9391,7.9688,106400.0
2005-12-30 14:00:00,8.04,8.06,8.03,8.06,98400.0,7.9688,7.9886,7.9589,7.9886,98400.0
2005-12-30 14:30:00,8.06,8.06,8.03,8.03,107600.0,7.9886,7.9886,7.9589,7.9589,107600.0
2005-12-30 15:00:00,8.03,8.04,8.0,8.01,360800.0,7.9589,7.9688,7.9292,7.9391,360800.0
2005-12-30 15:30:00,8.01,8.02,8.01,8.01,326000.0,7.9391,7.949,7.9391,7.9391,326000.0
2006-01-03 09:30:00,8.03,8.18,8.03,8.13,635200.0,7.9589,8.1076,7.9589,8.058,635200.0
2006-01-03 10:00:00,8.13,8.13,7.91,8.03,951600.0,8.058,8.058,7.84,7.9589,951600.0
2006-01-03 10:30:00,8.02,8.02,7.9,7.99,582800.0,7.949,7.949,7.83,7.9192,582800.0
2006-01-03 11:00:00,7.99,8.13,7.99,8.12,386000.0,7.9192,8.058,7.9192,8.0481,386000.0
2006-01-03 11:30:00,8.13,8.17,8.11,8.17,248400.0,8.058,8.0976,8.0382,8.0976,248400.0
2006-01-03 12:00:00,8.18,8.22,8.13,8.22,406400.0,8.1076,8.1472,8.058,8.1472,406400.0
2006-01-03 12:30:00,8.22,8.29,8.22,8.24,313200.0,8.1472,8.2166,8.1472,8.167,313200.0
2006-01-03 13:00:00,8.25,8.33,8.25,8.25,264400.0,8.1769,8.2562,8.1769,8.1769,264400.0
2006-01-03 13:30:00,8.26,8.31,8.24,8.25,337200.0,8.1869,8.2364,8.167,8.1769,337200.0
2006-01-03 14:00:00,8.26,8.31,8.25,8.29,217600.0,8.1869,8.2364,8.1769,8.2166,217600.0
2006-01-03 14:30:00,8.29,8.38,8.29,8.35,488400.0,8.2166,8.3058,8.2166,8.2761,488400.0
2006-01-03 15:00:00,8.35,8.49,8.35,8.48,594000.0,8.2761,8.4148,8.2761,8.4049,594000.0
2006-01-03 15:30:00,8.48,8.61,8.47,8.56,968400.0,8.4049,8.5338,8.395,8.4842,968400.0
2006-01-04 09:30:00,8.51,8.8,8.51,8.79,1132400.0,8.4346,8.7221,8.4346,8.7122,1132400.0
2006-01-04 10:00:00,8.78,8.93,8.78,8.92,664800.0,8.7022,8.8509,8.7022,8.841,664800.0
2006-01-04 10:30:00,8.92,8.98,8.9,8.92,961600.0,8.841,8.9005,8.8212,8.841,961600.0
2006-01-04 11:00:00,8.93,8.96,8.89,8.91,595600.0,8.8509,8.8807,8.8113,8.8311,595600.0
2006-01-04 11:30:00,8.91,8.91,8.86,8.88,757200.0,8.8311,8.8311,8.7815,8.8014,757200.0
2006-01-04 12:00:00,8.89,8.94,8.85,8.92,492800.0,8.8113,8.8608,8.7716,8.841,492800.0
2006-01-04 12:30:00,8.91,8.93,8.89,8.93,148800.0,8.8311,8.8509,8.8113,8.8509,148800.0
2006-01-04 13:00:00,8.92,8.94,8.88,8.89,191200.0,8.841,8.8608,8.8014,8.8113,191200.0
2006-01-04 13:30:00,8.89,8.91,8.88,8.9,104800.0,8.8113,8.8311,8.8014,8.8212,104800.0
2006-01-04 14:00:00,8.91,8.94,8.86,8.92,310400.0,8.8311,8.8608,8.7815,8.841,310400.0
2006-01-04 14:30:00,8.91,8.99,8.89,8.97,636800.0,8.8311,8.9104,8.8113,8.8906,636800.0
2006-01-04 15:00:00,8.97,9.02,8.96,8.99,1312000.0,8.8906,8.9401,8.8807,8.9104,1312000.0
2006-01-04 15:30:00,8.99,9.0,8.97,8.99,1034400.0,8.9104,8.9203,8.8906,8.9104,1034400.0
2006-01-05 09:30:00,8.99,9.08,8.83,8.88,684400.0,8.9104,8.9996,8.7518,8.8014,684400.0
2006-01-05 10:00:00,8.88,8.93,8.86,8.93,410800.0,8.8014,8.8509,8.7815,8.8509,410800.0
2006-01-05 10:30:00,8.93,8.93,8.86,8.88,410400.0,8.8509,8.8509,8.7815,8.8014,410400.0
2006-01-05 11:00:00,8.88,8.94,8.86,8.89,272400.0,8.8014,8.8608,8.7815,8.8113,272400.0
2006-01-05 11:30:00,8.89,8.91,8.87,8.91,144400.0,8.8113,8.8311,8.7914,8.8311,144400.0
2006-01-05 12:00:00,8.91,8.91,8.86,8.88,227600.0,8.8311,8.8311,8.7815,8.8014,227600.0
2006-01-05 12:30:00,8.9,8.9,8.87,8.87,147200.0,8.8212,8.8212,8.7914,8.7914,147200.0
2006-01-05 13:00:00,8.87,8.9,8.85,8.86,126400.0,8.7914,8.8212,8.7716,8.7815,126400.0
2006-01-05 13:30:00,8.86,8.91,8.84,8.9,183200.0,8.7815,8.8311,8.7617,8.8212,183200.0
2006-01-05 14:00:00,8.9,8.93,8.89,8.92,218000.0,8.8212,8.8509,8.8113,8.841,218000.0
2006-01-05 14:30:00,8.92,9.0,8.92,8.98,312800.0,8.841,8.9203,8.841,8.9005,312800.0
2006-01-05 15:00:00,8.99,9.01,8.97,9.01,375600.0,8.9104,8.9302,8.8906,8.9302,375600.0
2006-01-05 15:30:00,9.01,9.06,9.01,9.02,531200.0,8.9302,8.9798,8.9302,8.9401,531200.0
2006-01-06 09:30:00,9.4,9.63,9.4,9.54,3343200.0,9.3168,9.5447,9.3168,9.4555,3343200.0
2006-01-06 10:00:00,9.54,9.63,9.49,9.54,1609200.0,9.4555,9.5447,9.406,9.4555,1609200.0
2006-01-06 10:30:00,9.52,9.62,9.52,9.6,829200.0,9.4357,9.5348,9.4357,9.515,829200.0
2006-01-06 11:00:00,9.6,9.69,9.59,9.67,1148800.0,9.515,9.6042,9.5051,9.5844,1148800.0
2006-01-06 11:30:00,9.67,9.74,9.65,9.72,1255600.0,9.5844,9.6537,9.5645,9.6339,1255600.0
2006-01-06 12:00:00,9.72,9.84,9.72,9.83,1512000.0,9.6339,9.7529,9.6339,9.7429,1512000.0
2006-01-06 12:30:00,9.83,9.89,9.77,9.83,1170800.0,9.7429,9.8024,9.6835,9.7429,1170800.0
2006-01-06 13:00:00,9.83,9.88,9.81,9.87,579200.0,9.7429,9.7925,9.7231,9.7826,579200.0
2006-01-06 13:30:00,9.87,9.91,9.84,9.9,1199200.0,9.7826,9.8222,9.7529,9.8123,1199200.0
2006-01-06 14:00:00,9.9,10.04,9.9,9.98,1269600.0,9.8123,9.9511,9.8123,9.8916,1269600.0
2006-01-06 14:30:00,9.98,10.02,9.93,10.01,651200.0,9.8916,9.9313,9.8421,9.9214,651200.0
2006-01-06 15:00:00,10.01,10.02,9.91,9.97,1034400.0,9.9214,9.9313,9.8222,9.8817,1034400.0
2006-01-06 15:30:00,9.97,10.04,9.95,9.96,2407200.0,9.8817,9.9511,9.8619,9.8718,2407200.0
2006-01-09 09:30:00,9.85,9.85,9.63,9.72,4197600.0,9.7628,9.7628,9.5447,9.6339,4197600.0
2006-01-09 10:00:00,9.72,9.78,9.67,9.78,1079600.0,9.6339,9.6934,9.5844,9.6934,1079600.0
2006-01-09 10:30:00,9.77,9.79,9.71,9.75,922000.0,9.6835,9.7033,9.624,9.6637,922000.0
2006-01-09 11:00:00,9.75,9.83,9.74,9.77,492000.0,9.6637,9.7429,9.6537,9.6835,492000.0
2006-01-09 11:30:00,9.77,9.86,9.75,9.86,490400.0,9.6835,9.7727,9.6637,9.7727,490400.0
2006-01-09 12:00:00,9.86,9.87,9.83,9.86,349600.0,9.7727,9.7826,9.7429,9.7727,349600.0
2006-01-09 12:30:00,9.86,9.86,9.79,9.81,301200.0,9.7727,9.7727,9.7033,9.7231,301200.0
2006-01-09 13:00:00,9.82,9.85,9.8,9.84,369600.0,9.733,9.7628,9.7132,9.7529,369600.0
2006-01-09 13:30:00,9.84,9.84,9.8,9.84,339600.0,9.7529,9.7529,9.7132,9.7529,339600.0
2006-01-09 14:00:00,9.84,9.85,9.78,9.78,448000.0,9.7529,9.7628,9.6934,9.6934,448000.0
2006-01-09 14:30:00,9.78,9.8,9.74,9.74,666800.0,9.6934,9.7132,9.6537,9.6537,666800.0
2006-01-09 15:00:00,9.75,9.75,9.71,9.72,569200.0,9.6637,9.6637,9.624,9.6339,569200.0
2006-01-09 15:30:00,9.72,9.75,9.63,9.65,1684800.0,9.6339,9.6637,9.5447,9.5645,1684800.0
2006-01-10 09:30:00,9.47,9.48,9.32,9.35,1432800.0,9.3861,9.396,9.2375,9.2672,1432800.0
2006-01-10 10:00:00,9.35,9.38,9.3,9.31,749200.0,9.2672,9.2969,9.2176,9.2276,749200.0
2006-01-10 10:30:00,9.31,9.34,9.14,9.27,1666000.0,9.2276,9.2573,9.0591,9.1879,1666000.0
2006-01-10 11:00:00,9.27,9.35,9.26,9.32,721600.0,9.1879,9.2672,9.178,9.2375,721600.0
2006-01-10 11:30:00,9.33,9.42,9.31,9.39,670400.0,9.2474,9.3366,9.2276,9.3068,670400.0
2006-01-10 12:00:00,9.39,9.51,9.38,9.51,953200.0,9.3068,9.4258,9.2969,9.4258,953200.0
2006-01-10 12:30:00,9.51,9.58,9.5,9.52,492400.0,9.4258,9.4952,9.4159,9.4357,492400.0
2006-01-10 13:00:00,9.52,9.55,9.52,9.54,362000.0,9.4357,9.4654,9.4357,9.4555,362000.0
2006-01-10 13:30:00,9.54,9.55,9.52,9.52,266000.0,9.4555,9.4654,9.4357,9.4357,266000.0
2006-01-10 14:00:00,9.52,9.52,9.47,9.49,699200.0,9.4357,9.4357,9.3861,9.406,699200.0
2006-01-10 14:30:00,9.49,9.56,9.47,9.53,1296400.0,9.406,9.4753,9.3861,9.4456,1296400.0
2006-01-10 15:00:00,9.52,9.58,9.52,9.54,1725200.0,9.4357,9.4952,9.4357,9.4555,1725200.0
2006-01-10 15:30:00,9.54,9.56,9.49,9.55,1108800.0,9.4555,9.4753,9.406,9.4654,1108800.0
2006-01-11 09:30:00,9.63,9.65,9.51,9.57,648400.0,9.5447,9.5645,9.4258,9.4853,648400.0
2006-01-11 10:00:00,9.57,9.63,9.55,9.63,1171200.0,9.4853,9.5447,9.4654,9.5447,1171200.0
2006-01-11 10:30:00,9.62,9.62,9.56,9.57,259200.0,9.5348,9.5348,9.4753,9.4853,259200.0
2006-01-11 11:00:00,9.58,9.59,9.55,9.56,319200.0,9.4952,9.5051,9.4654,9.4753,319200.0
2006-01-11 11:30:00,9.56,9.57,9.48,9.49,262800.0,9.4753,9.4853,9.396,9.406,262800.0
2006-01-11 12:00:00,9.49,9.53,9.47,9.5,200000.0,9.406,9.4456,9.3861,9.4159,200000.0
2006-01-11 12:30:00,9.5,9.51,9.45,9.47,443600.0,9.4159,9.4258,9.3663,9.3861,443600.0
2006-01-11 13:00:00,9.47,9.47,9.41,9.47,738800.0,9.3861,9.3861,9.3267,9.3861,738800.0
2006-01-11 13:30:00,9.47,9.59,9.47,9.54,275200.0,9.3861,9.5051,9.3861,9.4555,275200.0
2006-01-11 14:00:00,9.54,9.59,9.51,9.56,1069200.0,9.4555,9.5051,9.4258,9.4753,1069200.0
2006-01-11 14:30:00,9.56,9.62,9.55,9.62,624000.0,9.4753,9.5348,9.4654,9.5348,624000.0
2006-01-11 15:00:00,9.62,9.65,9.57,9.59,588400.0,9.5348,9.5645,9.4853,9.5051,588400.0
2006-01-11 15:30:00,9.59,9.62,9.54,9.57,842800.0,9.5051,9.5348,9.4555,9.4853,842800.0
2006-01-12 09:30:00,9.59,9.68,9.48,9.56,795200.0,9.5051,9.5943,9.396,9.4753,795200.0
2006-01-12 10:00:00,9.56,9.61,9.54,9.6,124800.0,9.4753,9.5249,9.4555,9.515,124800.0
2006-01-12 10:30:00,9.6,9.61,9.59,9.6,191600.0,9.515,9.5249,9.5051,9.515,191600.0
2006-01-12 11:00:00,9.59,9.67,9.59,9.65,540000.0,9.5051,9.5844,9.5051,9.5645,540000.0
2006-01-12 11:30:00,9.65,9.65,9.62,9.64,888800.0,9.5645,9.5645,9.5348,9.5546,888800.0
2006-01-12 12:00:00,9.64,9.64,9.61,9.63,149200.0,9.5546,9.5546,9.5249,9.5447,149200.0
2006-01-12 12:30:00,9.63,9.67,9.63,9.66,264400.0,9.5447,9.5844,9.5447,9.5745,264400.0
2006-01-12 13:00:00,9.66,9.67,9.63,9.63,154400.0,9.5745,9.5844,9.5447,9.5447,154400.0
2006-01-12 13:30:00,9.64,9.65,9.63,9.63,140800.0,9.5546,9.5645,9.5447,9.5447,140800.0
2006-01-12 14:00:00,9.63,9.63,9.57,9.59,284000.0,9.5447,9.5447,9.4853,9.5051,284000.0
2006-01-12 14:30:00,9.59,9.59,9.56,9.58,420000.0,9.5051,9.5051,9.4753,9.4952,420000.0
2006-01-12 15:00:00,9.58,9.6,9.55,9.57,395600.0,9.4952,9.515,9.4654,9.4853,395600.0
2006-01-12 15:30:00,9.57,9.58,9.56,9.57,320800.0,9.4853,9.4952,9.4753,9.4853,320800.0
2006-01-13 09:30:00,9.51,9.63,9.49,9.58,297200.0,9.4258,9.5447,9.406,9.4952,297200.0
2006-01-13 10:00:00,9.53,9.6,9.53,9.58,394400.0,9.4456,9.515,9.4456,9.4952,394400.0
2006-01-13 10:30:00,9.58,9.62,9.57,9.58,105600.0,9.4952,9.5348,9.4853,9.4952,105600.0
2006-01-13 11:00:00,9.59,9.6,9.57,9.6,154800.0,9.5051,9.515,9.4853,9.515,154800.0
2006-01-13 11:30:00,9.59,9.65,9.59,9.59,99600.0,9.5051,9.5645,9.5051,9.5051,99600.0
2006-01-13 12:00:00,9.59,9.59,9.55,9.57,506400.0,9.5051,9.5051,9.4654,9.4853,506400.0
2006-01-13 12:30:00,9.56,9.58,9.5,9.52,103600.0,9.4753,9.4952,9.4159,9.4357,103600.0
2006-01-13 13:00:00,9.52,9.57,9.52,9.56,112800.0,9.4357,9.4853,9.4357,9.4753,112800.0
2006-01-13 13:30:00,9.55,9.56,9.51,9.55,106800.0,9.4654,9.4753,9.4258,9.4654,106800.0
2006-01-13 14:00:00,9.55,9.56,9.53,9.56,86800.0,9.4654,9.4753,9.4456,9.4753,86800.0
2006-01-13 14:30:00,9.56,9.56,9.54,9.55,178800.0,9.4753,9.4753,9.4555,9.4654,178800.0
2006-01-13 15:00:00,9.55,9.56,9.54,9.56,184000.0,9.4654,9.4753,9.4555,9.4753,184000.0
2006-01-13 15:30:00,9.55,9.56,9.52,9.54,431200.0,9.4654,9.4753,9.4357,9.4555,431200.0
2006-01-17 09:30:00,9.51,9.68,9.49,9.66,510000.0,9.4258,9.5943,9.406,9.5745,510000.0
2006-01-17 10:00:00,9.65,9.65,9.5,9.54,220000.0,9.5645,9.5645,9.4159,9.4555,220000.0
2006-01-17 10:30:00,9.53,9.61,9.52,9.56,87600.0,9.4456,9.5249,9.4357,9.4753,87600.0
2006-01-17 11:00:00,9.56,9.58,9.54,9.56,106800.0,9.4753,9.4952,9.4555,9.4753,106800.0
2006-01-17 11:30:00,9.56,9.56,9.54,9.56,142800.0,9.4753,9.4753,9.4555,9.4753,142800.0
2006-01-17 12:00:00,9.56,9.59,9.56,9.58,382400.0,9.4753,9.5051,9.4753,9.4952,382400.0
2006-01-17 12:30:00,9.58,9.58,9.54,9.55,162000.0,9.4952,9.4952,9.4555,9.4654,162000.0
2006-01-17 13:00:00,9.55,9.58,9.54,9.56,384800.0,9.4654,9.4952,9.4555,9.4753,384800.0
2006-01-17 13:30:00,9.56,9.58,9.55,9.58,133600.0,9.4753,9.4952,9.4654,9.4952,133600.0
2006-01-17 14:00:00,9.57,9.63,9.57,9.63,380000.0,9.4853,9.5447,9.4853,9.5447,380000.0
2006-01-17 14:30:00,9.63,9.65,9.62,9.63,158400.0,9.5447,9.5645,9.5348,9.5447,158400.0
2006-01-17 15:00:00,9.63,9.79,9.63,9.77,526400.0,9.5447,9.7033,9.5447,9.6835,526400.0
2006-01-17 15:30:00,9.77,9.77,9.73,9.75,417600.0,9.6835,9.6835,9.6438,9.6637,417600.0
2006-01-18 09:30:00,9.33,9.81,9.33,9.75,1387200.0,9.2474,9.7231,9.2474,9.6637,1387200.0
2006-01-18 10:00:00,9.75,10.26,9.74,10.21,1912400.0,9.6637,10.1691,9.6537,10.1196,1912400.0
2006-01-18 10:30:00,10.21,10.49,10.19,10.31,2324800.0,10.1196,10.3971,10.0998,10.2187,2324800.0
2006-01-18 11:00:00,10.31,10.4,10.26,10.38,709600.0,10.2187,10.3079,10.1691,10.2881,709600.0
2006-01-18 11:30:00,10.38,10.38,10.27,10.37,470800.0,10.2881,10.2881,10.1791,10.2782,470800.0
2006-01-18 12:00:00,10.36,10.38,10.3,10.3,486400.0,10.2683,10.2881,10.2088,10.2088,486400.0
2006-01-18 12:30:00,10.3,10.33,10.28,10.31,366400.0,10.2088,10.2385,10.189,10.2187,366400.0
2006-01-18 13:00:00,10.32,10.33,10.26,10.27,260000.0,10.2286,10.2385,10.1691,10.1791,260000.0
2006-01-18 13:30:00,10.27,10.33,10.25,10.33,292800.0,10.1791,10.2385,10.1592,10.2385,292800.0
2006-01-18 14:00:00,10.33,10.38,10.31,10.38,423600.0,10.2385,10.2881,10.2187,10.2881,423600.0
2006-01-18 14:30:00,10.38,10.42,10.32,10.34,561200.0,10.2881,10.3277,10.2286,10.2484,561200.0
2006-01-18 15:00:00,10.34,10.41,10.34,10.38,614000.0,10.2484,10.3178,10.2484,10.2881,614000.0
2006-01-18 15:30:00,10.38,10.47,10.38,10.4,997200.0,10.2881,10.3773,10.2881,10.3079,997200.0
2006-01-19 09:30:00,10.26,10.45,10.26,10.31,724400.0,10.1691,10.3575,10.1691,10.2187,724400.0
2006-01-19 10:00:00,10.31,10.36,10.3,10.34,683200.0,10.2187,10.2683,10.2088,10.2484,683200.0
2006-01-19 10:30:00,10.33,10.33,10.31,10.31,280000.0,10.2385,10.2385,10.2187,10.2187,280000.0
2006-01-19 11:00:00,10.31,10.37,10.31,10.35,314000.0,10.2187,10.2782,10.2187,10.2583,314000.0
2006-01-19 11:30:00,10.35,10.35,10.31,10.31,172000.0,10.2583,10.2583,10.2187,10.2187,172000.0
2006-01-19 12:00:00,10.31,10.33,10.3,10.31,283600.0,10.2187,10.2385,10.2088,10.2187,283600.0
2006-01-19 12:30:00,10.31,10.35,10.31,10.34,482800.0,10.2187,10.2583,10.2187,10.2484,482800.0
2006-01-19 13:00:00,10.34,10.34,10.33,10.33,174000.0,10.2484,10.2484,10.2385,10.2385,174000.0
2006-01-19 13:30:00,10.33,10.37,10.3,10.37,177600.0,10.2385,10.2782,10.2088,10.2782,177600.0
2006-01-19 14:00:00,10.37,10.41,10.36,10.4,154000.0,10.2782,10.3178,10.2683,10.3079,154000.0
2006-01-19 14:30:00,10.4,10.4,10.34,10.37,210400.0,10.3079,10.3079,10.2484,10.2782,210400.0
2006-01-19 15:00:00,10.36,10.38,10.33,10.34,305200.0,10.2683,10.2881,10.2385,10.2484,305200.0
2006-01-19 15:30:00,10.33,10.35,10.3,10.33,734400.0,10.2385,10.2583,10.2088,10.2385,734400.0
2006-01-20 09:30:00,10.32,10.5,10.27,10.44,341200.0,10.2286,10.407,10.1791,10.3475,341200.0
2006-01-20 10:00:00,10.44,10.45,10.38,10.4,218000.0,10.3475,10.3575,10.2881,10.3079,218000.0
2006-01-20 10:30:00,10.4,10.4,10.34,10.35,402400.0,10.3079,10.3079,10.2484,10.2583,402400.0
2006-01-20 11:00:00,10.35,10.36,10.25,10.35,384800.0,10.2583,10.2683,10.1592,10.2583,384800.0
2006-01-20 11:30:00,10.34,10.35,10.24,10.24,267600.0,10.2484,10.2583,10.1493,10.1493,267600.0
2006-01-20 12:00:00,10.24,10.24,10.19,10.21,193200.0,10.1493,10.1493,10.0998,10.1196,193200.0
2006-01-20 12:30:00,10.21,10.21,10.1,10.15,280400.0,10.1196,10.1196,10.0106,10.0601,280400.0
2006-01-20 13:00:00,10.15,10.15,10.1,10.14,142800.0,10.0601,10.0601,10.0106,10.0502,142800.0
2006-01-20 13:30:00,10.14,10.14,10.06,10.06,264400.0,10.0502,10.0502,9.9709,9.9709,264400.0
2006-01-20 14:00:00,10.06,10.06,10.0,10.05,698000.0,9.9709,9.9709,9.9114,9.961,698000.0
2006-01-20 14:30:00,10.05,10.05,10.03,10.03,284800.0,9.961,9.961,9.9412,9.9412,284800.0
2006-01-20 15:00:00,10.03,10.03,10.01,10.02,592000.0,9.9412,9.9412,9.9214,9.9313,592000.0
2006-01-20 15:30:00,10.02,10.02,9.99,9.99,1293200.0,9.9313,9.9313,9.9015,9.9015,1293200.0
2006-01-23 09:30:00,10.01,10.02,9.91,9.96,542800.0,9.9214,9.9313,9.8222,9.8718,542800.0
2006-01-23 10:00:00,9.95,9.99,9.95,9.97,425600.0,9.8619,9.9015,9.8619,9.8817,425600.0
2006-01-23 10:30:00,9.97,9.97,9.94,9.95,212000.0,9.8817,9.8817,9.852,9.8619,212000.0
2006-01-23 11:00:00,9.95,9.97,9.94,9.95,110000.0,9.8619,9.8817,9.852,9.8619,110000.0
2006-01-23 11:30:00,9.95,10.0,9.95,9.99,203600.0,9.8619,9.9114,9.8619,9.9015,203600.0
2006-01-23 12:00:00,9.99,10.0,9.95,9.97,152000.0,9.9015,9.9114,9.8619,9.8817,152000.0
2006-01-23 12:30:00,9.97,9.99,9.96,9.96,366800.0,9.8817,9.9015,9.8718,9.8718,366800.0
2006-01-23 13:00:00,9.96,9.97,9.96,9.97,117200.0,9.8718,9.8817,9.8718,9.8817,117200.0
2006-01-23 13:30:00,9.97,9.97,9.94,9.97,146400.0,9.8817,9.8817,9.852,9.8817,146400.0
2006-01-23 14:00:00,9.97,9.97,9.95,9.96,108800.0,9.8817,9.8817,9.8619,9.8718,108800.0
2006-01-23 14:30:00,9.96,9.99,9.95,9.97,274000.0,9.8718,9.9015,9.8619,9.8817,274000.0
2006-01-23 15:00:00,9.97,10.03,9.95,10.0,489600.0,9.8817,9.9412,9.8619,9.9114,489600.0
2006-01-23 15:30:00,10.0,10.01,9.97,9.97,380000.0,9.9114,9.9214,9.8817,9.8817,380000.0
2006-01-24 09:30:00,9.95,9.98,9.88,9.97,503200.0,9.8619,9.8916,9.7925,9.8817,503200.0
2006-01-24 10:00:00,9.96,9.97,9.94,9.95,241200.0,9.8718,9.8817,9.852,9.8619,241200.0
2006-01-24 10:30:00,9.95,9.98,9.94,9.97,457200.0,9.8619,9.8916,9.852,9.8817,457200.0
2006-01-24 11:00:00,9.97,9.99,9.95,9.98,137200.0,9.8817,9.9015,9.8619,9.8916,137200.0
2006-01-24 11:30:00,9.98,10.05,9.96,10.03,307600.0,9.8916,9.961,9.8718,9.9412,307600.0
2006-01-24 12:00:00,10.03,10.07,10.0,10.04,280800.0,9.9412,9.9808,9.9114,9.9511,280800.0
2006-01-24 12:30:00,10.04,10.05,9.95,9.98,326400.0,9.9511,9.961,9.8619,9.8916,326400.0
2006-01-24 13:00:00,9.97,9.98,9.94,9.96,180000.0,9.8817,9.8916,9.852,9.8718,180000.0
2006-01-24 13:30:00,9.96,10.0,9.95,9.98,89600.0,9.8718,9.9114,9.8619,9.8916,89600.0
2006-01-24 14:00:00,9.99,10.07,9.98,10.06,307200.0,9.9015,9.9808,9.8916,9.9709,307200.0
2006-01-24 14:30:00,10.06,10.1,10.02,10.02,207200.0,9.9709,10.0106,9.9313,9.9313,207200.0
2006-01-24 15:00:00,10.02,10.05,10.01,10.04,232400.0,9.9313,9.961,9.9214,9.9511,232400.0
2006-01-24 15:30:00,10.04,10.05,9.97,9.99,534000.0,9.9511,9.961,9.8817,9.9015,534000.0
2006-01-25 09:30:00,10.1,10.18,10.06,10.06,778800.0,10.0106,10.0898,9.9709,9.9709,778800.0
2006-01-25 10:00:00,10.06,10.07,9.94,9.95,412800.0,9.9709,9.9808,9.852,9.8619,412800.0
2006-01-25 10:30:00,9.95,10.03,9.92,9.97,310800.0,9.8619,9.9412,9.8322,9.8817,310800.0
2006-01-25 11:00:00,9.97,9.99,9.95,9.96,390800.0,9.8817,9.9015,9.8619,9.8718,390800.0
2006-01-25 11:30:00,9.96,9.96,9.93,9.94,315200.0,9.8718,9.8718,9.8421,9.852,315200.0
2006-01-25 12:00:00,9.94,9.94,9.91,9.91,214800.0,9.852,9.852,9.8222,9.8222,214800.0
2006-01-25 12:30:00,9.91,9.92,9.91,9.91,161600.0,9.8222,9.8322,9.8222,9.8222,161600.0
2006-01-25 13:00:00,9.91,9.91,9.85,9.87,690000.0,9.8222,9.8222,9.7628,9.7826,690000.0
2006-01-25 13:30:00,9.87,9.91,9.87,9.9,584800.0,9.7826,9.8222,9.7826,9.8123,584800.0
2006-01-25 14:00:00,9.9,9.91,9.89,9.9,406000.0,9.8123,9.8222,9.8024,9.8123,406000.0
2006-01-25 14:30:00,9.9,9.92,9.9,9.9,610000.0,9.8123,9.8322,9.8123,9.8123,610000.0
2006-01-25 15:00:00,9.9,9.92,9.88,9.88,316400.0,9.8123,9.8322,9.7925,9.7925,316400.0
2006-01-25 15:30:00,9.88,9.88,9.87,9.88,604400.0,9.7925,9.7925,9.7826,9.7925,604400.0
2006-01-26 09:30:00,9.93,10.04,9.9,10.01,678400.0,9.8421,9.9511,9.8123,9.9214,678400.0
2006-01-26 10:00:00,10.01,10.02,9.93,9.94,680000.0,9.9214,9.9313,9.8421,9.852,680000.0
2006-01-26 10:30:00,9.94,9.97,9.93,9.96,325200.0,9.852,9.8817,9.8421,9.8718,325200.0
2006-01-26 11:00:00,9.96,10.0,9.95,9.97,303200.0,9.8718,9.9114,9.8619,9.8817,303200.0
2006-01-26 11:30:00,9.97,9.98,9.96,9.98,266400.0,9.8817,9.8916,9.8718,9.8916,266400.0
2006-01-26 12:00:00,9.98,10.01,9.98,10.0,212000.0,9.8916,9.9214,9.8916,9.9114,212000.0
2006-01-26 12:30:00,10.0,10.02,10.0,10.01,165600.0,9.9114,9.9313,9.9114,9.9214,165600.0
2006-01-26 13:00:00,10.01,10.06,10.01,10.06,210800.0,9.9214,9.9709,9.9214,9.9709,210800.0
2006-01-26 13:30:00,10.05,10.05,10.02,10.03,533200.0,9.961,9.961,9.9313,9.9412,533200.0
2006-01-26 14:00:00,10.03,10.11,10.03,10.11,488000.0,9.9412,10.0205,9.9412,10.0205,488000.0
2006-01-26 14:30:00,10.12,10.13,10.05,10.1,373200.0,10.0304,10.0403,9.961,10.0106,373200.0
2006-01-26 15:00:00,10.1,10.11,10.08,10.09,329200.0,10.0106,10.0205,9.9907,10.0006,329200.0
2006-01-26 15:30:00,10.09,10.09,10.04,10.05,814000.0,10.0006,10.0006,9.9511,9.961,814000.0
2006-01-27 09:30:00,10.05,10.15,10.03,10.14,660800.0,9.961,10.0601,9.9412,10.0502,660800.0
2006-01-27 10:00:00,10.13,10.21,10.12,10.21,417600.0,10.0403,10.1196,10.0304,10.1196,417600.0
2006-01-27 10:30:00,10.21,10.4,10.18,10.37,533200.0,10.1196,10.3079,10.0898,10.2782,533200.0
2006-01-27 11:00:00,10.37,10.4,10.37,10.37,258800.0,10.2782,10.3079,10.2782,10.2782,258800.0
2006-01-27 11:30:00,10.37,10.38,10.31,10.31,317200.0,10.2782,10.2881,10.2187,10.2187,317200.0
2006-01-27 12:00:00,10.32,10.38,10.31,10.37,203600.0,10.2286,10.2881,10.2187,10.2782,203600.0
2006-01-27 12:30:00,10.36,10.44,10.36,10.4,360400.0,10.2683,10.3475,10.2683,10.3079,360400.0
2006-01-27 13:00:00,10.4,10.4,10.31,10.33,272000.0,10.3079,10.3079,10.2187,10.2385,272000.0
2006-01-27 13:30:00,10.33,10.38,10.33,10.38,235600.0,10.2385,10.2881,10.2385,10.2881,235600.0
2006-01-27 14:00:00,10.38,10.43,10.38,10.43,207200.0,10.2881,10.3376,10.2881,10.3376,207200.0
2006-01-27 14:30:00,10.43,10.43,10.38,10.4,190000.0,10.3376,10.3376,10.2881,10.3079,190000.0
2006-01-27 15:00:00,10.4,10.4,10.39,10.4,267600.0,10.3079,10.3079,10.298,10.3079,267600.0
2006-01-27 15:30:00,10.4,10.45,10.38,10.4,610800.0,10.3079,10.3575,10.2881,10.3079,610800.0
2006-01-30 09:30:00,10.4,10.68,10.4,10.63,878000.0,10.3079,10.5854,10.3079,10.5359,878000.0
2006-01-30 10:00:00,10.62,10.67,10.56,10.61,542400.0,10.526,10.5755,10.4665,10.516,542400.0
2006-01-30 10:30:00,10.61,10.68,10.57,10.67,335200.0,10.516,10.5854,10.4764,10.5755,335200.0
2006-01-30 11:00:00,10.67,10.67,10.59,10.6,284000.0,10.5755,10.5755,10.4962,10.5061,284000.0
2006-01-30 11:30:00,10.6,10.65,10.59,10.63,254800.0,10.5061,10.5557,10.4962,10.5359,254800.0
2006-01-30 12:00:00,10.63,10.7,10.62,10.68,212000.0,10.5359,10.6052,10.526,10.5854,212000.0
2006-01-30 12:30:00,10.68,10.72,10.68,10.69,301600.0,10.5854,10.6251,10.5854,10.5953,301600.0
2006-01-30 13:00:00,10.69,10.73,10.69,10.72,426400.0,10.5953,10.635,10.5953,10.6251,426400.0
2006-01-30 13:30:00,10.72,10.72,10.69,10.69,330400.0,10.6251,10.6251,10.5953,10.5953,330400.0
2006-01-30 14:00:00,10.69,10.7,10.6,10.63,412000.0,10.5953,10.6052,10.5061,10.5359,412000.0
2006-01-30 14:30:00,10.62,10.69,10.55,10.68,883200.0,10.526,10.5953,10.4566,10.5854,883200.0
2006-01-30 15:00:00,10.68,10.75,10.66,10.68,562000.0,10.5854,10.6548,10.5656,10.5854,562000.0
2006-01-30 15:30:00,10.68,10.68,10.61,10.65,582000.0,10.5854,10.5854,10.516,10.5557,582000.0
2006-01-31 09:30:00,10.64,10.64,10.31,10.39,1272400.0,10.5458,10.5458,10.2187,10.298,1272400.0
2006-01-31 10:00:00,10.4,10.4,10.18,10.32,1797200.0,10.3079,10.3079,10.0898,10.2286,1797200.0
2006-01-31 10:30:00,10.31,10.34,10.22,10.22,574800.0,10.2187,10.2484,10.1295,10.1295,574800.0
2006-01-31 11:00:00,10.22,10.25,10.19,10.2,517200.0,10.1295,10.1592,10.0998,10.1097,517200.0
2006-01-31 11:30:00,10.2,10.22,10.18,10.19,616000.0,10.1097,10.1295,10.0898,10.0998,616000.0
2006-01-31 12:00:00,10.19,10.19,10.11,10.15,967600.0,10.0998,10.0998,10.0205,10.0601,967600.0
2006-01-31 12:30:00,10.14,10.29,10.1,10.27,816000.0,10.0502,10.1989,10.0106,10.1791,816000.0
2006-01-31 13:00:00,10.27,10.31,10.19,10.2,343600.0,10.1791,10.2187,10.0998,10.1097,343600.0
2006-01-31 13:30:00,10.2,10.26,10.2,10.25,318000.0,10.1097,10.1691,10.1097,10.1592,318000.0
2006-01-31 14:00:00,10.25,10.28,10.2,10.24,446000.0,10.1592,10.189,10.1097,10.1493,446000.0
2006-01-31 14:30:00,10.24,10.3,10.2,10.29,455200.0,10.1493,10.2088,10.1097,10.1989,455200.0
2006-01-31 15:00:00,10.29,10.35,10.27,10.28,571600.0,10.1989,10.2583,10.1791,10.189,571600.0
2006-01-31 15:30:00,10.28,10.28,10.23,10.25,766000.0,10.189,10.189,10.1394,10.1592,766000.0
2006-02-01 09:30:00,10.05,10.05,9.9,10.01,1030000.0,9.961,9.961,9.8123,9.9214,1030000.0
2006-02-01 10:00:00,10.01,10.22,9.98,10.13,1025200.0,9.9214,10.1295,9.8916,10.0403,1025200.0
2006-02-01 10:30:00,10.13,10.14,10.04,10.07,512400.0,10.0403,10.0502,9.9511,9.9808,512400.0
2006-02-01 11:00:00,10.07,10.08,10.01,10.06,546800.0,9.9808,9.9907,9.9214,9.9709,546800.0
2006-02-01 11:30:00,10.06,10.13,10.06,10.09,376800.0,9.9709,10.0403,9.9709,10.0006,376800.0
2006-02-01 12:00:00,10.09,10.11,10.08,10.1,206000.0,10.0006,10.0205,9.9907,10.0106,206000.0
2006-02-01 12:30:00,10.1,10.16,10.1,10.15,284800.0,10.0106,10.07,10.0106,10.0601,284800.0
2006-02-01 13:00:00,10.15,10.15,10.08,10.08,202800.0,10.0601,10.0601,9.9907,9.9907,202800.0
2006-02-01 13:30:00,10.08,10.17,10.08,10.15,376000.0,9.9907,10.0799,9.9907,10.0601,376000.0
2006-02-01 14:00:00,10.15,10.17,10.08,10.09,717200.0,10.0601,10.0799,9.9907,10.0006,717200.0
2006-02-01 14:30:00,10.09,10.09,10.04,10.04,505600.0,10.0006,10.0006,9.9511,9.9511,505600.0
2006-02-01 15:00:00,10.04,10.05,9.99,10.02,764000.0,9.9511,9.961,9.9015,9.9313,764000.0
2006-02-01 15:30:00,10.02,10.06,10.0,10.02,785200.0,9.9313,9.9709,9.9114,9.9313,785200.0
2006-02-02 09:30:00,10.03,10.21,10.03,10.16,610800.0,9.9412,10.1196,9.9412,10.07,610800.0
2006-02-02 10:00:00,10.16,10.19,10.1,10.15,408400.0,10.07,10.0998,10.0106,10.0601,408400.0
2006-02-02 10:30:00,10.15,10.15,10.06,10.08,574800.0,10.0601,10.0601,9.9709,9.9907,574800.0
2006-02-02 11:00:00,10.08,10.09,9.93,9.94,632000.0,9.9907,10.0006,9.8421,9.852,632000.0
2006-02-02 11:30:00,9.94,9.99,9.9,9.96,621600.0,9.852,9.9015,9.8123,9.8718,621600.0
2006-02-02 12:00:00,9.96,9.97,9.84,9.86,707600.0,9.8718,9.8817,9.7529,9.7727,707600.0
2006-02-02 12:30:00,9.86,9.92,9.83,9.88,765600.0,9.7727,9.8322,9.7429,9.7925,765600.0
2006-02-02 13:00:00,9.88,9.9,9.84,9.87,642800.0,9.7925,9.8123,9.7529,9.7826,642800.0
2006-02-02 13:30:00,9.87,9.92,9.87,9.92,358000.0,9.7826,9.8322,9.7826,9.8322,358000.0
2006-02-02 14:00:00,9.92,9.96,9.89,9.89,405200.0,9.8322,9.8718,9.8024,9.8024,405200.0
2006-02-02 14:30:00,9.89,9.94,9.89,9.9,224400.0,9.8024,9.852,9.8024,9.8123,224400.0
2006-02-02 15:00:00,9.9,9.9,9.78,9.86,830800.0,9.8123,9.8123,9.6934,9.7727,830800.0
2006-02-02 15:30:00,9.86,9.88,9.84,9.87,789600.0,9.7727,9.7925,9.7529,9.7826,789600.0
2006-02-03 09:30:00,9.89,9.9,9.58,9.62,1342400.0,9.8024,9.8123,9.4952,9.5348,1342400.0
2006-02-03 10:00:00,9.63,9.67,9.54,9.58,574000.0,9.5447,9.5844,9.4555,9.4952,574000.0
2006-02-03 10:30:00,9.58,9.8,9.56,9.65,830000.0,9.4952,9.7132,9.4753,9.5645,830000.0
2006-02-03 11:00:00,9.67,9.7,9.63,9.67,394800.0,9.5844,9.6141,9.5447,9.5844,394800.0
2006-02-03 11:30:00,9.66,9.68,9.63,9.66,506000.0,9.5745,9.5943,9.5447,9.5745,506000.0
2006-02-03 12:00:00,9.66,9.66,9.63,9.65,341200.0,9.5745,9.5745,9.5447,9.5645,341200.0
2006-02-03 12:30:00,9.65,9.67,9.58,9.65,952400.0,9.5645,9.5844,9.4952,9.5645,952400.0
2006-02-03 13:00:00,9.65,9.68,9.61,9.68,397600.0,9.5645,9.5943,9.5249,9.5943,397600.0
2006-02-03 13:30:00,9.68,9.75,9.63,9.63,400000.0,9.5943,9.6637,9.5447,9.5447,400000.0
2006-02-03 14:00:00,9.63,9.7,9.6,9.62,380800.0,9.5447,9.6141,9.515,9.5348,380800.0
2006-02-03 14:30:00,9.62,9.64,9.59,9.62,556000.0,9.5348,9.5546,9.5051,9.5348,556000.0
2006-02-03 15:00:00,9.62,9.62,9.59,9.6,450800.0,9.5348,9.5348,9.5051,9.515,450800.0
2006-02-03 15:30:00,9.6,9.6,9.53,9.54,854400.0,9.515,9.515,9.4456,9.4555,854400.0
2006-02-06 09:30:00,9.81,9.87,9.71,9.74,971200.0,9.7231,9.7826,9.624,9.6537,971200.0
2006-02-06 10:00:00,9.74,9.83,9.72,9.72,447200.0,9.6537,9.7429,9.6339,9.6339,447200.0
2006-02-06 10:30:00,9.72,9.82,9.7,9.76,629200.0,9.6339,9.733,9.6141,9.6736,629200.0
2006-02-06 11:00:00,9.77,9.81,9.75,9.79,422000.0,9.6835,9.7231,9.6637,9.7033,422000.0
2006-02-06 11:30:00,9.79,9.88,9.78,9.8,366000.0,9.7033,9.7925,9.6934,9.7132,366000.0
2006-02-06 12:00:00,9.8,9.81,9.78,9.8,182400.0,9.7132,9.7231,9.6934,9.7132,182400.0
2006-02-06 12:30:00,9.8,9.85,9.8,9.83,246400.0,9.7132,9.7628,9.7132,9.7429,246400.0
2006-02-06 13:00:00,9.83,9.85,9.81,9.81,181600.0,9.7429,9.7628,9.7231,9.7231,181600.0
2006-02-06 13:30:00,9.81,9.82,9.73,9.77,356400.0,9.7231,9.733,9.6438,9.6835,356400.0
2006-02-06 14:00:00,9.76,9.81,9.74,9.8,222000.0,9.6736,9.7231,9.6537,9.7132,222000.0
2006-02-06 14:30:00,9.79,9.8,9.74,9.78,308000.0,9.7033,9.7132,9.6537,9.6934,308000.0
2006-02-06 15:00:00,9.78,9.81,9.78,9.78,309200.0,9.6934,9.7231,9.6934,9.6934,309200.0
2006-02-06 15:30:00,9.78,9.8,9.78,9.79,453200.0,9.6934,9.7132,9.6934,9.7033,453200.0
2006-02-07 09:30:00,9.83,9.84,9.74,9.75,424800.0,9.7429,9.7529,9.6537,9.6637,424800.0
2006-02-07 10:00:00,9.76,9.78,9.64,9.65,497200.0,9.6736,9.6934,9.5546,9.5645,497200.0
2006-02-07 10:30:00,9.65,9.68,9.62,9.66,564400.0,9.5645,9.5943,9.5348,9.5745,564400.0
2006-02-07 11:00:00,9.66,9.66,9.61,9.64,402400.0,9.5745,9.5745,9.5249,9.5546,402400.0
2006-02-07 11:30:00,9.64,9.67,9.63,9.63,300400.0,9.5546,9.5844,9.5447,9.5447,300400.0
2006-02-07 12:00:00,9.63,9.64,9.54,9.54,261200.0,9.5447,9.5546,9.4555,9.4555,261200.0
2006-02-07 12:30:00,9.54,9.59,9.5,9.51,501200.0,9.4555,9.5051,9.4159,9.4258,501200.0
2006-02-07 13:00:00,9.52,9.52,9.38,9.43,502800.0,9.4357,9.4357,9.2969,9.3465,502800.0
2006-02-07 13:30:00,9.43,9.45,9.39,9.41,470800.0,9.3465,9.3663,9.3068,9.3267,470800.0
2006-02-07 14:00:00,9.41,9.45,9.39,9.4,433600.0,9.3267,9.3663,9.3068,9.3168,433600.0
2006-02-07 14:30:00,9.4,9.65,9.4,9.61,1152000.0,9.3168,9.5645,9.3168,9.5249,1152000.0
2006-02-07 15:00:00,9.61,9.65,9.52,9.56,744000.0,9.5249,9.5645,9.4357,9.4753,744000.0
2006-02-07 15:30:00,9.56,9.59,9.51,9.54,948000.0,9.4753,9.5051,9.4258,9.4555,948000.0
2006-02-08 09:30:00,9.59,9.64,9.39,9.45,322400.0,9.5051,9.5546,9.3068,9.3663,322400.0
2006-02-08 10:00:00,9.45,9.46,9.23,9.46,537200.0,9.3663,9.3762,9.1483,9.3762,537200.0
2006-02-08 10:30:00,9.45,9.6,9.45,9.52,852800.0,9.3663,9.515,9.3663,9.4357,852800.0
2006-02-08 11:00:00,9.52,9.53,9.43,9.47,263600.0,9.4357,9.4456,9.3465,9.3861,263600.0
2006-02-08 11:30:00,9.47,9.57,9.47,9.55,253200.0,9.3861,9.4853,9.3861,9.4654,253200.0
2006-02-08 12:00:00,9.55,9.62,9.55,9.6,163600.0,9.4654,9.5348,9.4654,9.515,163600.0
2006-02-08 12:30:00,9.6,9.67,9.57,9.65,409600.0,9.515,9.5844,9.4853,9.5645,409600.0
2006-02-08 13:00:00,9.65,9.66,9.58,9.58,236400.0,9.5645,9.5745,9.4952,9.4952,236400.0
2006-02-08 13:30:00,9.58,9.59,9.55,9.57,128400.0,9.4952,9.5051,9.4654,9.4853,128400.0
2006-02-08 14:00:00,9.57,9.6,9.55,9.58,97200.0,9.4853,9.515,9.4654,9.4952,97200.0
2006-02-08 14:30:00,9.58,9.6,9.55,9.57,128800.0,9.4952,9.515,9.4654,9.4853,128800.0
2006-02-08 15:00:00,9.57,9.66,9.56,9.63,295200.0,9.4853,9.5745,9.4753,9.5447,295200.0
2006-02-08 15:30:00,9.63,9.65,9.59,9.6,330000.0,9.5447,9.5645,9.5051,9.515,330000.0
2006-02-09 09:30:00,9.75,9.83,9.74,9.8,517200.0,9.6637,9.7429,9.6537,9.7132,517200.0
2006-02-09 10:00:00,9.8,9.85,9.8,9.83,348800.0,9.7132,9.7628,9.7132,9.7429,348800.0
2006-02-09 10:30:00,9.83,9.87,9.81,9.85,241200.0,9.7429,9.7826,9.7231,9.7628,241200.0
2006-02-09 11:00:00,9.85,9.87,9.82,9.85,424000.0,9.7628,9.7826,9.733,9.7628,424000.0
2006-02-09 11:30:00,9.85,9.87,9.84,9.85,171200.0,9.7628,9.7826,9.7529,9.7628,171200.0
2006-02-09 12:00:00,9.85,9.91,9.85,9.89,295200.0,9.7628,9.8222,9.7628,9.8024,295200.0
2006-02-09 12:30:00,9.89,9.94,9.88,9.91,219600.0,9.8024,9.852,9.7925,9.8222,219600.0
2006-02-09 13:00:00,9.91,9.94,9.9,9.93,188000.0,9.8222,9.852,9.8123,9.8421,188000.0
2006-02-09 13:30:00,9.93,9.96,9.92,9.93,290000.0,9.8421,9.8718,9.8322,9.8421,290000.0
2006-02-09 14:00:00,9.93,9.95,9.91,9.92,307600.0,9.8421,9.8619,9.8222,9.8322,307600.0
2006-02-09 14:30:00,9.92,9.92,9.82,9.89,392800.0,9.8322,9.8322,9.733,9.8024,392800.0
2006-02-09 15:00:00,9.89,9.91,9.87,9.88,394400.0,9.8024,9.8222,9.7826,9.7925,394400.0
2006-02-09 15:30:00,9.87,9.87,9.81,9.84,526400.0,9.7826,9.7826,9.7231,9.7529,526400.0
2006-02-10 09:30:00,9.84,9.84,9.68,9.8,362400.0,9.7529,9.7529,9.5943,9.7132,362400.0
2006-02-10 10:00:00,9.77,9.79,9.64,9.65,682000.0,9.6835,9.7033,9.5546,9.5645,682000.0
2006-02-10 10:30:00,9.65,9.74,9.24,9.24,1929200.0,9.5645,9.6537,9.1582,9.1582,1929200.0
2006-02-10 11:00:00,9.2,9.24,8.72,8.79,9913200.0,9.1185,9.1582,8.6428,8.7122,9913200.0
2006-02-10 11:30:00,8.79,8.79,8.43,8.66,7859200.0,8.7122,8.7122,8.3553,8.5833,7859200.0
2006-02-10 12:00:00,8.68,8.77,8.44,8.5,1758000.0,8.6031,8.6923,8.3653,8.4247,1758000.0
2006-02-10 12:30:00,8.49,8.52,8.31,8.4,2663600.0,8.4148,8.4445,8.2364,8.3256,2663600.0
2006-02-10 13:00:00,8.4,8.67,8.37,8.62,2758400.0,8.3256,8.5932,8.2959,8.5437,2758400.0
2006-02-10 13:30:00,8.63,9.11,8.62,8.88,4305600.0,8.5536,9.0293,8.5437,8.8014,4305600.0
2006-02-10 14:00:00,8.91,9.02,8.78,8.79,2366000.0,8.8311,8.9401,8.7022,8.7122,2366000.0
2006-02-10 14:30:00,8.79,8.85,8.72,8.78,1119600.0,8.7122,8.7716,8.6428,8.7022,1119600.0
2006-02-10 15:00:00,8.78,8.82,8.65,8.75,1370000.0,8.7022,8.7419,8.5734,8.6725,1370000.0
2006-02-10 15:30:00,8.75,8.83,8.73,8.77,2989600.0,8.6725,8.7518,8.6527,8.6923,2989600.0
2006-02-13 09:30:00,8.84,8.96,8.74,8.77,1890000.0,8.7617,8.8807,8.6626,8.6923,1890000.0
2006-02-13 10:00:00,8.78,8.88,8.78,8.8,560000.0,8.7022,8.8014,8.7022,8.7221,560000.0
2006-02-13 10:30:00,8.8,8.85,8.66,8.78,962000.0,8.7221,8.7716,8.5833,8.7022,962000.0
2006-02-13 11:00:00,8.78,8.82,8.69,8.69,602000.0,8.7022,8.7419,8.613,8.613,602000.0
2006-02-13 11:30:00,8.69,8.85,8.69,8.77,838000.0,8.613,8.7716,8.613,8.6923,838000.0
2006-02-13 12:00:00,8.77,8.77,8.71,8.73,171600.0,8.6923,8.6923,8.6329,8.6527,171600.0
2006-02-13 12:30:00,8.73,8.76,8.72,8.73,111200.0,8.6527,8.6824,8.6428,8.6527,111200.0
2006-02-13 13:00:00,8.73,8.73,8.7,8.7,129200.0,8.6527,8.6527,8.623,8.623,129200.0
2006-02-13 13:30:00,8.7,8.71,8.67,8.68,298800.0,8.623,8.6329,8.5932,8.6031,298800.0
2006-02-13 14:00:00,8.68,8.69,8.58,8.64,617200.0,8.6031,8.613,8.504,8.5635,617200.0
2006-02-13 14:30:00,8.64,8.65,8.6,8.6,251200.0,8.5635,8.5734,8.5238,8.5238,251200.0
2006-02-13 15:00:00,8.6,8.63,8.55,8.56,543600.0,8.5238,8.5536,8.4743,8.4842,543600.0
2006-02-13 15:30:00,8.56,8.63,8.53,8.56,982800.0,8.4842,8.5536,8.4545,8.4842,982800.0
2006-02-14 09:30:00,8.81,8.85,8.58,8.69,2294400.0,8.732,8.7716,8.504,8.613,2294400.0
2006-02-14 10:00:00,8.71,8.76,8.67,8.7,1196000.0,8.6329,8.6824,8.5932,8.623,1196000.0
2006-02-14 10:30:00,8.7,8.72,8.65,8.71,518800.0,8.623,8.6428,8.5734,8.6329,518800.0
2006-02-14 11:00:00,8.71,8.72,8.68,8.71,466800.0,8.6329,8.6428,8.6031,8.6329,466800.0
2006-02-14 11:30:00,8.71,8.72,8.71,8.72,280800.0,8.6329,8.6428,8.6329,8.6428,280800.0
2006-02-14 12:00:00,8.72,8.72,8.7,8.7,394400.0,8.6428,8.6428,8.623,8.623,394400.0
2006-02-14 12:30:00,8.7,8.7,8.69,8.7,210400.0,8.623,8.623,8.613,8.623,210400.0
2006-02-14 13:00:00,8.7,8.71,8.67,8.69,300000.0,8.623,8.6329,8.5932,8.613,300000.0
2006-02-14 13:30:00,8.69,8.7,8.68,8.69,218000.0,8.613,8.623,8.6031,8.613,218000.0
2006-02-14 14:00:00,8.69,8.7,8.63,8.67,554400.0,8.613,8.623,8.5536,8.5932,554400.0
2006-02-14 14:30:00,8.67,8.7,8.65,8.66,462000.0,8.5932,8.623,8.5734,8.5833,462000.0
2006-02-14 15:00:00,8.66,8.68,8.64,8.68,571600.0,8.5833,8.6031,8.5635,8.6031,571600.0
2006-02-14 15:30:00,8.68,8.7,8.65,8.66,734800.0,8.6031,8.623,8.5734,8.5833,734800.0
2006-02-15 09:30:00,8.5,8.55,8.47,8.54,939200.0,8.4247,8.4743,8.395,8.4644,939200.0
2006-02-15 10:00:00,8.54,8.54,8.52,8.52,926000.0,8.4644,8.4644,8.4445,8.4445,926000.0
2006-02-15 10:30:00,8.52,8.53,8.45,8.48,778800.0,8.4445,8.4545,8.3752,8.4049,778800.0
2006-02-15 11:00:00,8.47,8.5,8.41,8.47,633200.0,8.395,8.4247,8.3355,8.395,633200.0
2006-02-15 11:30:00,8.47,8.5,8.45,8.47,709200.0,8.395,8.4247,8.3752,8.395,709200.0
2006-02-15 12:00:00,8.47,8.49,8.44,8.45,557600.0,8.395,8.4148,8.3653,8.3752,557600.0
2006-02-15 12:30:00,8.45,8.46,8.42,8.43,743600.0,8.3752,8.3851,8.3454,8.3553,743600.0
2006-02-15 13:00:00,8.43,8.47,8.43,8.45,178000.0,8.3553,8.395,8.3553,8.3752,178000.0
2006-02-15 13:30:00,8.45,8.49,8.44,8.46,223200.0,8.3752,8.4148,8.3653,8.3851,223200.0
2006-02-15 14:00:00,8.46,8.47,8.44,8.46,893200.0,8.3851,8.395,8.3653,8.3851,893200.0
2006-02-15 14:30:00,8.46,8.49,8.45,8.49,1402400.0,8.3851,8.4148,8.3752,8.4148,1402400.0
2006-02-15 15:00:00,8.48,8.51,8.47,8.5,1052000.0,8.4049,8.4346,8.395,8.4247,1052000.0
2006-02-15 15:30:00,8.5,8.54,8.49,8.53,1193600.0,8.4247,8.4644,8.4148,8.4545,1193600.0
2006-02-16 09:30:00,8.5,8.62,8.4,8.57,688800.0,8.4247,8.5437,8.3256,8.4941,688800.0
2006-02-16 10:00:00,8.57,8.88,8.57,8.76,1275600.0,8.4941,8.8014,8.4941,8.6824,1275600.0
2006-02-16 10:30:00,8.75,8.75,8.61,8.67,365600.0,8.6725,8.6725,8.5338,8.5932,365600.0
2006-02-16 11:00:00,8.66,8.75,8.65,8.72,272000.0,8.5833,8.6725,8.5734,8.6428,272000.0
2006-02-16 11:30:00,8.72,8.77,8.66,8.74,174400.0,8.6428,8.6923,8.5833,8.6626,174400.0
2006-02-16 12:00:00,8.74,8.76,8.7,8.74,174800.0,8.6626,8.6824,8.623,8.6626,174800.0
2006-02-16 12:30:00,8.74,8.75,8.72,8.73,249200.0,8.6626,8.6725,8.6428,8.6527,249200.0
2006-02-16 13:00:00,8.74,8.82,8.72,8.74,279200.0,8.6626,8.7419,8.6428,8.6626,279200.0
2006-02-16 13:30:00,8.73,8.75,8.69,8.69,108400.0,8.6527,8.6725,8.613,8.613,108400.0
2006-02-16 14:00:00,8.7,8.72,8.66,8.69,234000.0,8.623,8.6428,8.5833,8.613,234000.0
2006-02-16 14:30:00,8.69,8.74,8.69,8.71,200000.0,8.613,8.6626,8.613,8.6329,200000.0
2006-02-16 15:00:00,8.7,8.7,8.68,8.69,422000.0,8.623,8.623,8.6031,8.613,422000.0
2006-02-16 15:30:00,8.69,8.73,8.68,8.71,664400.0,8.613,8.6527,8.6031,8.6329,664400.0
2006-02-17 09:30:00,8.71,8.82,8.71,8.73,324000.0,8.6329,8.7419,8.6329,8.6527,324000.0
2006-02-17 10:00:00,8.72,8.73,8.63,8.65,616800.0,8.6428,8.6527,8.5536,8.5734,616800.0
2006-02-17 10:30:00,8.65,8.7,8.65,8.65,402400.0,8.5734,8.623,8.5734,8.5734,402400.0
2006-02-17 11:00:00,8.65,8.66,8.62,8.65,205600.0,8.5734,8.5833,8.5437,8.5734,205600.0
2006-02-17 11:30:00,8.65,8.69,8.63,8.67,220400.0,8.5734,8.613,8.5536,8.5932,220400.0
2006-02-17 12:00:00,8.67,8.69,8.65,8.65,164000.0,8.5932,8.613,8.5734,8.5734,164000.0
2006-02-17 12:30:00,8.65,8.65,8.61,8.64,238400.0,8.5734,8.5734,8.5338,8.5635,238400.0
2006-02-17 13:00:00,8.64,8.67,8.62,8.66,85200.0,8.5635,8.5932,8.5437,8.5833,85200.0
2006-02-17 13:30:00,8.66,8.69,8.65,8.67,246800.0,8.5833,8.613,8.5734,8.5932,246800.0
2006-02-17 14:00:00,8.66,8.72,8.65,8.68,290400.0,8.5833,8.6428,8.5734,8.6031,290400.0
2006-02-17 14:30:00,8.69,8.71,8.68,8.7,145600.0,8.613,8.6329,8.6031,8.623,145600.0
2006-02-17 15:00:00,8.7,8.7,8.63,8.67,333200.0,8.623,8.623,8.5536,8.5932,333200.0
2006-02-17 15:30:00,8.67,8.67,8.56,8.59,774800.0,8.5932,8.5932,8.4842,8.5139,774800.0
2006-02-21 09:30:00,8.58,8.62,8.44,8.46,518400.0,8.504,8.5437,8.3653,8.3851,518400.0
2006-02-21 10:00:00,8.45,8.46,8.3,8.38,459200.0,8.3752,8.3851,8.2265,8.3058,459200.0
2006-02-21 10:30:00,8.38,8.51,8.37,8.46,558000.0,8.3058,8.4346,8.2959,8.3851,558000.0
2006-02-21 11:00:00,8.46,8.49,8.44,8.47,247200.0,8.3851,8.4148,8.3653,8.395,247200.0
2006-02-21 11:30:00,8.47,8.47,8.38,8.41,309200.0,8.395,8.395,8.3058,8.3355,309200.0
2006-02-21 12:00:00,8.41,8.41,8.4,8.4,210000.0,8.3355,8.3355,8.3256,8.3256,210000.0
2006-02-21 12:30:00,8.4,8.45,8.4,8.43,158000.0,8.3256,8.3752,8.3256,8.3553,158000.0
2006-02-21 13:00:00,8.42,8.44,8.38,8.39,166800.0,8.3454,8.3653,8.3058,8.3157,166800.0
2006-02-21 13:30:00,8.39,8.39,8.35,8.36,252400.0,8.3157,8.3157,8.2761,8.286,252400.0
2006-02-21 14:00:00,8.35,8.37,8.34,8.35,227200.0,8.2761,8.2959,8.2661,8.2761,227200.0
2006-02-21 14:30:00,8.35,8.37,8.35,8.36,415600.0,8.2761,8.2959,8.2761,8.286,415600.0
2006-02-21 15:00:00,8.36,8.36,8.32,8.34,574000.0,8.286,8.286,8.2463,8.2661,574000.0
2006-02-21 15:30:00,8.34,8.41,8.34,8.4,673600.0,8.2661,8.3355,8.2661,8.3256,673600.0
2006-02-22 09:30:00,8.38,8.43,8.28,8.41,778400.0,8.3058,8.3553,8.2067,8.3355,778400.0
2006-02-22 10:00:00,8.4,8.47,8.37,8.37,533200.0,8.3256,8.395,8.2959,8.2959,533200.0
2006-02-22 10:30:00,8.36,8.37,8.22,8.3,921200.0,8.286,8.2959,8.1472,8.2265,921200.0
2006-02-22 11:00:00,8.3,8.3,8.24,8.29,547600.0,8.2265,8.2265,8.167,8.2166,547600.0
2006-02-22 11:30:00,8.29,8.34,8.26,8.3,688400.0,8.2166,8.2661,8.1869,8.2265,688400.0
2006-02-22 12:00:00,8.29,8.32,8.28,8.32,607600.0,8.2166,8.2463,8.2067,8.2463,607600.0
2006-02-22 12:30:00,8.32,8.37,8.31,8.31,386400.0,8.2463,8.2959,8.2364,8.2364,386400.0
2006-02-22 13:00:00,8.31,8.34,8.31,8.33,342000.0,8.2364,8.2661,8.2364,8.2562,342000.0
2006-02-22 13:30:00,8.33,8.42,8.32,8.36,605600.0,8.2562,8.3454,8.2463,8.286,605600.0
2006-02-22 14:00:00,8.36,8.39,8.34,8.39,415600.0,8.286,8.3157,8.2661,8.3157,415600.0
2006-02-22 14:30:00,8.39,8.56,8.37,8.49,914000.0,8.3157,8.4842,8.2959,8.4148,914000.0
2006-02-22 15:00:00,8.49,8.51,8.4,8.46,711600.0,8.4148,8.4346,8.3256,8.3851,711600.0
2006-02-22 15:30:00,8.45,8.6,8.44,8.6,1423600.0,8.3752,8.5238,8.3653,8.5238,1423600.0
2006-02-23 09:30:00,8.18,8.5,8.17,8.35,3922800.0,8.1076,8.4247,8.0976,8.2761,3922800.0
2006-02-23 10:00:00,8.36,8.36,8.25,8.29,2550000.0,8.286,8.286,8.1769,8.2166,2550000.0
2006-02-23 10:30:00,8.29,8.56,8.25,8.48,2390000.0,8.2166,8.4842,8.1769,8.4049,2390000.0
2006-02-23 11:00:00,8.46,8.5,8.3,8.32,955600.0,8.3851,8.4247,8.2265,8.2463,955600.0
2006-02-23 11:30:00,8.32,8.42,8.3,8.4,1160000.0,8.2463,8.3454,8.2265,8.3256,1160000.0
2006-02-23 12:00:00,8.4,8.45,8.4,8.44,1056000.0,8.3256,8.3752,8.3256,8.3653,1056000.0
2006-02-23 12:30:00,8.44,8.57,8.44,8.55,1050800.0,8.3653,8.4941,8.3653,8.4743,1050800.0
2006-02-23 13:00:00,8.55,8.68,8.55,8.67,993600.0,8.4743,8.6031,8.4743,8.5932,993600.0
2006-02-23 13:30:00,8.67,8.71,8.56,8.56,755200.0,8.5932,8.6329,8.4842,8.4842,755200.0
2006-02-23 14:00:00,8.58,8.61,8.5,8.54,750000.0,8.504,8.5338,8.4247,8.4644,750000.0
2006-02-23 14:30:00,8.54,8.6,8.51,8.53,607600.0,8.4644,8.5238,8.4346,8.4545,607600.0
2006-02-23 15:00:00,8.53,8.58,8.51,8.51,870400.0,8.4545,8.504,8.4346,8.4346,870400.0
2006-02-23 15:30:00,8.51,8.53,8.45,8.5,1654800.0,8.4346,8.4545,8.3752,8.4247,1654800.0
2006-02-24 09:30:00,8.5,8.5,8.37,8.41,810400.0,8.4247,8.4247,8.2959,8.3355,810400.0
2006-02-24 10:00:00,8.4,8.47,8.4,8.46,728400.0,8.3256,8.395,8.3256,8.3851,728400.0
2006-02-24 10:30:00,8.46,8.47,8.44,8.46,682800.0,8.3851,8.395,8.3653,8.3851,682800.0
2006-02-24 11:00:00,8.47,8.49,8.46,8.46,235600.0,8.395,8.4148,8.3851,8.3851,235600.0
2006-02-24 11:30:00,8.47,8.57,8.46,8.54,662800.0,8.395,8.4941,8.3851,8.4644,662800.0
2006-02-24 12:00:00,8.53,8.55,8.52,8.53,207600.0,8.4545,8.4743,8.4445,8.4545,207600.0
2006-02-24 12:30:00,8.53,8.53,8.48,8.5,246400.0,8.4545,8.4545,8.4049,8.4247,246400.0
2006-02-24 13:00:00,8.5,8.51,8.47,8.47,252800.0,8.4247,8.4346,8.395,8.395,252800.0
2006-02-24 13:30:00,8.47,8.48,8.4,8.42,512800.0,8.395,8.4049,8.3256,8.3454,512800.0
2006-02-24 14:00:00,8.42,8.47,8.42,8.46,433200.0,8.3454,8.395,8.3454,8.3851,433200.0
2006-02-24 14:30:00,8.46,8.5,8.46,8.49,634000.0,8.3851,8.4247,8.3851,8.4148,634000.0
2006-02-24 15:00:00,8.49,8.49,8.46,8.49,704400.0,8.4148,8.4148,8.3851,8.4148,704400.0
2006-02-24 15:30:00,8.49,8.5,8.4,8.45,1228000.0,8.4148,8.4247,8.3256,8.3752,1228000.0
2006-02-27 09:30:00,8.4,8.51,8.38,8.51,634000.0,8.3256,8.4346,8.3058,8.4346,634000.0
2006-02-27 10:00:00,8.5,8.53,8.45,8.45,560000.0,8.4247,8.4545,8.3752,8.3752,560000.0
2006-02-27 10:30:00,8.47,8.52,8.47,8.5,237200.0,8.395,8.4445,8.395,8.4247,237200.0
2006-02-27 11:00:00,8.5,8.51,8.46,8.49,404400.0,8.4247,8.4346,8.3851,8.4148,404400.0
2006-02-27 11:30:00,8.49,8.53,8.47,8.5,397600.0,8.4148,8.4545,8.395,8.4247,397600.0
2006-02-27 12:00:00,8.49,8.51,8.49,8.49,168000.0,8.4148,8.4346,8.4148,8.4148,168000.0
2006-02-27 12:30:00,8.49,8.49,8.47,8.48,163600.0,8.4148,8.4148,8.395,8.4049,163600.0
2006-02-27 13:00:00,8.48,8.49,8.47,8.49,135200.0,8.4049,8.4148,8.395,8.4148,135200.0
2006-02-27 13:30:00,8.49,8.51,8.49,8.51,371200.0,8.4148,8.4346,8.4148,8.4346,371200.0
2006-02-27 14:00:00,8.51,8.51,8.47,8.47,144400.0,8.4346,8.4346,8.395,8.395,144400.0
2006-02-27 14:30:00,8.47,8.53,8.47,8.51,233200.0,8.395,8.4545,8.395,8.4346,233200.0
2006-02-27 15:00:00,8.5,8.53,8.49,8.49,312800.0,8.4247,8.4545,8.4148,8.4148,312800.0
2006-02-27 15:30:00,8.49,8.52,8.47,8.51,403200.0,8.4148,8.4445,8.395,8.4346,403200.0
2006-02-28 09:30:00,8.52,8.7,8.52,8.6,1081200.0,8.4445,8.623,8.4445,8.5238,1081200.0
2006-02-28 10:00:00,8.6,8.69,8.51,8.64,1013600.0,8.5238,8.613,8.4346,8.5635,1013600.0
2006-02-28 10:30:00,8.64,8.68,8.56,8.61,919600.0,8.5635,8.6031,8.4842,8.5338,919600.0
2006-02-28 11:00:00,8.61,8.65,8.58,8.64,588000.0,8.5338,8.5734,8.504,8.5635,588000.0
2006-02-28 11:30:00,8.65,8.66,8.61,8.65,202400.0,8.5734,8.5833,8.5338,8.5734,202400.0
2006-02-28 12:00:00,8.65,8.65,8.62,8.62,178000.0,8.5734,8.5734,8.5437,8.5437,178000.0
2006-02-28 12:30:00,8.62,8.66,8.61,8.64,220400.0,8.5437,8.5833,8.5338,8.5635,220400.0
2006-02-28 13:00:00,8.64,8.67,8.63,8.67,177200.0,8.5635,8.5932,8.5536,8.5932,177200.0
2006-02-28 13:30:00,8.67,8.74,8.65,8.66,438400.0,8.5932,8.6626,8.5734,8.5833,438400.0
2006-02-28 14:00:00,8.65,8.71,8.65,8.69,388800.0,8.5734,8.6329,8.5734,8.613,388800.0
2006-02-28 14:30:00,8.7,8.73,8.69,8.69,499600.0,8.623,8.6527,8.613,8.613,499600.0
2006-02-28 15:00:00,8.69,8.72,8.66,8.72,502800.0,8.613,8.6428,8.5833,8.6428,502800.0
2006-02-28 15:30:00,8.72,8.75,8.69,8.71,862400.0,8.6428,8.6725,8.613,8.6329,862400.0
2006-03-01 09:30:00,8.75,8.88,8.75,8.84,534800.0,8.6725,8.8014,8.6725,8.7617,534800.0
2006-03-01 10:00:00,8.84,8.88,8.82,8.85,403600.0,8.7617,8.8014,8.7419,8.7716,403600.0
2006-03-01 10:30:00,8.85,8.88,8.8,8.85,408800.0,8.7716,8.8014,8.7221,8.7716,408800.0
2006-03-01 11:00:00,8.85,8.93,8.84,8.93,359200.0,8.7716,8.8509,8.7617,8.8509,359200.0
2006-03-01 11:30:00,8.93,8.97,8.9,8.95,352400.0,8.8509,8.8906,8.8212,8.8707,352400.0
2006-03-01 12:00:00,8.95,8.97,8.92,8.97,288800.0,8.8707,8.8906,8.841,8.8906,288800.0
2006-03-01 12:30:00,8.97,9.03,8.95,8.97,874000.0,8.8906,8.95,8.8707,8.8906,874000.0
2006-03-01 13:00:00,8.97,9.03,8.97,9.02,461200.0,8.8906,8.95,8.8906,8.9401,461200.0
2006-03-01 13:30:00,9.02,9.05,9.01,9.02,208400.0,8.9401,8.9699,8.9302,8.9401,208400.0
2006-03-01 14:00:00,9.02,9.11,9.02,9.11,537600.0,8.9401,9.0293,8.9401,9.0293,537600.0
2006-03-01 14:30:00,9.11,9.15,9.08,9.13,771200.0,9.0293,9.069,8.9996,9.0491,771200.0
2006-03-01 15:00:00,9.13,9.37,9.12,9.22,1550800.0,9.0491,9.287,9.0392,9.1384,1550800.0
2006-03-01 15:30:00,9.22,9.23,9.19,9.2,1643200.0,9.1384,9.1483,9.1086,9.1185,1643200.0
2006-03-02 09:30:00,9.18,9.18,9.07,9.13,315200.0,9.0987,9.0987,8.9897,9.0491,315200.0
2006-03-02 10:00:00,9.13,9.21,9.11,9.2,319200.0,9.0491,9.1284,9.0293,9.1185,319200.0
2006-03-02 10:30:00,9.22,9.3,9.2,9.28,518400.0,9.1384,9.2176,9.1185,9.1978,518400.0
2006-03-02 11:00:00,9.27,9.31,9.22,9.3,328000.0,9.1879,9.2276,9.1384,9.2176,328000.0
2006-03-02 11:30:00,9.3,9.31,9.28,9.29,438800.0,9.2176,9.2276,9.1978,9.2077,438800.0
2006-03-02 12:00:00,9.29,9.29,9.2,9.2,218000.0,9.2077,9.2077,9.1185,9.1185,218000.0
2006-03-02 12:30:00,9.21,9.31,9.18,9.25,412800.0,9.1284,9.2276,9.0987,9.1681,412800.0
2006-03-02 13:00:00,9.26,9.31,9.25,9.28,256000.0,9.178,9.2276,9.1681,9.1978,256000.0
2006-03-02 13:30:00,9.27,9.29,9.26,9.27,163600.0,9.1879,9.2077,9.178,9.1879,163600.0
2006-03-02 14:00:00,9.28,9.3,9.27,9.28,277600.0,9.1978,9.2176,9.1879,9.1978,277600.0
2006-03-02 14:30:00,9.28,9.28,9.23,9.24,242000.0,9.1978,9.1978,9.1483,9.1582,242000.0
2006-03-02 15:00:00,9.25,9.27,9.2,9.2,355200.0,9.1681,9.1879,9.1185,9.1185,355200.0
2006-03-02 15:30:00,9.2,9.23,9.05,9.18,689600.0,9.1185,9.1483,8.9699,9.0987,689600.0
2006-03-03 09:30:00,9.18,9.3,9.0,9.29,423600.0,9.0987,9.2176,8.9203,9.2077,423600.0
2006-03-03 10:00:00,9.29,9.59,9.25,9.44,1049600.0,9.2077,9.5051,9.1681,9.3564,1049600.0
2006-03-03 10:30:00,9.44,9.47,9.39,9.39,858800.0,9.3564,9.3861,9.3068,9.3068,858800.0
2006-03-03 11:00:00,9.4,9.4,9.33,9.34,191600.0,9.3168,9.3168,9.2474,9.2573,191600.0
2006-03-03 11:30:00,9.34,9.4,9.31,9.39,194400.0,9.2573,9.3168,9.2276,9.3068,194400.0
2006-03-03 12:00:00,9.4,9.45,9.38,9.43,196000.0,9.3168,9.3663,9.2969,9.3465,196000.0
2006-03-03 12:30:00,9.44,9.45,9.37,9.44,291200.0,9.3564,9.3663,9.287,9.3564,291200.0
2006-03-03 13:00:00,9.44,9.59,9.43,9.58,755200.0,9.3564,9.5051,9.3465,9.4952,755200.0
2006-03-03 13:30:00,9.58,9.64,9.56,9.63,603200.0,9.4952,9.5546,9.4753,9.5447,603200.0
2006-03-03 14:00:00,9.63,9.66,9.59,9.59,474000.0,9.5447,9.5745,9.5051,9.5051,474000.0
2006-03-03 14:30:00,9.58,9.61,9.54,9.55,440800.0,9.4952,9.5249,9.4555,9.4654,440800.0
2006-03-03 15:00:00,9.56,9.59,9.53,9.55,516800.0,9.4753,9.5051,9.4456,9.4654,516800.0
2006-03-03 15:30:00,9.55,9.55,9.49,9.51,610400.0,9.4654,9.4654,9.406,9.4258,610400.0
2006-03-06 09:30:00,9.55,9.55,9.19,9.23,914400.0,9.4654,9.4654,9.1086,9.1483,914400.0
2006-03-06 10:00:00,9.23,9.3,9.22,9.3,362400.0,9.1483,9.2176,9.1384,9.2176,362400.0
2006-03-06 10:30:00,9.3,9.31,9.28,9.28,235200.0,9.2176,9.2276,9.1978,9.1978,235200.0
2006-03-06 11:00:00,9.28,9.31,9.21,9.27,242400.0,9.1978,9.2276,9.1284,9.1879,242400.0
2006-03-06 11:30:00,9.27,9.3,9.26,9.29,128800.0,9.1879,9.2176,9.178,9.2077,128800.0
2006-03-06 12:00:00,9.29,9.29,9.21,9.28,208400.0,9.2077,9.2077,9.1284,9.1978,208400.0
2006-03-06 12:30:00,9.28,9.3,9.23,9.27,176400.0,9.1978,9.2176,9.1483,9.1879,176400.0
2006-03-06 13:00:00,9.27,9.31,9.25,9.26,132400.0,9.1879,9.2276,9.1681,9.178,132400.0
2006-03-06 13:30:00,9.26,9.26,9.15,9.17,180400.0,9.178,9.178,9.069,9.0888,180400.0
2006-03-06 14:00:00,9.17,9.2,9.06,9.11,345600.0,9.0888,9.1185,8.9798,9.0293,345600.0
2006-03-06 14:30:00,9.11,9.13,9.09,9.12,145200.0,9.0293,9.0491,9.0095,9.0392,145200.0
2006-03-06 15:00:00,9.13,9.14,9.09,9.1,326400.0,9.0491,9.0591,9.0095,9.0194,326400.0
2006-03-06 15:30:00,9.1,9.11,9.08,9.09,390400.0,9.0194,9.0293,8.9996,9.0095,390400.0
2006-03-07 09:30:00,9.13,9.31,9.12,9.3,911200.0,9.0491,9.2276,9.0392,9.2176,911200.0
2006-03-07 10:00:00,9.3,9.44,9.29,9.31,851200.0,9.2176,9.3564,9.2077,9.2276,851200.0
2006-03-07 10:30:00,9.32,9.36,9.28,9.33,438400.0,9.2375,9.2771,9.1978,9.2474,438400.0
2006-03-07 11:00:00,9.34,9.4,9.32,9.35,258000.0,9.2573,9.3168,9.2375,9.2672,258000.0
2006-03-07 11:30:00,9.35,9.36,9.23,9.24,352000.0,9.2672,9.2771,9.1483,9.1582,352000.0
2006-03-07 12:00:00,9.24,9.31,9.19,9.28,469200.0,9.1582,9.2276,9.1086,9.1978,469200.0
2006-03-07 12:30:00,9.27,9.29,9.25,9.26,391200.0,9.1879,9.2077,9.1681,9.178,391200.0
2006-03-07 13:00:00,9.26,9.28,9.25,9.27,322800.0,9.178,9.1978,9.1681,9.1879,322800.0
2006-03-07 13:30:00,9.27,9.28,9.23,9.26,160800.0,9.1879,9.1978,9.1483,9.178,160800.0
2006-03-07 14:00:00,9.26,9.29,9.26,9.28,115600.0,9.178,9.2077,9.178,9.1978,115600.0
2006-03-07 14:30:00,9.28,9.36,9.28,9.32,311600.0,9.1978,9.2771,9.1978,9.2375,311600.0
2006-03-07 15:00:00,9.33,9.35,9.31,9.33,586400.0,9.2474,9.2672,9.2276,9.2474,586400.0
2006-03-07 15:30:00,9.34,9.36,9.27,9.31,518800.0,9.2573,9.2771,9.1879,9.2276,518800.0
2006-03-08 09:30:00,9.25,9.25,9.11,9.25,672800.0,9.1681,9.1681,9.0293,9.1681,672800.0
2006-03-08 10:00:00,9.25,9.26,9.17,9.21,486000.0,9.1681,9.178,9.0888,9.1284,486000.0
2006-03-08 10:30:00,9.21,9.24,9.18,9.2,264800.0,9.1284,9.1582,9.0987,9.1185,264800.0
2006-03-08 11:00:00,9.19,9.24,9.19,9.24,234800.0,9.1086,9.1582,9.1086,9.1582,234800.0
2006-03-08 11:30:00,9.23,9.24,9.19,9.2,351600.0,9.1483,9.1582,9.1086,9.1185,351600.0
2006-03-08 12:00:00,9.2,9.21,9.19,9.21,144000.0,9.1185,9.1284,9.1086,9.1284,144000.0
2006-03-08 12:30:00,9.21,9.48,9.21,9.25,214800.0,9.1284,9.396,9.1284,9.1681,214800.0
2006-03-08 13:00:00,9.25,9.28,9.25,9.28,140400.0,9.1681,9.1978,9.1681,9.1978,140400.0
2006-03-08 13:30:00,9.28,9.33,9.26,9.31,288400.0,9.1978,9.2474,9.178,9.2276,288400.0
2006-03-08 14:00:00,9.31,9.33,9.3,9.33,200000.0,9.2276,9.2474,9.2176,9.2474,200000.0
2006-03-08 14:30:00,9.33,9.4,9.3,9.4,284000.0,9.2474,9.3168,9.2176,9.3168,284000.0
2006-03-08 15:00:00,9.4,9.4,9.36,9.39,222400.0,9.3168,9.3168,9.2771,9.3068,222400.0
2006-03-08 15:30:00,9.38,9.47,9.38,9.45,794400.0,9.2969,9.3861,9.2969,9.3663,794400.0
2006-03-09 09:30:00,9.46,9.49,9.41,9.41,875200.0,9.3762,9.406,9.3267,9.3267,875200.0
2006-03-09 10:00:00,9.41,9.41,9.35,9.38,570800.0,9.3267,9.3267,9.2672,9.2969,570800.0
2006-03-09 10:30:00,9.38,9.41,9.37,9.38,148400.0,9.2969,9.3267,9.287,9.2969,148400.0
2006-03-09 11:00:00,9.38,9.41,9.37,9.4,361600.0,9.2969,9.3267,9.287,9.3168,361600.0
2006-03-09 11:30:00,9.4,9.4,9.39,9.39,102800.0,9.3168,9.3168,9.3068,9.3068,102800.0
2006-03-09 12:00:00,9.39,9.39,9.38,9.38,261200.0,9.3068,9.3068,9.2969,9.2969,261200.0
2006-03-09 12:30:00,9.38,9.38,9.35,9.35,596400.0,9.2969,9.2969,9.2672,9.2672,596400.0
2006-03-09 13:00:00,9.36,9.36,9.35,9.35,152800.0,9.2771,9.2771,9.2672,9.2672,152800.0
2006-03-09 13:30:00,9.36,9.36,9.35,9.35,132800.0,9.2771,9.2771,9.2672,9.2672,132800.0
2006-03-09 14:00:00,9.35,9.36,9.35,9.35,118800.0,9.2672,9.2771,9.2672,9.2672,118800.0
2006-03-09 14:30:00,9.36,9.37,9.35,9.37,121600.0,9.2771,9.287,9.2672,9.287,121600.0
2006-03-09 15:00:00,9.37,9.37,9.36,9.37,413200.0,9.287,9.287,9.2771,9.287,413200.0
2006-03-09 15:30:00,9.37,9.38,9.37,9.38,466800.0,9.287,9.2969,9.287,9.2969,466800.0
2006-03-10 09:30:00,9.38,9.47,9.38,9.41,574800.0,9.2969,9.3861,9.2969,9.3267,574800.0
2006-03-10 10:00:00,9.4,9.44,9.38,9.42,530800.0,9.3168,9.3564,9.2969,9.3366,530800.0
2006-03-10 10:30:00,9.41,9.47,9.4,9.46,375600.0,9.3267,9.3861,9.3168,9.3762,375600.0
2006-03-10 11:00:00,9.47,9.49,9.42,9.43,193600.0,9.3861,9.406,9.3366,9.3465,193600.0
2006-03-10 11:30:00,9.43,9.44,9.43,9.43,71600.0,9.3465,9.3564,9.3465,9.3465,71600.0
2006-03-10 12:00:00,9.44,9.48,9.4,9.42,246400.0,9.3564,9.396,9.3168,9.3366,246400.0
2006-03-10 12:30:00,9.42,9.45,9.4,9.42,466000.0,9.3366,9.3663,9.3168,9.3366,466000.0
2006-03-10 13:00:00,9.42,9.43,9.42,9.43,136800.0,9.3366,9.3465,9.3366,9.3465,136800.0
2006-03-10 13:30:00,9.43,9.43,9.4,9.42,291200.0,9.3465,9.3465,9.3168,9.3366,291200.0
2006-03-10 14:00:00,9.42,9.43,9.41,9.43,282000.0,9.3366,9.3465,9.3267,9.3465,282000.0
2006-03-10 14:30:00,9.43,9.45,9.42,9.43,384000.0,9.3465,9.3663,9.3366,9.3465,384000.0
2006-03-10 15:00:00,9.43,9.44,9.42,9.43,333600.0,9.3465,9.3564,9.3366,9.3465,333600.0
2006-03-10 15:30:00,9.43,9.46,9.43,9.45,284000.0,9.3465,9.3762,9.3465,9.3663,284000.0
2006-03-13 09:30:00,9.5,9.69,9.5,9.56,696400.0,9.4159,9.6042,9.4159,9.4753,696400.0
2006-03-13 10:00:00,9.56,9.7,9.56,9.7,1088800.0,9.4753,9.6141,9.4753,9.6141,1088800.0
2006-03-13 10:30:00,9.7,9.77,9.7,9.72,392400.0,9.6141,9.6835,9.6141,9.6339,392400.0
2006-03-13 11:00:00,9.72,9.78,9.72,9.77,244000.0,9.6339,9.6934,9.6339,9.6835,244000.0
2006-03-13 11:30:00,9.77,9.85,9.76,9.82,450400.0,9.6835,9.7628,9.6736,9.733,450400.0
2006-03-13 12:00:00,9.82,9.82,9.74,9.74,462000.0,9.733,9.733,9.6537,9.6537,462000.0
2006-03-13 12:30:00,9.74,9.76,9.73,9.76,385600.0,9.6537,9.6736,9.6438,9.6736,385600.0
2006-03-13 13:00:00,9.76,9.76,9.74,9.74,434400.0,9.6736,9.6736,9.6537,9.6537,434400.0
2006-03-13 13:30:00,9.74,9.74,9.72,9.74,676800.0,9.6537,9.6537,9.6339,9.6537,676800.0
2006-03-13 14:00:00,9.74,9.74,9.72,9.74,370800.0,9.6537,9.6537,9.6339,9.6537,370800.0
2006-03-13 14:30:00,9.73,9.73,9.71,9.73,219600.0,9.6438,9.6438,9.624,9.6438,219600.0
2006-03-13 15:00:00,9.73,9.74,9.72,9.73,426000.0,9.6438,9.6537,9.6339,9.6438,426000.0
2006-03-13 15:30:00,9.73,9.75,9.71,9.72,1024000.0,9.6438,9.6637,9.624,9.6339,1024000.0
2006-03-14 09:30:00,9.72,9.84,9.71,9.76,1255200.0,9.6339,9.7529,9.624,9.6736,1255200.0
2006-03-14 10:00:00,9.76,9.76,9.7,9.7,470000.0,9.6736,9.6736,9.6141,9.6141,470000.0
2006-03-14 10:30:00,9.7,9.79,9.65,9.78,340400.0,9.6141,9.7033,9.5645,9.6934,340400.0
2006-03-14 11:00:00,9.78,9.78,9.74,9.76,251600.0,9.6934,9.6934,9.6537,9.6736,251600.0
2006-03-14 11:30:00,9.76,9.79,9.74,9.76,256400.0,9.6736,9.7033,9.6537,9.6736,256400.0
2006-03-14 12:00:00,9.75,9.78,9.73,9.78,248400.0,9.6637,9.6934,9.6438,9.6934,248400.0
2006-03-14 12:30:00,9.78,9.81,9.77,9.78,185600.0,9.6934,9.7231,9.6835,9.6934,185600.0
2006-03-14 13:00:00,9.78,9.83,9.77,9.82,261200.0,9.6934,9.7429,9.6835,9.733,261200.0
2006-03-14 13:30:00,9.82,9.85,9.81,9.83,219200.0,9.733,9.7628,9.7231,9.7429,219200.0
2006-03-14 14:00:00,9.83,9.88,9.82,9.87,390800.0,9.7429,9.7925,9.733,9.7826,390800.0
2006-03-14 14:30:00,9.87,9.9,9.83,9.87,264400.0,9.7826,9.8123,9.7429,9.7826,264400.0
2006-03-14 15:00:00,9.87,9.92,9.87,9.92,447600.0,9.7826,9.8322,9.7826,9.8322,447600.0
2006-03-14 15:30:00,9.92,9.95,9.9,9.94,821200.0,9.8322,9.8619,9.8123,9.852,821200.0
2006-03-15 09:30:00,9.95,9.95,9.75,9.8,532400.0,9.8619,9.8619,9.6637,9.7132,532400.0
2006-03-15 10:00:00,9.8,9.8,9.71,9.73,488800.0,9.7132,9.7132,9.624,9.6438,488800.0
2006-03-15 10:30:00,9.73,9.78,9.66,9.71,826800.0,9.6438,9.6934,9.5745,9.624,826800.0
2006-03-15 11:00:00,9.71,9.76,9.69,9.71,317600.0,9.624,9.6736,9.6042,9.624,317600.0
2006-03-15 11:30:00,9.71,9.71,9.63,9.65,345200.0,9.624,9.624,9.5447,9.5645,345200.0
2006-03-15 12:00:00,9.64,9.72,9.61,9.72,569600.0,9.5546,9.6339,9.5249,9.6339,569600.0
2006-03-15 12:30:00,9.72,9.75,9.64,9.66,203600.0,9.6339,9.6637,9.5546,9.5745,203600.0
2006-03-15 13:00:00,9.66,9.69,9.64,9.65,203200.0,9.5745,9.6042,9.5546,9.5645,203200.0
2006-03-15 13:30:00,9.65,9.69,9.65,9.67,144800.0,9.5645,9.6042,9.5645,9.5844,144800.0
2006-03-15 14:00:00,9.67,9.71,9.65,9.7,142400.0,9.5844,9.624,9.5645,9.6141,142400.0
2006-03-15 14:30:00,9.7,9.71,9.66,9.66,290800.0,9.6141,9.624,9.5745,9.5745,290800.0
2006-03-15 15:00:00,9.66,9.7,9.62,9.67,663600.0,9.5745,9.6141,9.5348,9.5844,663600.0
2006-03-15 15:30:00,9.67,9.77,9.67,9.74,707600.0,9.5844,9.6835,9.5844,9.6537,707600.0
2006-03-16 09:30:00,9.75,9.77,9.65,9.71,397600.0,9.6637,9.6835,9.5645,9.624,397600.0
2006-03-16 10:00:00,9.71,9.73,9.63,9.64,300400.0,9.624,9.6438,9.5447,9.5546,300400.0
2006-03-16 10:30:00,9.65,9.69,9.56,9.59,320000.0,9.5645,9.6042,9.4753,9.5051,320000.0
2006-03-16 11:00:00,9.59,9.66,9.59,9.64,220400.0,9.5051,9.5745,9.5051,9.5546,220400.0
2006-03-16 11:30:00,9.64,9.72,9.64,9.69,229600.0,9.5546,9.6339,9.5546,9.6042,229600.0
2006-03-16 12:00:00,9.69,9.71,9.67,9.69,162400.0,9.6042,9.624,9.5844,9.6042,162400.0
2006-03-16 12:30:00,9.69,9.75,9.69,9.71,221600.0,9.6042,9.6637,9.6042,9.624,221600.0
2006-03-16 13:00:00,9.71,9.71,9.69,9.69,173600.0,9.624,9.624,9.6042,9.6042,173600.0
2006-03-16 13:30:00,9.69,9.73,9.69,9.73,226800.0,9.6042,9.6438,9.6042,9.6438,226800.0
2006-03-16 14:00:00,9.72,9.74,9.69,9.71,220400.0,9.6339,9.6537,9.6042,9.624,220400.0
2006-03-16 14:30:00,9.71,9.74,9.71,9.71,353600.0,9.624,9.6537,9.624,9.624,353600.0
2006-03-16 15:00:00,9.71,9.75,9.68,9.75,276800.0,9.624,9.6637,9.5943,9.6637,276800.0
2006-03-16 15:30:00,9.74,9.75,9.66,9.74,901600.0,9.6537,9.6637,9.5745,9.6537,901600.0
2006-03-17 09:30:00,9.77,9.77,9.66,9.7,284000.0,9.6835,9.6835,9.5745,9.6141,284000.0
2006-03-17 10:00:00,9.69,9.7,9.67,9.67,179600.0,9.6042,9.6141,9.5844,9.5844,179600.0
2006-03-17 10:30:00,9.66,9.68,9.66,9.67,118000.0,9.5745,9.5943,9.5745,9.5844,118000.0
2006-03-17 11:00:00,9.67,9.69,9.61,9.65,308400.0,9.5844,9.6042,9.5249,9.5645,308400.0
2006-03-17 11:30:00,9.65,9.66,9.65,9.66,163600.0,9.5645,9.5745,9.5645,9.5745,163600.0
2006-03-17 12:00:00,9.66,9.71,9.66,9.7,247600.0,9.5745,9.624,9.5745,9.6141,247600.0
2006-03-17 12:30:00,9.7,9.75,9.7,9.75,305200.0,9.6141,9.6637,9.6141,9.6637,305200.0
2006-03-17 13:00:00,9.75,9.76,9.73,9.74,175200.0,9.6637,9.6736,9.6438,9.6537,175200.0
2006-03-17 13:30:00,9.74,9.77,9.74,9.75,142800.0,9.6537,9.6835,9.6537,9.6637,142800.0
2006-03-17 14:00:00,9.74,9.74,9.72,9.72,158000.0,9.6537,9.6537,9.6339,9.6339,158000.0
2006-03-17 14:30:00,9.72,9.75,9.72,9.72,115200.0,9.6339,9.6637,9.6339,9.6339,115200.0
2006-03-17 15:00:00,9.73,9.75,9.72,9.73,198000.0,9.6438,9.6637,9.6339,9.6438,198000.0
2006-03-17 15:30:00,9.73,9.81,9.73,9.78,640400.0,9.6438,9.7231,9.6438,9.6934,640400.0
2006-03-20 09:30:00,9.76,9.76,9.62,9.72,563200.0,9.6736,9.6736,9.5348,9.6339,563200.0
2006-03-20 10:00:00,9.72,9.73,9.67,9.69,286800.0,9.6339,9.6438,9.5844,9.6042,286800.0
2006-03-20 10:30:00,9.69,9.73,9.65,9.68,250000.0,9.6042,9.6438,9.5645,9.5943,250000.0
2006-03-20 11:00:00,9.68,9.68,9.65,9.67,138000.0,9.5943,9.5943,9.5645,9.5844,138000.0
2006-03-20 11:30:00,9.67,9.68,9.65,9.66,208800.0,9.5844,9.5943,9.5645,9.5745,208800.0
2006-03-20 12:00:00,9.66,9.68,9.66,9.67,159600.0,9.5745,9.5943,9.5745,9.5844,159600.0
2006-03-20 12:30:00,9.67,9.68,9.65,9.66,212000.0,9.5844,9.5943,9.5645,9.5745,212000.0
2006-03-20 13:00:00,9.66,9.68,9.65,9.67,143200.0,9.5745,9.5943,9.5645,9.5844,143200.0
2006-03-20 13:30:00,9.67,9.68,9.6,9.63,194400.0,9.5844,9.5943,9.515,9.5447,194400.0
2006-03-20 14:00:00,9.63,9.67,9.61,9.63,268400.0,9.5447,9.5844,9.5249,9.5447,268400.0
2006-03-20 14:30:00,9.63,9.65,9.62,9.64,145600.0,9.5447,9.5645,9.5348,9.5546,145600.0
2006-03-20 15:00:00,9.64,9.66,9.64,9.65,270000.0,9.5546,9.5745,9.5546,9.5645,270000.0
2006-03-20 15:30:00,9.65,9.69,9.64,9.67,446800.0,9.5645,9.6042,9.5546,9.5844,446800.0
2006-03-21 09:30:00,9.67,9.71,9.6,9.7,227200.0,9.5844,9.624,9.515,9.6141,227200.0
2006-03-21 10:00:00,9.71,9.72,9.67,9.69,119600.0,9.624,9.6339,9.5844,9.6042,119600.0
2006-03-21 10:30:00,9.7,9.72,9.68,9.69,179200.0,9.6141,9.6339,9.5943,9.6042,179200.0
2006-03-21 11:00:00,9.69,9.72,9.67,9.72,151600.0,9.6042,9.6339,9.5844,9.6339,151600.0
2006-03-21 11:30:00,9.72,9.78,9.7,9.76,161200.0,9.6339,9.6934,9.6141,9.6736,161200.0
2006-03-21 12:00:00,9.76,9.78,9.75,9.78,72400.0,9.6736,9.6934,9.6637,9.6934,72400.0
2006-03-21 12:30:00,9.78,9.78,9.75,9.76,53600.0,9.6934,9.6934,9.6637,9.6736,53600.0
2006-03-21 13:00:00,9.76,9.76,9.72,9.72,50000.0,9.6736,9.6736,9.6339,9.6339,50000.0
2006-03-21 13:30:00,9.72,9.74,9.72,9.74,76800.0,9.6339,9.6537,9.6339,9.6537,76800.0
2006-03-21 14:00:00,9.74,9.74,9.62,9.64,109200.0,9.6537,9.6537,9.5348,9.5546,109200.0
2006-03-21 14:30:00,9.63,9.63,9.56,9.58,225200.0,9.5447,9.5447,9.4753,9.4952,225200.0
2006-03-21 15:00:00,9.56,9.56,9.48,9.5,290800.0,9.4753,9.4753,9.396,9.4159,290800.0
2006-03-21 15:30:00,9.5,9.51,9.39,9.4,963600.0,9.4159,9.4258,9.3068,9.3168,963600.0
2006-03-22 09:30:00,9.31,9.31,9.13,9.19,960000.0,9.2276,9.2276,9.0491,9.1086,960000.0
2006-03-22 10:00:00,9.18,9.26,9.13,9.16,618800.0,9.0987,9.178,9.0491,9.0789,618800.0
2006-03-22 10:30:00,9.16,9.21,9.13,9.18,357600.0,9.0789,9.1284,9.0491,9.0987,357600.0
2006-03-22 11:00:00,9.17,9.19,9.11,9.15,258400.0,9.0888,9.1086,9.0293,9.069,258400.0
2006-03-22 11:30:00,9.15,9.2,9.15,9.15,406800.0,9.069,9.1185,9.069,9.069,406800.0
2006-03-22 12:00:00,9.15,9.19,9.15,9.17,194400.0,9.069,9.1086,9.069,9.0888,194400.0
2006-03-22 12:30:00,9.18,9.2,9.16,9.19,210400.0,9.0987,9.1185,9.0789,9.1086,210400.0
2006-03-22 13:00:00,9.19,9.2,9.18,9.19,318800.0,9.1086,9.1185,9.0987,9.1086,318800.0
2006-03-22 13:30:00,9.18,9.2,9.17,9.19,157600.0,9.0987,9.1185,9.0888,9.1086,157600.0
2006-03-22 14:00:00,9.19,9.2,9.19,9.19,180400.0,9.1086,9.1185,9.1086,9.1086,180400.0
2006-03-22 14:30:00,9.19,9.22,9.19,9.22,317200.0,9.1086,9.1384,9.1086,9.1384,317200.0
2006-03-22 15:00:00,9.22,9.26,9.19,9.26,342000.0,9.1384,9.178,9.1086,9.178,342000.0
2006-03-22 15:30:00,9.26,9.29,9.25,9.25,537200.0,9.178,9.2077,9.1681,9.1681,537200.0
2006-03-23 09:30:00,9.26,9.32,9.22,9.26,402400.0,9.178,9.2375,9.1384,9.178,402400.0
2006-03-23 10:00:00,9.26,9.3,9.15,9.17,280000.0,9.178,9.2176,9.069,9.0888,280000.0
2006-03-23 10:30:00,9.17,9.25,9.14,9.24,188400.0,9.0888,9.1681,9.0591,9.1582,188400.0
2006-03-23 11:00:00,9.24,9.3,9.22,9.26,233600.0,9.1582,9.2176,9.1384,9.178,233600.0
2006-03-23 11:30:00,9.26,9.27,9.2,9.23,212400.0,9.178,9.1879,9.1185,9.1483,212400.0
2006-03-23 12:00:00,9.23,9.29,9.23,9.28,243600.0,9.1483,9.2077,9.1483,9.1978,243600.0
2006-03-23 12:30:00,9.28,9.45,9.28,9.44,241600.0,9.1978,9.3663,9.1978,9.3564,241600.0
2006-03-23 13:00:00,9.44,9.45,9.4,9.42,95600.0,9.3564,9.3663,9.3168,9.3366,95600.0
2006-03-23 13:30:00,9.42,9.42,9.33,9.34,145200.0,9.3366,9.3366,9.2474,9.2573,145200.0
2006-03-23 14:00:00,9.33,9.33,9.28,9.31,201600.0,9.2474,9.2474,9.1978,9.2276,201600.0
2006-03-23 14:30:00,9.31,9.38,9.31,9.38,169200.0,9.2276,9.2969,9.2276,9.2969,169200.0
2006-03-23 15:00:00,9.39,9.42,9.37,9.4,173600.0,9.3068,9.3366,9.287,9.3168,173600.0
2006-03-23 15:30:00,9.4,9.4,9.34,9.38,203200.0,9.3168,9.3168,9.2573,9.2969,203200.0
2006-03-24 09:30:00,9.38,9.43,9.37,9.39,257200.0,9.2969,9.3465,9.287,9.3068,257200.0
2006-03-24 10:00:00,9.38,9.49,9.31,9.42,225200.0,9.2969,9.406,9.2276,9.3366,225200.0
2006-03-24 10:30:00,9.35,9.41,9.34,9.39,492400.0,9.2672,9.3267,9.2573,9.3068,492400.0
2006-03-24 11:00:00,9.39,9.4,9.37,9.38,144800.0,9.3068,9.3168,9.287,9.2969,144800.0
2006-03-24 11:30:00,9.38,9.41,9.38,9.4,124800.0,9.2969,9.3267,9.2969,9.3168,124800.0
2006-03-24 12:00:00,9.4,9.41,9.39,9.4,75200.0,9.3168,9.3267,9.3068,9.3168,75200.0
2006-03-24 12:30:00,9.4,9.4,9.38,9.4,73600.0,9.3168,9.3168,9.2969,9.3168,73600.0
2006-03-24 13:00:00,9.4,9.43,9.36,9.39,301600.0,9.3168,9.3465,9.2771,9.3068,301600.0
2006-03-24 13:30:00,9.39,9.41,9.37,9.37,77600.0,9.3068,9.3267,9.287,9.287,77600.0
2006-03-24 14:00:00,9.37,9.38,9.36,9.36,44000.0,9.287,9.2969,9.2771,9.2771,44000.0
2006-03-24 14:30:00,9.37,9.4,9.34,9.38,103200.0,9.287,9.3168,9.2573,9.2969,103200.0
2006-03-24 15:00:00,9.38,9.4,9.36,9.39,145200.0,9.2969,9.3168,9.2771,9.3068,145200.0
2006-03-24 15:30:00,9.4,9.44,9.4,9.42,287600.0,9.3168,9.3564,9.3168,9.3366,287600.0
2006-03-27 09:30:00,9.51,9.71,9.49,9.59,453600.0,9.4258,9.624,9.406,9.5051,453600.0
2006-03-27 10:00:00,9.58,9.6,9.56,9.58,446400.0,9.4952,9.515,9.4753,9.4952,446400.0
2006-03-27 10:30:00,9.58,9.6,9.58,9.6,103600.0,9.4952,9.515,9.4952,9.515,103600.0
2006-03-27 11:00:00,9.6,9.61,9.57,9.59,484000.0,9.515,9.5249,9.4853,9.5051,484000.0
2006-03-27 11:30:00,9.59,9.59,9.55,9.55,139200.0,9.5051,9.5051,9.4654,9.4654,139200.0
2006-03-27 12:00:00,9.54,9.56,9.53,9.54,94800.0,9.4555,9.4753,9.4456,9.4555,94800.0
2006-03-27 12:30:00,9.54,9.56,9.53,9.55,90000.0,9.4555,9.4753,9.4456,9.4654,90000.0
2006-03-27 13:00:00,9.55,9.56,9.53,9.55,69200.0,9.4654,9.4753,9.4456,9.4654,69200.0
2006-03-27 13:30:00,9.55,9.59,9.55,9.59,84000.0,9.4654,9.5051,9.4654,9.5051,84000.0
2006-03-27 14:00:00,9.59,9.62,9.55,9.55,445200.0,9.5051,9.5348,9.4654,9.4654,445200.0
2006-03-27 14:30:00,9.55,9.56,9.51,9.53,99600.0,9.4654,9.4753,9.4258,9.4456,99600.0
2006-03-27 15:00:00,9.53,9.58,9.52,9.54,417200.0,9.4456,9.4952,9.4357,9.4555,417200.0
2006-03-27 15:30:00,9.54,9.58,9.52,9.57,347600.0,9.4555,9.4952,9.4357,9.4853,347600.0
2006-03-28 09:30:00,9.58,9.59,9.37,9.4,301600.0,9.4952,9.5051,9.287,9.3168,301600.0
2006-03-28 10:00:00,9.4,9.4,9.28,9.33,362000.0,9.3168,9.3168,9.1978,9.2474,362000.0
2006-03-28 10:30:00,9.32,9.41,9.3,9.4,208400.0,9.2375,9.3267,9.2176,9.3168,208400.0
2006-03-28 11:00:00,9.4,9.43,9.35,9.38,152800.0,9.3168,9.3465,9.2672,9.2969,152800.0
2006-03-28 11:30:00,9.38,9.38,9.36,9.37,86000.0,9.2969,9.2969,9.2771,9.287,86000.0
2006-03-28 12:00:00,9.37,9.41,9.37,9.4,86000.0,9.287,9.3267,9.287,9.3168,86000.0
2006-03-28 12:30:00,9.4,9.44,9.39,9.42,126400.0,9.3168,9.3564,9.3068,9.3366,126400.0
2006-03-28 13:00:00,9.42,9.42,9.4,9.41,79600.0,9.3366,9.3366,9.3168,9.3267,79600.0
2006-03-28 13:30:00,9.41,9.41,9.39,9.4,67200.0,9.3267,9.3267,9.3068,9.3168,67200.0
2006-03-28 14:00:00,9.4,9.41,9.29,9.34,235200.0,9.3168,9.3267,9.2077,9.2573,235200.0
2006-03-28 14:30:00,9.33,9.33,9.21,9.29,248800.0,9.2474,9.2474,9.1284,9.2077,248800.0
2006-03-28 15:00:00,9.29,9.29,9.2,9.21,411200.0,9.2077,9.2077,9.1185,9.1284,411200.0
2006-03-28 15:30:00,9.21,9.25,9.18,9.21,420400.0,9.1284,9.1681,9.0987,9.1284,420400.0
2006-03-29 09:30:00,9.22,9.28,9.13,9.15,296400.0,9.1384,9.1978,9.0491,9.069,296400.0
2006-03-29 10:00:00,9.15,9.18,9.12,9.14,302000.0,9.069,9.0987,9.0392,9.0591,302000.0
2006-03-29 10:30:00,9.14,9.15,9.11,9.12,253600.0,9.0591,9.069,9.0293,9.0392,253600.0
2006-03-29 11:00:00,9.12,9.16,9.1,9.13,197600.0,9.0392,9.0789,9.0194,9.0491,197600.0
2006-03-29 11:30:00,9.13,9.2,9.13,9.15,283600.0,9.0491,9.1185,9.0491,9.069,283600.0
2006-03-29 12:00:00,9.15,9.19,9.15,9.18,100800.0,9.069,9.1086,9.069,9.0987,100800.0
2006-03-29 12:30:00,9.18,9.24,9.18,9.23,123600.0,9.0987,9.1582,9.0987,9.1483,123600.0
2006-03-29 13:00:00,9.24,9.24,9.18,9.2,96400.0,9.1582,9.1582,9.0987,9.1185,96400.0
2006-03-29 13:30:00,9.2,9.21,9.19,9.19,83600.0,9.1185,9.1284,9.1086,9.1086,83600.0
2006-03-29 14:00:00,9.19,9.2,9.17,9.18,190800.0,9.1086,9.1185,9.0888,9.0987,190800.0
2006-03-29 14:30:00,9.18,9.19,9.18,9.19,122000.0,9.0987,9.1086,9.0987,9.1086,122000.0
2006-03-29 15:00:00,9.19,9.2,9.18,9.19,228000.0,9.1086,9.1185,9.0987,9.1086,228000.0
2006-03-29 15:30:00,9.19,9.19,9.16,9.17,514000.0,9.1086,9.1086,9.0789,9.0888,514000.0
2006-03-30 09:30:00,9.21,9.25,9.15,9.2,300000.0,9.1284,9.1681,9.069,9.1185,300000.0
2006-03-30 10:00:00,9.2,9.3,9.2,9.23,240400.0,9.1185,9.2176,9.1185,9.1483,240400.0
2006-03-30 10:30:00,9.22,9.26,9.18,9.25,350400.0,9.1384,9.178,9.0987,9.1681,350400.0
2006-03-30 11:00:00,9.25,9.25,9.2,9.23,446800.0,9.1681,9.1681,9.1185,9.1483,446800.0
2006-03-30 11:30:00,9.22,9.24,9.2,9.24,280800.0,9.1384,9.1582,9.1185,9.1582,280800.0
2006-03-30 12:00:00,9.24,9.27,9.24,9.26,154000.0,9.1582,9.1879,9.1582,9.178,154000.0
2006-03-30 12:30:00,9.26,9.28,9.24,9.28,97600.0,9.178,9.1978,9.1582,9.1978,97600.0
2006-03-30 13:00:00,9.28,9.31,9.28,9.3,235600.0,9.1978,9.2276,9.1978,9.2176,235600.0
2006-03-30 13:30:00,9.31,9.31,9.26,9.28,207600.0,9.2276,9.2276,9.178,9.1978,207600.0
2006-03-30 14:00:00,9.28,9.33,9.27,9.27,118000.0,9.1978,9.2474,9.1879,9.1879,118000.0
2006-03-30 14:30:00,9.26,9.26,9.22,9.22,217600.0,9.178,9.178,9.1384,9.1384,217600.0
2006-03-30 15:00:00,9.22,9.23,9.22,9.22,158000.0,9.1384,9.1483,9.1384,9.1384,158000.0
2006-03-30 15:30:00,9.22,9.22,9.19,9.2,310000.0,9.1384,9.1384,9.1086,9.1185,310000.0
2006-03-31 09:30:00,9.24,9.24,8.95,9.03,593200.0,9.1582,9.1582,8.8707,8.95,593200.0
2006-03-31 10:00:00,9.0,9.05,8.97,9.02,147200.0,8.9203,8.9699,8.8906,8.9401,147200.0
2006-03-31 10:30:00,9.02,9.13,9.02,9.07,159600.0,8.9401,9.0491,8.9401,8.9897,159600.0
2006-03-31 11:00:00,9.06,9.06,9.04,9.04,81600.0,8.9798,8.9798,8.9599,8.9599,81600.0
2006-03-31 11:30:00,9.04,9.07,9.04,9.07,67200.0,8.9599,8.9897,8.9599,8.9897,67200.0
2006-03-31 12:00:00,9.06,9.09,9.06,9.08,95200.0,8.9798,9.0095,8.9798,8.9996,95200.0
2006-03-31 12:30:00,9.08,9.11,9.06,9.1,68400.0,8.9996,9.0293,8.9798,9.0194,68400.0
2006-03-31 13:00:00,9.11,9.12,9.09,9.09,55200.0,9.0293,9.0392,9.0095,9.0095,55200.0
2006-03-31 13:30:00,9.08,9.09,9.04,9.05,159200.0,8.9996,9.0095,8.9599,8.9699,159200.0
2006-03-31 14:00:00,9.04,9.05,9.03,9.05,172400.0,8.9599,8.9699,8.95,8.9699,172400.0
2006-03-31 14:30:00,9.05,9.06,9.05,9.05,125600.0,8.9699,8.9798,8.9699,8.9699,125600.0
2006-03-31 15:00:00,9.05,9.14,9.04,9.13,366000.0,8.9699,9.0591,8.9599,9.0491,366000.0
2006-03-31 15:30:00,9.13,9.15,9.04,9.06,385200.0,9.0491,9.069,8.9599,8.9798,385200.0
2006-04-03 09:30:00,9.15,9.17,9.09,9.15,182800.0,9.069,9.0888,9.0095,9.069,182800.0
2006-04-03 10:00:00,9.15,9.36,9.15,9.35,388000.0,9.069,9.2771,9.069,9.2672,388000.0
2006-04-03 10:30:00,9.35,9.47,9.35,9.38,360400.0,9.2672,9.3861,9.2672,9.2969,360400.0
2006-04-03 11:00:00,9.38,9.4,9.36,9.37,119600.0,9.2969,9.3168,9.2771,9.287,119600.0
2006-04-03 11:30:00,9.37,9.44,9.36,9.44,192800.0,9.287,9.3564,9.2771,9.3564,192800.0
2006-04-03 12:00:00,9.44,9.45,9.36,9.37,121200.0,9.3564,9.3663,9.2771,9.287,121200.0
2006-04-03 12:30:00,9.37,9.37,9.28,9.28,78400.0,9.287,9.287,9.1978,9.1978,78400.0
2006-04-03 13:00:00,9.28,9.29,9.19,9.19,124400.0,9.1978,9.2077,9.1086,9.1086,124400.0
2006-04-03 13:30:00,9.21,9.26,9.2,9.21,66800.0,9.1284,9.178,9.1185,9.1284,66800.0
2006-04-03 14:00:00,9.21,9.42,9.18,9.18,107600.0,9.1284,9.3366,9.0987,9.0987,107600.0
2006-04-03 14:30:00,9.18,9.18,9.13,9.17,120800.0,9.0987,9.0987,9.0491,9.0888,120800.0
2006-04-03 15:00:00,9.17,9.31,9.17,9.31,140400.0,9.0888,9.2276,9.0888,9.2276,140400.0
2006-04-03 15:30:00,9.31,9.31,9.24,9.25,246800.0,9.2276,9.2276,9.1582,9.1681,246800.0
2006-04-04 09:30:00,9.22,9.26,9.08,9.1,786800.0,9.1384,9.178,8.9996,9.0194,786800.0
2006-04-04 10:00:00,9.1,9.13,9.03,9.09,393600.0,9.0194,9.0491,8.95,9.0095,393600.0
2006-04-04 10:30:00,9.07,9.09,8.97,8.99,362800.0,8.9897,9.0095,8.8906,8.9104,362800.0
2006-04-04 11:00:00,8.99,9.01,8.93,8.95,416400.0,8.9104,8.9302,8.8509,8.8707,416400.0
2006-04-04 11:30:00,8.95,8.98,8.92,8.96,686400.0,8.8707,8.9005,8.841,8.8807,686400.0
2006-04-04 12:00:00,8.96,8.97,8.88,8.89,372000.0,8.8807,8.8906,8.8014,8.8113,372000.0
2006-04-04 12:30:00,8.89,8.92,8.8,8.82,471200.0,8.8113,8.841,8.7221,8.7419,471200.0
2006-04-04 13:00:00,8.83,8.85,8.53,8.78,1218400.0,8.7518,8.7716,8.4545,8.7022,1218400.0
2006-04-04 13:30:00,8.77,8.9,8.76,8.9,610400.0,8.6923,8.8212,8.6824,8.8212,610400.0
2006-04-04 14:00:00,8.9,9.02,8.9,8.95,728800.0,8.8212,8.9401,8.8212,8.8707,728800.0
2006-04-04 14:30:00,8.95,8.97,8.94,8.95,269200.0,8.8707,8.8906,8.8608,8.8707,269200.0
2006-04-04 15:00:00,8.95,8.97,8.92,8.94,287200.0,8.8707,8.8906,8.841,8.8608,287200.0
2006-04-04 15:30:00,8.93,8.99,8.9,8.97,504400.0,8.8509,8.9104,8.8212,8.8906,504400.0
2006-04-05 09:30:00,9.06,9.2,9.04,9.16,532400.0,8.9798,9.1185,8.9599,9.0789,532400.0
2006-04-05 10:00:00,9.17,9.19,9.12,9.13,210400.0,9.0888,9.1086,9.0392,9.0491,210400.0
2006-04-05 10:30:00,9.13,9.2,9.13,9.18,266000.0,9.0491,9.1185,9.0491,9.0987,266000.0
2006-04-05 11:00:00,9.18,9.18,9.13,9.17,148000.0,9.0987,9.0987,9.0491,9.0888,148000.0
2006-04-05 11:30:00,9.17,9.17,9.11,9.14,140800.0,9.0888,9.0888,9.0293,9.0591,140800.0
2006-04-05 12:00:00,9.14,9.15,9.13,9.14,83200.0,9.0591,9.069,9.0491,9.0591,83200.0
2006-04-05 12:30:00,9.14,9.19,9.14,9.18,122800.0,9.0591,9.1086,9.0591,9.0987,122800.0
2006-04-05 13:00:00,9.18,9.26,9.18,9.24,311200.0,9.0987,9.178,9.0987,9.1582,311200.0
2006-04-05 13:30:00,9.23,9.25,9.19,9.24,241600.0,9.1483,9.1681,9.1086,9.1582,241600.0
2006-04-05 14:00:00,9.24,9.24,9.22,9.24,474000.0,9.1582,9.1582,9.1384,9.1582,474000.0
2006-04-05 14:30:00,9.24,9.26,9.22,9.23,354800.0,9.1582,9.178,9.1384,9.1483,354800.0
2006-04-05 15:00:00,9.23,9.27,9.21,9.27,588400.0,9.1483,9.1879,9.1284,9.1879,588400.0
2006-04-05 15:30:00,9.27,9.35,9.27,9.29,1225200.0,9.1879,9.2672,9.1879,9.2077,1225200.0
2006-04-06 09:30:00,9.26,9.26,9.23,9.24,183200.0,9.178,9.178,9.1483,9.1582,183200.0
2006-04-06 10:00:00,9.23,9.26,9.23,9.25,587200.0,9.1483,9.178,9.1483,9.1681,587200.0
2006-04-06 10:30:00,9.25,9.25,9.19,9.22,202400.0,9.1681,9.1681,9.1086,9.1384,202400.0
2006-04-06 11:00:00,9.22,9.25,9.22,9.24,92000.0,9.1384,9.1681,9.1384,9.1582,92000.0
2006-04-06 11:30:00,9.24,9.25,9.21,9.21,102400.0,9.1582,9.1681,9.1284,9.1284,102400.0
2006-04-06 12:00:00,9.21,9.21,9.19,9.19,150400.0,9.1284,9.1284,9.1086,9.1086,150400.0
2006-04-06 12:30:00,9.19,9.22,9.19,9.2,205600.0,9.1086,9.1384,9.1086,9.1185,205600.0
2006-04-06 13:00:00,9.2,9.21,9.2,9.21,127600.0,9.1185,9.1284,9.1185,9.1284,127600.0
2006-04-06 13:30:00,9.21,9.24,9.21,9.24,70800.0,9.1284,9.1582,9.1284,9.1582,70800.0
2006-04-06 14:00:00,9.24,9.27,9.22,9.24,168000.0,9.1582,9.1879,9.1384,9.1582,168000.0
2006-04-06 14:30:00,9.24,9.25,9.23,9.23,77600.0,9.1582,9.1681,9.1483,9.1483,77600.0
2006-04-06 15:00:00,9.23,9.24,8.95,9.02,2299200.0,9.1483,9.1582,8.8707,8.9401,2299200.0
2006-04-06 15:30:00,9.04,9.06,8.99,9.05,1306400.0,8.9599,8.9798,8.9104,8.9699,1306400.0
2006-04-07 09:30:00,9.03,9.04,8.84,8.88,940400.0,8.95,8.9599,8.7617,8.8014,940400.0
2006-04-07 10:00:00,8.88,8.9,8.73,8.75,697200.0,8.8014,8.8212,8.6527,8.6725,697200.0
2006-04-07 10:30:00,8.75,8.78,8.75,8.75,303600.0,8.6725,8.7022,8.6725,8.6725,303600.0
2006-04-07 11:00:00,8.75,8.79,8.72,8.74,252400.0,8.6725,8.7122,8.6428,8.6626,252400.0
2006-04-07 11:30:00,8.75,8.75,8.69,8.71,434000.0,8.6725,8.6725,8.613,8.6329,434000.0
2006-04-07 12:00:00,8.71,8.72,8.65,8.66,546800.0,8.6329,8.6428,8.5734,8.5833,546800.0
2006-04-07 12:30:00,8.67,8.67,8.6,8.64,554000.0,8.5932,8.5932,8.5238,8.5635,554000.0
2006-04-07 13:00:00,8.64,8.72,8.64,8.67,302400.0,8.5635,8.6428,8.5635,8.5932,302400.0
2006-04-07 13:30:00,8.67,8.67,8.6,8.67,403600.0,8.5932,8.5932,8.5238,8.5932,403600.0
2006-04-07 14:00:00,8.67,8.69,8.6,8.62,323600.0,8.5932,8.613,8.5238,8.5437,323600.0
2006-04-07 14:30:00,8.62,8.67,8.61,8.65,301200.0,8.5437,8.5932,8.5338,8.5734,301200.0
2006-04-07 15:00:00,8.65,8.7,8.64,8.67,433600.0,8.5734,8.623,8.5635,8.5932,433600.0
2006-04-07 15:30:00,8.67,8.67,8.59,8.6,1349200.0,8.5932,8.5932,8.5139,8.5238,1349200.0
2006-04-10 09:30:00,8.6,8.79,8.6,8.68,486400.0,8.5238,8.7122,8.5238,8.6031,486400.0
2006-04-10 10:00:00,8.68,8.7,8.65,8.68,498400.0,8.6031,8.623,8.5734,8.6031,498400.0
2006-04-10 10:30:00,8.68,8.74,8.67,8.74,296400.0,8.6031,8.6626,8.5932,8.6626,296400.0
2006-04-10 11:00:00,8.74,8.79,8.72,8.77,272000.0,8.6626,8.7122,8.6428,8.6923,272000.0
2006-04-10 11:30:00,8.77,8.77,8.73,8.76,216800.0,8.6923,8.6923,8.6527,8.6824,216800.0
2006-04-10 12:00:00,8.75,8.75,8.7,8.71,371200.0,8.6725,8.6725,8.623,8.6329,371200.0
2006-04-10 12:30:00,8.7,8.72,8.67,8.67,138800.0,8.623,8.6428,8.5932,8.5932,138800.0
2006-04-10 13:00:00,8.68,8.72,8.63,8.65,347200.0,8.6031,8.6428,8.5536,8.5734,347200.0
2006-04-10 13:30:00,8.64,8.65,8.63,8.64,223600.0,8.5635,8.5734,8.5536,8.5635,223600.0
2006-04-10 14:00:00,8.64,8.67,8.63,8.63,137600.0,8.5635,8.5932,8.5536,8.5536,137600.0
2006-04-10 14:30:00,8.63,8.65,8.63,8.64,150000.0,8.5536,8.5734,8.5536,8.5635,150000.0
2006-04-10 15:00:00,8.64,8.7,8.64,8.69,254800.0,8.5635,8.623,8.5635,8.613,254800.0
2006-04-10 15:30:00,8.68,8.71,8.66,8.7,448400.0,8.6031,8.6329,8.5833,8.623,448400.0
2006-04-11 09:30:00,8.65,8.66,8.51,8.56,710400.0,8.5734,8.5833,8.4346,8.4842,710400.0
2006-04-11 10:00:00,8.56,8.6,8.36,8.44,714400.0,8.4842,8.5238,8.286,8.3653,714400.0
2006-04-11 10:30:00,8.44,8.53,8.42,8.44,422000.0,8.3653,8.4545,8.3454,8.3653,422000.0
2006-04-11 11:00:00,8.44,8.46,8.4,8.42,386800.0,8.3653,8.3851,8.3256,8.3454,386800.0
2006-04-11 11:30:00,8.42,8.43,8.35,8.36,495600.0,8.3454,8.3553,8.2761,8.286,495600.0
2006-04-11 12:00:00,8.36,8.37,8.33,8.35,331600.0,8.286,8.2959,8.2562,8.2761,331600.0
2006-04-11 12:30:00,8.35,8.36,8.33,8.33,347600.0,8.2761,8.286,8.2562,8.2562,347600.0
2006-04-11 13:00:00,8.33,8.41,8.32,8.41,636400.0,8.2562,8.3355,8.2463,8.3355,636400.0
2006-04-11 13:30:00,8.41,8.41,8.33,8.36,296000.0,8.3355,8.3355,8.2562,8.286,296000.0
2006-04-11 14:00:00,8.36,8.37,8.34,8.35,191600.0,8.286,8.2959,8.2661,8.2761,191600.0
2006-04-11 14:30:00,8.35,8.4,8.31,8.32,484400.0,8.2761,8.3256,8.2364,8.2463,484400.0
2006-04-11 15:00:00,8.32,8.34,8.27,8.33,671600.0,8.2463,8.2661,8.1968,8.2562,671600.0
2006-04-11 15:30:00,8.34,8.34,8.29,8.32,684400.0,8.2661,8.2661,8.2166,8.2463,684400.0
2006-04-12 09:30:00,8.28,8.31,8.15,8.19,1522000.0,8.2067,8.2364,8.0778,8.1175,1522000.0
2006-04-12 10:00:00,8.19,8.19,8.12,8.15,1068800.0,8.1175,8.1175,8.0481,8.0778,1068800.0
2006-04-12 10:30:00,8.16,8.17,8.13,8.14,612000.0,8.0877,8.0976,8.058,8.0679,612000.0
2006-04-12 11:00:00,8.14,8.17,8.1,8.14,819200.0,8.0679,8.0976,8.0283,8.0679,819200.0
2006-04-12 11:30:00,8.14,8.18,8.12,8.18,273200.0,8.0679,8.1076,8.0481,8.1076,273200.0
2006-04-12 12:00:00,8.18,8.37,8.17,8.37,524800.0,8.1076,8.2959,8.0976,8.2959,524800.0
2006-04-12 12:30:00,8.37,8.45,8.34,8.41,973200.0,8.2959,8.3752,8.2661,8.3355,973200.0
2006-04-12 13:00:00,8.4,8.4,8.18,8.36,738000.0,8.3256,8.3256,8.1076,8.286,738000.0
2006-04-12 13:30:00,8.37,8.43,8.36,8.42,476000.0,8.2959,8.3553,8.286,8.3454,476000.0
2006-04-12 14:00:00,8.42,8.42,8.36,8.36,546000.0,8.3454,8.3454,8.286,8.286,546000.0
2006-04-12 14:30:00,8.36,8.37,8.3,8.31,755200.0,8.286,8.2959,8.2265,8.2364,755200.0
2006-04-12 15:00:00,8.31,8.38,8.31,8.34,822000.0,8.2364,8.3058,8.2364,8.2661,822000.0
2006-04-12 15:30:00,8.34,8.35,8.31,8.31,935200.0,8.2661,8.2761,8.2364,8.2364,935200.0
2006-04-13 09:30:00,8.26,8.38,8.26,8.33,627200.0,8.1869,8.3058,8.1869,8.2562,627200.0
2006-04-13 10:00:00,8.34,8.45,8.34,8.4,798800.0,8.2661,8.3752,8.2661,8.3256,798800.0
2006-04-13 10:30:00,8.4,8.44,8.36,8.44,621200.0,8.3256,8.3653,8.286,8.3653,621200.0
2006-04-13 11:00:00,8.44,8.59,8.44,8.57,1025200.0,8.3653,8.5139,8.3653,8.4941,1025200.0
2006-04-13 11:30:00,8.58,8.59,8.49,8.53,656800.0,8.504,8.5139,8.4148,8.4545,656800.0
2006-04-13 12:00:00,8.53,8.54,8.49,8.49,145600.0,8.4545,8.4644,8.4148,8.4148,145600.0
2006-04-13 12:30:00,8.49,8.49,8.42,8.43,134400.0,8.4148,8.4148,8.3454,8.3553,134400.0
2006-04-13 13:00:00,8.43,8.47,8.42,8.47,124000.0,8.3553,8.395,8.3454,8.395,124000.0
2006-04-13 13:30:00,8.47,8.47,8.44,8.45,111600.0,8.395,8.395,8.3653,8.3752,111600.0
2006-04-13 14:00:00,8.44,8.45,8.42,8.44,224000.0,8.3653,8.3752,8.3454,8.3653,224000.0
2006-04-13 14:30:00,8.44,8.47,8.42,8.46,450400.0,8.3653,8.395,8.3454,8.3851,450400.0
2006-04-13 15:00:00,8.46,8.46,8.42,8.44,210000.0,8.3851,8.3851,8.3454,8.3653,210000.0
2006-04-13 15:30:00,8.43,8.45,8.41,8.43,687600.0,8.3553,8.3752,8.3355,8.3553,687600.0
2006-04-17 09:30:00,8.4,8.47,8.32,8.35,450800.0,8.3256,8.395,8.2463,8.2761,450800.0
2006-04-17 10:00:00,8.35,8.36,8.31,8.31,734800.0,8.2761,8.286,8.2364,8.2364,734800.0
2006-04-17 10:30:00,8.31,8.36,8.29,8.35,390400.0,8.2364,8.286,8.2166,8.2761,390400.0
2006-04-17 11:00:00,8.35,8.4,8.33,8.36,599600.0,8.2761,8.3256,8.2562,8.286,599600.0
2006-04-17 11:30:00,8.35,8.36,8.31,8.33,362400.0,8.2761,8.286,8.2364,8.2562,362400.0
2006-04-17 12:00:00,8.33,8.33,8.3,8.3,229600.0,8.2562,8.2562,8.2265,8.2265,229600.0
2006-04-17 12:30:00,8.3,8.31,8.27,8.27,328400.0,8.2265,8.2364,8.1968,8.1968,328400.0
2006-04-17 13:00:00,8.27,8.27,8.24,8.26,488800.0,8.1968,8.1968,8.167,8.1869,488800.0
2006-04-17 13:30:00,8.26,8.26,8.2,8.22,367600.0,8.1869,8.1869,8.1274,8.1472,367600.0
2006-04-17 14:00:00,8.22,8.24,8.2,8.23,384000.0,8.1472,8.167,8.1274,8.1571,384000.0
2006-04-17 14:30:00,8.23,8.23,8.2,8.21,286800.0,8.1571,8.1571,8.1274,8.1373,286800.0
2006-04-17 15:00:00,8.21,8.23,8.2,8.2,407200.0,8.1373,8.1571,8.1274,8.1274,407200.0
2006-04-17 15:30:00,8.2,8.21,8.17,8.2,707600.0,8.1274,8.1373,8.0976,8.1274,707600.0
2006-04-18 09:30:00,8.3,8.37,8.28,8.29,1069200.0,8.2265,8.2959,8.2067,8.2166,1069200.0
2006-04-18 10:00:00,8.29,8.29,8.17,8.21,1209200.0,8.2166,8.2166,8.0976,8.1373,1209200.0
2006-04-18 10:30:00,8.21,8.27,8.21,8.25,369200.0,8.1373,8.1968,8.1373,8.1769,369200.0
2006-04-18 11:00:00,8.25,8.33,8.23,8.31,528000.0,8.1769,8.2562,8.1571,8.2364,528000.0
2006-04-18 11:30:00,8.31,8.31,8.29,8.3,324800.0,8.2364,8.2364,8.2166,8.2265,324800.0
2006-04-18 12:00:00,8.31,8.37,8.3,8.36,476000.0,8.2364,8.2959,8.2265,8.286,476000.0
2006-04-18 12:30:00,8.36,8.37,8.33,8.37,280000.0,8.286,8.2959,8.2562,8.2959,280000.0
2006-04-18 13:00:00,8.37,8.37,8.34,8.34,252000.0,8.2959,8.2959,8.2661,8.2661,252000.0
2006-04-18 13:30:00,8.34,8.35,8.33,8.35,143200.0,8.2661,8.2761,8.2562,8.2761,143200.0
2006-04-18 14:00:00,8.35,8.37,8.3,8.34,315200.0,8.2761,8.2959,8.2265,8.2661,315200.0
2006-04-18 14:30:00,8.35,8.35,8.34,8.34,225600.0,8.2761,8.2761,8.2661,8.2661,225600.0
2006-04-18 15:00:00,8.34,8.35,8.33,8.34,208000.0,8.2661,8.2761,8.2562,8.2661,208000.0
2006-04-18 15:30:00,8.34,8.41,8.34,8.38,536400.0,8.2661,8.3355,8.2661,8.3058,536400.0
2006-04-19 09:30:00,8.45,8.49,8.4,8.45,762800.0,8.3752,8.4148,8.3256,8.3752,762800.0
2006-04-19 10:00:00,8.44,8.48,8.44,8.47,652400.0,8.3653,8.4049,8.3653,8.395,652400.0
2006-04-19 10:30:00,8.48,8.54,8.46,8.52,668000.0,8.4049,8.4644,8.3851,8.4445,668000.0
2006-04-19 11:00:00,8.51,8.58,8.51,8.55,508800.0,8.4346,8.504,8.4346,8.4743,508800.0
2006-04-19 11:30:00,8.55,8.59,8.52,8.57,390400.0,8.4743,8.5139,8.4445,8.4941,390400.0
2006-04-19 12:00:00,8.57,8.57,8.53,8.57,149200.0,8.4941,8.4941,8.4545,8.4941,149200.0
2006-04-19 12:30:00,8.58,8.58,8.54,8.54,160400.0,8.504,8.504,8.4644,8.4644,160400.0
2006-04-19 13:00:00,8.55,8.55,8.5,8.51,148800.0,8.4743,8.4743,8.4247,8.4346,148800.0
2006-04-19 13:30:00,8.51,8.53,8.51,8.53,151200.0,8.4346,8.4545,8.4346,8.4545,151200.0
2006-04-19 14:00:00,8.53,8.54,8.49,8.53,241600.0,8.4545,8.4644,8.4148,8.4545,241600.0
2006-04-19 14:30:00,8.53,8.54,8.51,8.53,252800.0,8.4545,8.4644,8.4346,8.4545,252800.0
2006-04-19 15:00:00,8.53,8.55,8.5,8.53,296400.0,8.4545,8.4743,8.4247,8.4545,296400.0
2006-04-19 15:30:00,8.53,8.6,8.52,8.56,492400.0,8.4545,8.5238,8.4445,8.4842,492400.0
2006-04-20 09:30:00,8.57,8.57,8.35,8.4,465200.0,8.4941,8.4941,8.2761,8.3256,465200.0
2006-04-20 10:00:00,8.4,8.41,8.36,8.38,439200.0,8.3256,8.3355,8.286,8.3058,439200.0
2006-04-20 10:30:00,8.39,8.39,8.27,8.35,1564400.0,8.3157,8.3157,8.1968,8.2761,1564400.0
2006-04-20 11:00:00,8.34,8.34,8.2,8.21,921200.0,8.2661,8.2661,8.1274,8.1373,921200.0
2006-04-20 11:30:00,8.21,8.27,8.21,8.25,438000.0,8.1373,8.1968,8.1373,8.1769,438000.0
2006-04-20 12:00:00,8.25,8.29,8.23,8.26,449200.0,8.1769,8.2166,8.1571,8.1869,449200.0
2006-04-20 12:30:00,8.26,8.31,8.26,8.3,253600.0,8.1869,8.2364,8.1869,8.2265,253600.0
2006-04-20 13:00:00,8.3,8.31,8.26,8.28,362400.0,8.2265,8.2364,8.1869,8.2067,362400.0
2006-04-20 13:30:00,8.28,8.37,8.28,8.33,272000.0,8.2067,8.2959,8.2067,8.2562,272000.0
2006-04-20 14:00:00,8.33,8.36,8.33,8.34,653200.0,8.2562,8.286,8.2562,8.2661,653200.0
2006-04-20 14:30:00,8.34,8.35,8.29,8.29,438800.0,8.2661,8.2761,8.2166,8.2166,438800.0
2006-04-20 15:00:00,8.29,8.31,8.26,8.31,484400.0,8.2166,8.2364,8.1869,8.2364,484400.0
2006-04-20 15:30:00,8.31,8.37,8.29,8.35,633200.0,8.2364,8.2959,8.2166,8.2761,633200.0
2006-04-21 09:30:00,8.38,8.38,8.26,8.3,585600.0,8.3058,8.3058,8.1869,8.2265,585600.0
2006-04-21 10:00:00,8.31,8.32,8.28,8.28,529600.0,8.2364,8.2463,8.2067,8.2067,529600.0
2006-04-21 10:30:00,8.28,8.31,8.27,8.3,313600.0,8.2067,8.2364,8.1968,8.2265,313600.0
2006-04-21 11:00:00,8.3,8.31,8.29,8.31,215600.0,8.2265,8.2364,8.2166,8.2364,215600.0
2006-04-21 11:30:00,8.31,8.31,8.29,8.3,180000.0,8.2364,8.2364,8.2166,8.2265,180000.0
2006-04-21 12:00:00,8.29,8.31,8.29,8.31,64400.0,8.2166,8.2364,8.2166,8.2364,64400.0
2006-04-21 12:30:00,8.31,8.31,8.29,8.3,46000.0,8.2364,8.2364,8.2166,8.2265,46000.0
2006-04-21 13:00:00,8.3,8.3,8.29,8.29,59200.0,8.2265,8.2265,8.2166,8.2166,59200.0
2006-04-21 13:30:00,8.29,8.3,8.29,8.29,109600.0,8.2166,8.2265,8.2166,8.2166,109600.0
2006-04-21 14:00:00,8.29,8.29,8.28,8.28,224000.0,8.2166,8.2166,8.2067,8.2067,224000.0
2006-04-21 14:30:00,8.28,8.3,8.24,8.24,473200.0,8.2067,8.2265,8.167,8.167,473200.0
2006-04-21 15:00:00,8.24,8.27,8.22,8.27,234800.0,8.167,8.1968,8.1472,8.1968,234800.0
2006-04-21 15:30:00,8.26,8.29,8.21,8.28,719600.0,8.1869,8.2166,8.1373,8.2067,719600.0
2006-04-24 09:30:00,8.25,8.28,8.15,8.22,653200.0,8.1769,8.2067,8.0778,8.1472,653200.0
2006-04-24 10:00:00,8.22,8.24,8.19,8.19,896000.0,8.1472,8.167,8.1175,8.1175,896000.0
2006-04-24 10:30:00,8.19,8.22,8.18,8.18,409600.0,8.1175,8.1472,8.1076,8.1076,409600.0
2006-04-24 11:00:00,8.18,8.19,8.14,8.16,539200.0,8.1076,8.1175,8.0679,8.0877,539200.0
2006-04-24 11:30:00,8.17,8.24,8.16,8.22,448400.0,8.0976,8.167,8.0877,8.1472,448400.0
2006-04-24 12:00:00,8.22,8.24,8.21,8.22,355200.0,8.1472,8.167,8.1373,8.1472,355200.0
2006-04-24 12:30:00,8.22,8.25,8.22,8.25,494000.0,8.1472,8.1769,8.1472,8.1769,494000.0
2006-04-24 13:00:00,8.25,8.25,8.21,8.21,101200.0,8.1769,8.1769,8.1373,8.1373,101200.0
2006-04-24 13:30:00,8.21,8.21,8.17,8.17,244800.0,8.1373,8.1373,8.0976,8.0976,244800.0
2006-04-24 14:00:00,8.18,8.21,8.17,8.2,237200.0,8.1076,8.1373,8.0976,8.1274,237200.0
2006-04-24 14:30:00,8.21,8.21,8.17,8.17,192000.0,8.1373,8.1373,8.0976,8.0976,192000.0
2006-04-24 15:00:00,8.16,8.16,8.13,8.14,408400.0,8.0877,8.0877,8.058,8.0679,408400.0
2006-04-24 15:30:00,8.13,8.15,8.11,8.13,513200.0,8.058,8.0778,8.0382,8.058,513200.0
2006-04-25 09:30:00,8.4,8.58,8.35,8.58,2830400.0,8.3256,8.504,8.2761,8.504,2830400.0
2006-04-25 10:00:00,8.58,8.72,8.55,8.66,2834800.0,8.504,8.6428,8.4743,8.5833,2834800.0
2006-04-25 10:30:00,8.66,8.75,8.63,8.65,1714400.0,8.5833,8.6725,8.5536,8.5734,1714400.0
2006-04-25 11:00:00,8.65,8.73,8.63,8.73,803600.0,8.5734,8.6527,8.5536,8.6527,803600.0
2006-04-25 11:30:00,8.73,8.75,8.6,8.62,912800.0,8.6527,8.6725,8.5238,8.5437,912800.0
2006-04-25 12:00:00,8.62,8.64,8.61,8.63,766000.0,8.5437,8.5635,8.5338,8.5536,766000.0
2006-04-25 12:30:00,8.63,8.63,8.6,8.6,554000.0,8.5536,8.5536,8.5238,8.5238,554000.0
2006-04-25 13:00:00,8.61,8.61,8.53,8.55,940400.0,8.5338,8.5338,8.4545,8.4743,940400.0
2006-04-25 13:30:00,8.55,8.61,8.55,8.6,651200.0,8.4743,8.5338,8.4743,8.5238,651200.0
2006-04-25 14:00:00,8.6,8.65,8.59,8.6,734400.0,8.5238,8.5734,8.5139,8.5238,734400.0
2006-04-25 14:30:00,8.6,8.64,8.59,8.63,706400.0,8.5238,8.5635,8.5139,8.5536,706400.0
2006-04-25 15:00:00,8.63,8.68,8.62,8.66,665200.0,8.5536,8.6031,8.5437,8.5833,665200.0
2006-04-25 15:30:00,8.65,8.81,8.65,8.75,1648000.0,8.5734,8.732,8.5734,8.6725,1648000.0
2006-04-26 09:30:00,8.79,8.81,8.66,8.79,932400.0,8.7122,8.732,8.5833,8.7122,932400.0
2006-04-26 10:00:00,8.79,8.84,8.74,8.82,504400.0,8.7122,8.7617,8.6626,8.7419,504400.0
2006-04-26 10:30:00,8.82,8.87,8.8,8.81,266000.0,8.7419,8.7914,8.7221,8.732,266000.0
2006-04-26 11:00:00,8.81,8.85,8.8,8.84,362000.0,8.732,8.7716,8.7221,8.7617,362000.0
2006-04-26 11:30:00,8.84,8.84,8.83,8.83,221600.0,8.7617,8.7617,8.7518,8.7518,221600.0
2006-04-26 12:00:00,8.83,8.83,8.8,8.81,246000.0,8.7518,8.7518,8.7221,8.732,246000.0
2006-04-26 12:30:00,8.81,8.82,8.8,8.81,156800.0,8.732,8.7419,8.7221,8.732,156800.0
2006-04-26 13:00:00,8.81,8.82,8.81,8.81,145600.0,8.732,8.7419,8.732,8.732,145600.0
2006-04-26 13:30:00,8.81,8.83,8.8,8.82,150800.0,8.732,8.7518,8.7221,8.7419,150800.0
2006-04-26 14:00:00,8.82,8.83,8.8,8.81,194000.0,8.7419,8.7518,8.7221,8.732,194000.0
2006-04-26 14:30:00,8.81,8.83,8.81,8.81,192800.0,8.732,8.7518,8.732,8.732,192800.0
2006-04-26 15:00:00,8.81,8.82,8.77,8.8,535600.0,8.732,8.7419,8.6923,8.7221,535600.0
2006-04-26 15:30:00,8.8,8.81,8.79,8.81,396400.0,8.7221,8.732,8.7122,8.732,396400.0
2006-04-27 09:30:00,8.8,8.85,8.72,8.78,635200.0,8.7221,8.7716,8.6428,8.7022,635200.0
2006-04-27 10:00:00,8.76,8.93,8.76,8.83,940800.0,8.6824,8.8509,8.6824,8.7518,940800.0
2006-04-27 10:30:00,8.82,8.84,8.78,8.81,421200.0,8.7419,8.7617,8.7022,8.732,421200.0
2006-04-27 11:00:00,8.82,8.85,8.78,8.83,346800.0,8.7419,8.7716,8.7022,8.7518,346800.0
2006-04-27 11:30:00,8.82,8.87,8.8,8.83,254000.0,8.7419,8.7914,8.7221,8.7518,254000.0
2006-04-27 12:00:00,8.83,8.88,8.81,8.83,384000.0,8.7518,8.8014,8.732,8.7518,384000.0
2006-04-27 12:30:00,8.83,8.84,8.81,8.82,197600.0,8.7518,8.7617,8.732,8.7419,197600.0
2006-04-27 13:00:00,8.82,8.85,8.78,8.85,490000.0,8.7419,8.7716,8.7022,8.7716,490000.0
2006-04-27 13:30:00,8.85,8.86,8.8,8.8,120400.0,8.7716,8.7815,8.7221,8.7221,120400.0
2006-04-27 14:00:00,8.81,8.83,8.78,8.81,270000.0,8.732,8.7518,8.7022,8.732,270000.0
2006-04-27 14:30:00,8.81,8.85,8.8,8.83,248400.0,8.732,8.7716,8.7221,8.7518,248400.0
2006-04-27 15:00:00,8.82,8.84,8.81,8.84,210000.0,8.7419,8.7617,8.732,8.7617,210000.0
2006-04-27 15:30:00,8.84,8.85,8.8,8.83,644000.0,8.7617,8.7716,8.7221,8.7518,644000.0
2006-04-28 09:30:00,8.78,8.78,8.65,8.69,375200.0,8.7022,8.7022,8.5734,8.613,375200.0
2006-04-28 10:00:00,8.69,8.83,8.68,8.76,241600.0,8.613,8.7518,8.6031,8.6824,241600.0
2006-04-28 10:30:00,8.76,8.76,8.7,8.76,168000.0,8.6824,8.6824,8.623,8.6824,168000.0
2006-04-28 11:00:00,8.75,8.92,8.73,8.88,450000.0,8.6725,8.841,8.6527,8.8014,450000.0
2006-04-28 11:30:00,8.88,8.97,8.87,8.97,233200.0,8.8014,8.8906,8.7914,8.8906,233200.0
2006-04-28 12:00:00,8.97,8.99,8.9,8.9,206400.0,8.8906,8.9104,8.8212,8.8212,206400.0
2006-04-28 12:30:00,8.9,8.9,8.84,8.86,136400.0,8.8212,8.8212,8.7617,8.7815,136400.0
2006-04-28 13:00:00,8.86,8.88,8.85,8.87,90400.0,8.7815,8.8014,8.7716,8.7914,90400.0
2006-04-28 13:30:00,8.88,8.88,8.84,8.84,50400.0,8.8014,8.8014,8.7617,8.7617,50400.0
2006-04-28 14:00:00,8.84,8.87,8.84,8.86,89200.0,8.7617,8.7914,8.7617,8.7815,89200.0
2006-04-28 14:30:00,8.86,8.89,8.86,8.88,125600.0,8.7815,8.8113,8.7815,8.8014,125600.0
2006-04-28 15:00:00,8.89,8.91,8.83,8.83,295200.0,8.8113,8.8311,8.7518,8.7518,295200.0
2006-04-28 15:30:00,8.83,8.84,8.76,8.77,666800.0,8.7518,8.7617,8.6824,8.6923,666800.0
2006-05-01 09:30:00,8.77,8.77,8.69,8.71,501600.0,8.6923,8.6923,8.613,8.6329,501600.0
2006-05-01 10:00:00,8.7,8.74,8.68,8.68,285200.0,8.623,8.6626,8.6031,8.6031,285200.0
2006-05-01 10:30:00,8.69,8.76,8.69,8.74,198000.0,8.613,8.6824,8.613,8.6626,198000.0
2006-05-01 11:00:00,8.74,8.78,8.74,8.77,162400.0,8.6626,8.7022,8.6626,8.6923,162400.0
2006-05-01 11:30:00,8.76,8.77,8.7,8.71,391600.0,8.6824,8.6923,8.623,8.6329,391600.0
2006-05-01 12:00:00,8.71,8.72,8.7,8.72,244800.0,8.6329,8.6428,8.623,8.6428,244800.0
2006-05-01 12:30:00,8.71,8.74,8.7,8.72,522800.0,8.6329,8.6626,8.623,8.6428,522800.0
2006-05-01 13:00:00,8.72,8.73,8.71,8.72,328000.0,8.6428,8.6527,8.6329,8.6428,328000.0
2006-05-01 13:30:00,8.72,8.77,8.72,8.74,309200.0,8.6428,8.6923,8.6428,8.6626,309200.0
2006-05-01 14:00:00,8.74,8.74,8.72,8.74,104800.0,8.6626,8.6626,8.6428,8.6626,104800.0
2006-05-01 14:30:00,8.73,8.77,8.73,8.77,126400.0,8.6527,8.6923,8.6527,8.6923,126400.0
2006-05-01 15:00:00,8.77,8.78,8.74,8.75,375200.0,8.6923,8.7022,8.6626,8.6725,375200.0
2006-05-01 15:30:00,8.75,8.76,8.74,8.75,2478800.0,8.6725,8.6824,8.6626,8.6725,2478800.0
2006-05-02 09:30:00,8.81,8.84,8.78,8.81,1191200.0,8.732,8.7617,8.7022,8.732,1191200.0
2006-05-02 10:00:00,8.81,8.86,8.81,8.85,630400.0,8.732,8.7815,8.732,8.7716,630400.0
2006-05-02 10:30:00,8.84,8.88,8.83,8.84,547600.0,8.7617,8.8014,8.7518,8.7617,547600.0
2006-05-02 11:00:00,8.84,8.87,8.82,8.86,474800.0,8.7617,8.7914,8.7419,8.7815,474800.0
2006-05-02 11:30:00,8.86,8.87,8.82,8.83,152400.0,8.7815,8.7914,8.7419,8.7518,152400.0
2006-05-02 12:00:00,8.83,8.84,8.83,8.83,74800.0,8.7518,8.7617,8.7518,8.7518,74800.0
2006-05-02 12:30:00,8.83,8.86,8.82,8.83,296400.0,8.7518,8.7815,8.7419,8.7518,296400.0
2006-05-02 13:00:00,8.83,8.84,8.82,8.84,133200.0,8.7518,8.7617,8.7419,8.7617,133200.0
2006-05-02 13:30:00,8.84,8.85,8.82,8.85,162400.0,8.7617,8.7716,8.7419,8.7716,162400.0
2006-05-02 14:00:00,8.85,8.85,8.8,8.81,367600.0,8.7716,8.7716,8.7221,8.732,367600.0
2006-05-02 14:30:00,8.81,8.81,8.76,8.76,384000.0,8.732,8.732,8.6824,8.6824,384000.0
2006-05-02 15:00:00,8.76,8.77,8.74,8.75,771600.0,8.6824,8.6923,8.6626,8.6725,771600.0
2006-05-02 15:30:00,8.74,8.76,8.74,8.75,530400.0,8.6626,8.6824,8.6626,8.6725,530400.0
2006-05-03 09:30:00,8.75,8.75,8.67,8.67,1102000.0,8.6725,8.6725,8.5932,8.5932,1102000.0
2006-05-03 10:00:00,8.67,8.68,8.65,8.65,532800.0,8.5932,8.6031,8.5734,8.5734,532800.0
2006-05-03 10:30:00,8.65,8.67,8.63,8.67,1065200.0,8.5734,8.5932,8.5536,8.5932,1065200.0
2006-05-03 11:00:00,8.66,8.69,8.61,8.66,4394800.0,8.5833,8.613,8.5338,8.5833,4394800.0
2006-05-03 11:30:00,8.66,8.66,8.57,8.59,879200.0,8.5833,8.5833,8.4941,8.5139,879200.0
2006-05-03 12:00:00,8.59,8.59,8.55,8.56,373200.0,8.5139,8.5139,8.4743,8.4842,373200.0
2006-05-03 12:30:00,8.56,8.62,8.56,8.62,495200.0,8.4842,8.5437,8.4842,8.5437,495200.0
2006-05-03 13:00:00,8.62,8.71,8.62,8.65,217200.0,8.5437,8.6329,8.5437,8.5734,217200.0
2006-05-03 13:30:00,8.65,8.67,8.63,8.66,278400.0,8.5734,8.5932,8.5536,8.5833,278400.0
2006-05-03 14:00:00,8.66,8.67,8.63,8.65,304000.0,8.5833,8.5932,8.5536,8.5734,304000.0
2006-05-03 14:30:00,8.66,8.68,8.61,8.62,398800.0,8.5833,8.6031,8.5338,8.5437,398800.0
2006-05-03 15:00:00,8.62,8.63,8.61,8.62,495600.0,8.5437,8.5536,8.5338,8.5437,495600.0
2006-05-03 15:30:00,8.62,8.65,8.55,8.57,1384000.0,8.5437,8.5734,8.4743,8.4941,1384000.0
2006-05-04 09:30:00,8.64,8.86,8.64,8.84,590800.0,8.5635,8.7815,8.5635,8.7617,590800.0
2006-05-04 10:00:00,8.84,8.85,8.81,8.84,626000.0,8.7617,8.7716,8.732,8.7617,626000.0
2006-05-04 10:30:00,8.84,8.84,8.79,8.82,454000.0,8.7617,8.7617,8.7122,8.7419,454000.0
2006-05-04 11:00:00,8.82,8.84,8.8,8.82,186400.0,8.7419,8.7617,8.7221,8.7419,186400.0
2006-05-04 11:30:00,8.82,8.83,8.81,8.81,230800.0,8.7419,8.7518,8.732,8.732,230800.0
2006-05-04 12:00:00,8.82,8.82,8.78,8.78,290000.0,8.7419,8.7419,8.7022,8.7022,290000.0
2006-05-04 12:30:00,8.78,8.79,8.77,8.77,127600.0,8.7022,8.7122,8.6923,8.6923,127600.0
2006-05-04 13:00:00,8.77,8.81,8.77,8.78,294800.0,8.6923,8.732,8.6923,8.7022,294800.0
2006-05-04 13:30:00,8.78,8.8,8.78,8.8,96400.0,8.7022,8.7221,8.7022,8.7221,96400.0
2006-05-04 14:00:00,8.8,8.8,8.77,8.79,160000.0,8.7221,8.7221,8.6923,8.7122,160000.0
2006-05-04 14:30:00,8.79,8.79,8.73,8.76,248800.0,8.7122,8.7122,8.6527,8.6824,248800.0
2006-05-04 15:00:00,8.76,8.76,8.72,8.73,379200.0,8.6824,8.6824,8.6428,8.6527,379200.0
2006-05-04 15:30:00,8.73,8.77,8.72,8.73,607200.0,8.6527,8.6923,8.6428,8.6527,607200.0
2006-05-05 09:30:00,8.84,8.84,8.68,8.77,589600.0,8.7617,8.7617,8.6031,8.6923,589600.0
2006-05-05 10:00:00,8.77,8.77,8.67,8.67,224800.0,8.6923,8.6923,8.5932,8.5932,224800.0
2006-05-05 10:30:00,8.67,8.7,8.48,8.55,1446000.0,8.5932,8.623,8.4049,8.4743,1446000.0
2006-05-05 11:00:00,8.55,8.57,8.49,8.5,631600.0,8.4743,8.4941,8.4148,8.4247,631600.0
2006-05-05 11:30:00,8.49,8.62,8.49,8.6,452000.0,8.4148,8.5437,8.4148,8.5238,452000.0
2006-05-05 12:00:00,8.6,8.6,8.56,8.56,92800.0,8.5238,8.5238,8.4842,8.4842,92800.0
2006-05-05 12:30:00,8.56,8.6,8.56,8.6,118800.0,8.4842,8.5238,8.4842,8.5238,118800.0
2006-05-05 13:00:00,8.59,8.62,8.57,8.57,252800.0,8.5139,8.5437,8.4941,8.4941,252800.0
2006-05-05 13:30:00,8.56,8.59,8.56,8.57,299600.0,8.4842,8.5139,8.4842,8.4941,299600.0
2006-05-05 14:00:00,8.57,8.59,8.56,8.56,219200.0,8.4941,8.5139,8.4842,8.4842,219200.0
2006-05-05 14:30:00,8.56,8.58,8.5,8.56,340800.0,8.4842,8.504,8.4247,8.4842,340800.0
2006-05-05 15:00:00,8.57,8.57,8.5,8.52,511600.0,8.4941,8.4941,8.4247,8.4445,511600.0
2006-05-05 15:30:00,8.52,8.56,8.48,8.52,880000.0,8.4445,8.4842,8.4049,8.4445,880000.0
2006-05-08 09:30:00,8.59,8.67,8.51,8.61,638400.0,8.5139,8.5932,8.4346,8.5338,638400.0
2006-05-08 10:00:00,8.57,8.66,8.57,8.64,221200.0,8.4941,8.5833,8.4941,8.5635,221200.0
2006-05-08 10:30:00,8.65,8.7,8.65,8.65,205600.0,8.5734,8.623,8.5734,8.5734,205600.0
2006-05-08 11:00:00,8.65,8.65,8.63,8.63,173600.0,8.5734,8.5734,8.5536,8.5536,173600.0
2006-05-08 11:30:00,8.63,8.66,8.63,8.66,109600.0,8.5536,8.5833,8.5536,8.5833,109600.0
2006-05-08 12:00:00,8.66,8.66,8.57,8.57,176000.0,8.5833,8.5833,8.4941,8.4941,176000.0
2006-05-08 12:30:00,8.57,8.59,8.56,8.56,178800.0,8.4941,8.5139,8.4842,8.4842,178800.0
2006-05-08 13:00:00,8.56,8.59,8.55,8.56,113600.0,8.4842,8.5139,8.4743,8.4842,113600.0
2006-05-08 13:30:00,8.56,8.59,8.55,8.59,308800.0,8.4842,8.5139,8.4743,8.5139,308800.0
2006-05-08 14:00:00,8.59,8.59,8.55,8.55,201200.0,8.5139,8.5139,8.4743,8.4743,201200.0
2006-05-08 14:30:00,8.55,8.57,8.55,8.56,107600.0,8.4743,8.4941,8.4743,8.4842,107600.0
2006-05-08 15:00:00,8.56,8.58,8.56,8.56,241600.0,8.4842,8.504,8.4842,8.4842,241600.0
2006-05-08 15:30:00,8.57,8.58,8.56,8.58,524400.0,8.4941,8.504,8.4842,8.504,524400.0
2006-05-09 09:30:00,8.55,8.55,8.47,8.48,335600.0,8.4743,8.4743,8.395,8.4049,335600.0
2006-05-09 10:00:00,8.48,8.48,8.4,8.4,677200.0,8.4049,8.4049,8.3256,8.3256,677200.0
2006-05-09 10:30:00,8.4,8.43,8.4,8.4,556000.0,8.3256,8.3553,8.3256,8.3256,556000.0
2006-05-09 11:00:00,8.4,8.41,8.37,8.4,749600.0,8.3256,8.3355,8.2959,8.3256,749600.0
2006-05-09 11:30:00,8.4,8.43,8.39,8.4,1175600.0,8.3256,8.3553,8.3157,8.3256,1175600.0
2006-05-09 12:00:00,8.4,8.4,8.37,8.38,952400.0,8.3256,8.3256,8.2959,8.3058,952400.0
2006-05-09 12:30:00,8.38,8.4,8.35,8.4,772000.0,8.3058,8.3256,8.2761,8.3256,772000.0
2006-05-09 13:00:00,8.4,8.42,8.37,8.4,711200.0,8.3256,8.3454,8.2959,8.3256,711200.0
2006-05-09 13:30:00,8.4,8.44,8.39,8.4,506800.0,8.3256,8.3653,8.3157,8.3256,506800.0
2006-05-09 14:00:00,8.4,8.42,8.37,8.42,568000.0,8.3256,8.3454,8.2959,8.3454,568000.0
2006-05-09 14:30:00,8.42,8.43,8.4,8.43,328800.0,8.3454,8.3553,8.3256,8.3553,328800.0
2006-05-09 15:00:00,8.43,8.44,8.42,8.43,332800.0,8.3553,8.3653,8.3454,8.3553,332800.0
2006-05-09 15:30:00,8.43,8.49,8.43,8.47,465600.0,8.3553,8.4148,8.3553,8.395,465600.0
2006-05-10 09:30:00,8.47,8.47,8.17,8.22,1796800.0,8.395,8.395,8.0976,8.1472,1796800.0
2006-05-10 10:00:00,8.21,8.21,8.04,8.05,1868000.0,8.1373,8.1373,7.9688,7.9787,1868000.0
2006-05-10 10:30:00,8.05,8.11,8.04,8.06,2055200.0,7.9787,8.0382,7.9688,7.9886,2055200.0
2006-05-10 11:00:00,8.06,8.11,8.06,8.1,641600.0,7.9886,8.0382,7.9886,8.0283,641600.0
2006-05-10 11:30:00,8.1,8.19,8.1,8.16,1021200.0,8.0283,8.1175,8.0283,8.0877,1021200.0
2006-05-10 12:00:00,8.16,8.2,8.13,8.13,792000.0,8.0877,8.1274,8.058,8.058,792000.0
2006-05-10 12:30:00,8.13,8.13,8.09,8.11,483200.0,8.058,8.058,8.0184,8.0382,483200.0
2006-05-10 13:00:00,8.11,8.15,8.11,8.14,376000.0,8.0382,8.0778,8.0382,8.0679,376000.0
2006-05-10 13:30:00,8.14,8.18,8.13,8.18,730000.0,8.0679,8.1076,8.058,8.1076,730000.0
2006-05-10 14:00:00,8.18,8.21,8.17,8.21,521200.0,8.1076,8.1373,8.0976,8.1373,521200.0
2006-05-10 14:30:00,8.2,8.26,8.19,8.21,784400.0,8.1274,8.1869,8.1175,8.1373,784400.0
2006-05-10 15:00:00,8.21,8.24,8.21,8.23,756800.0,8.1373,8.167,8.1373,8.1571,756800.0
2006-05-10 15:30:00,8.23,8.23,8.16,8.18,1948000.0,8.1571,8.1571,8.0877,8.1076,1948000.0
2006-05-11 09:30:00,8.15,8.22,8.12,8.18,356800.0,8.0778,8.1472,8.0481,8.1076,356800.0
2006-05-11 10:00:00,8.19,8.21,8.16,8.17,327200.0,8.1175,8.1373,8.0877,8.0976,327200.0
2006-05-11 10:30:00,8.17,8.19,8.15,8.17,491600.0,8.0976,8.1175,8.0778,8.0976,491600.0
2006-05-11 11:00:00,8.18,8.19,8.15,8.16,326800.0,8.1076,8.1175,8.0778,8.0877,326800.0
2006-05-11 11:30:00,8.16,8.16,8.11,8.12,416000.0,8.0877,8.0877,8.0382,8.0481,416000.0
2006-05-11 12:00:00,8.13,8.13,8.02,8.06,420800.0,8.058,8.058,7.949,7.9886,420800.0
2006-05-11 12:30:00,8.06,8.06,8.02,8.04,184400.0,7.9886,7.9886,7.949,7.9688,184400.0
2006-05-11 13:00:00,8.04,8.05,7.99,7.99,293600.0,7.9688,7.9787,7.9192,7.9192,293600.0
2006-05-11 13:30:00,7.99,8.0,7.98,7.99,122000.0,7.9192,7.9292,7.9093,7.9192,122000.0
2006-05-11 14:00:00,8.0,8.05,8.0,8.03,212800.0,7.9292,7.9787,7.9292,7.9589,212800.0
2006-05-11 14:30:00,8.03,8.04,8.0,8.03,426000.0,7.9589,7.9688,7.9292,7.9589,426000.0
2006-05-11 15:00:00,8.04,8.13,8.03,8.13,566000.0,7.9688,8.058,7.9589,8.058,566000.0
2006-05-11 15:30:00,8.13,8.15,8.04,8.08,1251600.0,8.058,8.0778,7.9688,8.0084,1251600.0
2006-05-12 09:30:00,7.99,7.99,7.85,7.97,1344800.0,7.9192,7.9192,7.7805,7.8994,1344800.0
2006-05-12 10:00:00,7.96,7.97,7.85,7.86,1154000.0,7.8895,7.8994,7.7805,7.7904,1154000.0
2006-05-12 10:30:00,7.85,7.89,7.83,7.86,1516400.0,7.7805,7.8201,7.7607,7.7904,1516400.0
2006-05-12 11:00:00,7.85,7.89,7.84,7.87,846000.0,7.7805,7.8201,7.7706,7.8003,846000.0
2006-05-12 11:30:00,7.87,7.95,7.86,7.94,456000.0,7.8003,7.8796,7.7904,7.8697,456000.0
2006-05-12 12:00:00,7.93,7.94,7.9,7.92,236800.0,7.8598,7.8697,7.83,7.8499,236800.0
2006-05-12 12:30:00,7.92,7.93,7.88,7.89,302400.0,7.8499,7.8598,7.8102,7.8201,302400.0
2006-05-12 13:00:00,7.88,7.89,7.86,7.87,289600.0,7.8102,7.8201,7.7904,7.8003,289600.0
2006-05-12 13:30:00,7.87,7.91,7.86,7.9,328000.0,7.8003,7.84,7.7904,7.83,328000.0
2006-05-12 14:00:00,7.9,7.93,7.86,7.9,484000.0,7.83,7.8598,7.7904,7.83,484000.0
2006-05-12 14:30:00,7.9,7.92,7.87,7.89,964400.0,7.83,7.8499,7.8003,7.8201,964400.0
2006-05-12 15:00:00,7.89,7.89,7.83,7.83,619600.0,7.8201,7.8201,7.7607,7.7607,619600.0
2006-05-12 15:30:00,7.83,7.84,7.76,7.8,909200.0,7.7607,7.7706,7.6913,7.7309,909200.0
2006-05-15 09:30:00,7.8,7.89,7.73,7.82,779200.0,7.7309,7.8201,7.6615,7.7507,779200.0
2006-05-15 10:00:00,7.82,7.86,7.75,7.86,993200.0,7.7507,7.7904,7.6814,7.7904,993200.0
2006-05-15 10:30:00,7.86,7.93,7.85,7.86,412000.0,7.7904,7.8598,7.7805,7.7904,412000.0
2006-05-15 11:00:00,7.86,7.94,7.82,7.83,2532800.0,7.7904,7.8697,7.7507,7.7607,2532800.0
2006-05-15 11:30:00,7.83,7.86,7.81,7.83,622800.0,7.7607,7.7904,7.7408,7.7607,622800.0
2006-05-15 12:00:00,7.83,7.86,7.81,7.84,167600.0,7.7607,7.7904,7.7408,7.7706,167600.0
2006-05-15 12:30:00,7.84,7.9,7.83,7.86,175200.0,7.7706,7.83,7.7607,7.7904,175200.0
2006-05-15 13:00:00,7.86,7.88,7.79,7.79,594400.0,7.7904,7.8102,7.721,7.721,594400.0
2006-05-15 13:30:00,7.79,7.82,7.68,7.68,646800.0,7.721,7.7507,7.612,7.612,646800.0
2006-05-15 14:00:00,7.69,7.76,7.68,7.72,1398400.0,7.6219,7.6913,7.612,7.6516,1398400.0
2006-05-15 14:30:00,7.73,7.77,7.72,7.74,416400.0,7.6615,7.7012,7.6516,7.6715,416400.0
2006-05-15 15:00:00,7.75,7.78,7.72,7.75,475600.0,7.6814,7.7111,7.6516,7.6814,475600.0
2006-05-15 15:30:00,7.75,7.8,7.75,7.78,603200.0,7.6814,7.7309,7.6814,7.7111,603200.0
2006-05-16 09:30:00,7.73,7.88,7.73,7.78,2165200.0,7.6615,7.8102,7.6615,7.7111,2165200.0
2006-05-16 10:00:00,7.79,7.79,7.68,7.72,447600.0,7.721,7.721,7.612,7.6516,447600.0
2006-05-16 10:30:00,7.72,7.76,7.71,7.75,221600.0,7.6516,7.6913,7.6417,7.6814,221600.0
2006-05-16 11:00:00,7.75,7.75,7.69,7.7,374800.0,7.6814,7.6814,7.6219,7.6318,374800.0
2006-05-16 11:30:00,7.69,7.7,7.6,7.65,407200.0,7.6219,7.6318,7.5327,7.5823,407200.0
2006-05-16 12:00:00,7.65,7.69,7.64,7.69,452800.0,7.5823,7.6219,7.5723,7.6219,452800.0
2006-05-16 12:30:00,7.68,7.73,7.68,7.71,195600.0,7.612,7.6615,7.612,7.6417,195600.0
2006-05-16 13:00:00,7.72,7.79,7.69,7.72,754800.0,7.6516,7.721,7.6219,7.6516,754800.0
2006-05-16 13:30:00,7.71,7.72,7.68,7.7,300400.0,7.6417,7.6516,7.612,7.6318,300400.0
2006-05-16 14:00:00,7.69,7.7,7.64,7.7,360800.0,7.6219,7.6318,7.5723,7.6318,360800.0
2006-05-16 14:30:00,7.7,7.73,7.68,7.7,701600.0,7.6318,7.6615,7.612,7.6318,701600.0
2006-05-16 15:00:00,7.7,7.71,7.65,7.67,388000.0,7.6318,7.6417,7.5823,7.6021,388000.0
2006-05-16 15:30:00,7.67,7.69,7.64,7.65,638000.0,7.6021,7.6219,7.5723,7.5823,638000.0
2006-05-17 09:30:00,7.58,7.75,7.58,7.71,451200.0,7.5129,7.6814,7.5129,7.6417,451200.0
2006-05-17 10:00:00,7.71,7.72,7.65,7.68,630400.0,7.6417,7.6516,7.5823,7.612,630400.0
2006-05-17 10:30:00,7.68,7.69,7.59,7.6,405200.0,7.612,7.6219,7.5228,7.5327,405200.0
2006-05-17 11:00:00,7.6,7.66,7.45,7.46,1083600.0,7.5327,7.5922,7.384,7.3939,1083600.0
2006-05-17 11:30:00,7.47,7.49,7.43,7.45,1301200.0,7.4038,7.4237,7.3642,7.384,1301200.0
2006-05-17 12:00:00,7.44,7.59,7.44,7.59,1038400.0,7.3741,7.5228,7.3741,7.5228,1038400.0
2006-05-17 12:30:00,7.59,7.63,7.55,7.56,949600.0,7.5228,7.5624,7.4831,7.4931,949600.0
2006-05-17 13:00:00,7.55,7.57,7.48,7.48,488800.0,7.4831,7.503,7.4138,7.4138,488800.0
2006-05-17 13:30:00,7.49,7.55,7.48,7.5,912000.0,7.4237,7.4831,7.4138,7.4336,912000.0
2006-05-17 14:00:00,7.51,7.53,7.43,7.45,974400.0,7.4435,7.4633,7.3642,7.384,974400.0
2006-05-17 14:30:00,7.45,7.51,7.43,7.5,1324800.0,7.384,7.4435,7.3642,7.4336,1324800.0
2006-05-17 15:00:00,7.5,7.6,7.49,7.57,891600.0,7.4336,7.5327,7.4237,7.503,891600.0
2006-05-17 15:30:00,7.56,7.6,7.5,7.52,1638400.0,7.4931,7.5327,7.4336,7.4534,1638400.0
2006-05-18 09:30:00,7.67,7.76,7.47,7.49,3937200.0,7.6021,7.6913,7.4038,7.4237,3937200.0
2006-05-18 10:00:00,7.49,7.68,7.48,7.56,1684400.0,7.4237,7.612,7.4138,7.4931,1684400.0
2006-05-18 10:30:00,7.55,7.56,7.39,7.47,1380400.0,7.4831,7.4931,7.3246,7.4038,1380400.0
2006-05-18 11:00:00,7.47,7.48,7.3,7.37,1298000.0,7.4038,7.4138,7.2354,7.3047,1298000.0
2006-05-18 11:30:00,7.38,7.4,7.32,7.36,939200.0,7.3146,7.3345,7.2552,7.2948,939200.0
2006-05-18 12:00:00,7.36,7.42,7.31,7.33,736000.0,7.2948,7.3543,7.2453,7.2651,736000.0
2006-05-18 12:30:00,7.33,7.39,7.3,7.39,698000.0,7.2651,7.3246,7.2354,7.3246,698000.0
2006-05-18 13:00:00,7.39,7.44,7.37,7.4,1075200.0,7.3246,7.3741,7.3047,7.3345,1075200.0
2006-05-18 13:30:00,7.4,7.4,7.36,7.38,385200.0,7.3345,7.3345,7.2948,7.3146,385200.0
2006-05-18 14:00:00,7.38,7.4,7.35,7.38,476400.0,7.3146,7.3345,7.2849,7.3146,476400.0
2006-05-18 14:30:00,7.38,7.38,7.34,7.37,673200.0,7.3146,7.3146,7.275,7.3047,673200.0
2006-05-18 15:00:00,7.37,7.37,7.24,7.26,1012800.0,7.3047,7.3047,7.1759,7.1957,1012800.0
2006-05-18 15:30:00,7.26,7.29,7.15,7.17,2001600.0,7.1957,7.2254,7.0867,7.1065,2001600.0
2006-05-19 09:30:00,7.18,7.23,7.14,7.23,932000.0,7.1164,7.166,7.0768,7.166,932000.0
2006-05-19 10:00:00,7.23,7.28,7.05,7.08,1196800.0,7.166,7.2155,6.9876,7.0173,1196800.0
2006-05-19 10:30:00,7.08,7.11,6.98,7.03,1834400.0,7.0173,7.047,6.9182,6.9677,1834400.0
2006-05-19 11:00:00,7.03,7.03,6.94,7.0,1195200.0,6.9677,6.9677,6.8785,6.938,1195200.0
2006-05-19 11:30:00,7.0,7.07,7.0,7.07,1133600.0,6.938,7.0074,6.938,7.0074,1133600.0
2006-05-19 12:00:00,7.07,7.09,7.05,7.06,865200.0,7.0074,7.0272,6.9876,6.9975,865200.0
2006-05-19 12:30:00,7.07,7.23,7.04,7.17,1254400.0,7.0074,7.166,6.9777,7.1065,1254400.0
2006-05-19 13:00:00,7.17,7.19,7.12,7.16,829200.0,7.1065,7.1263,7.0569,7.0966,829200.0
2006-05-19 13:30:00,7.17,7.19,7.15,7.16,567600.0,7.1065,7.1263,7.0867,7.0966,567600.0
2006-05-19 14:00:00,7.17,7.17,7.14,7.14,699600.0,7.1065,7.1065,7.0768,7.0768,699600.0
2006-05-19 14:30:00,7.14,7.17,7.12,7.17,618400.0,7.0768,7.1065,7.0569,7.1065,618400.0
2006-05-19 15:00:00,7.17,7.18,7.12,7.14,883600.0,7.1065,7.1164,7.0569,7.0768,883600.0
2006-05-19 15:30:00,7.13,7.17,7.12,7.14,1302800.0,7.0669,7.1065,7.0569,7.0768,1302800.0
2006-05-22 09:30:00,7.09,7.82,7.04,7.24,807200.0,7.0272,7.7507,6.9777,7.1759,807200.0
2006-05-22 10:00:00,7.24,7.26,7.13,7.19,452000.0,7.1759,7.1957,7.0669,7.1263,452000.0
2006-05-22 10:30:00,7.19,7.26,7.19,7.23,510800.0,7.1263,7.1957,7.1263,7.166,510800.0
2006-05-22 11:00:00,7.23,7.24,7.15,7.18,636400.0,7.166,7.1759,7.0867,7.1164,636400.0
2006-05-22 11:30:00,7.18,7.2,7.1,7.18,474800.0,7.1164,7.1362,7.0371,7.1164,474800.0
2006-05-22 12:00:00,7.18,7.23,7.17,7.18,426000.0,7.1164,7.166,7.1065,7.1164,426000.0
2006-05-22 12:30:00,7.18,7.23,7.17,7.2,357600.0,7.1164,7.166,7.1065,7.1362,357600.0
2006-05-22 13:00:00,7.2,7.23,7.19,7.22,366000.0,7.1362,7.166,7.1263,7.1561,366000.0
2006-05-22 13:30:00,7.22,7.23,7.19,7.22,398800.0,7.1561,7.166,7.1263,7.1561,398800.0
2006-05-22 14:00:00,7.22,7.26,7.2,7.25,338000.0,7.1561,7.1957,7.1362,7.1858,338000.0
2006-05-22 14:30:00,7.24,7.24,7.2,7.2,325600.0,7.1759,7.1759,7.1362,7.1362,325600.0
2006-05-22 15:00:00,7.2,7.36,7.2,7.34,425200.0,7.1362,7.2948,7.1362,7.275,425200.0
2006-05-22 15:30:00,7.34,7.35,7.32,7.33,1210800.0,7.275,7.2849,7.2552,7.2651,1210800.0
2006-05-23 09:30:00,7.5,7.58,7.42,7.55,751600.0,7.4336,7.5129,7.3543,7.4831,751600.0
2006-05-23 10:00:00,7.56,7.64,7.52,7.57,596800.0,7.4931,7.5723,7.4534,7.503,596800.0
2006-05-23 10:30:00,7.57,7.66,7.56,7.57,498000.0,7.503,7.5922,7.4931,7.503,498000.0
2006-05-23 11:00:00,7.57,7.6,7.57,7.59,455600.0,7.503,7.5327,7.503,7.5228,455600.0
2006-05-23 11:30:00,7.58,7.6,7.57,7.59,205200.0,7.5129,7.5327,7.503,7.5228,205200.0
2006-05-23 12:00:00,7.59,7.59,7.55,7.56,222800.0,7.5228,7.5228,7.4831,7.4931,222800.0
2006-05-23 12:30:00,7.55,7.59,7.5,7.5,337600.0,7.4831,7.5228,7.4336,7.4336,337600.0
2006-05-23 13:00:00,7.5,7.59,7.48,7.5,445200.0,7.4336,7.5228,7.4138,7.4336,445200.0
2006-05-23 13:30:00,7.5,7.5,7.43,7.43,143200.0,7.4336,7.4336,7.3642,7.3642,143200.0
2006-05-23 14:00:00,7.43,7.44,7.4,7.4,218400.0,7.3642,7.3741,7.3345,7.3345,218400.0
2006-05-23 14:30:00,7.4,7.41,7.37,7.41,425600.0,7.3345,7.3444,7.3047,7.3444,425600.0
2006-05-23 15:00:00,7.4,7.44,7.39,7.39,331600.0,7.3345,7.3741,7.3246,7.3246,331600.0
2006-05-23 15:30:00,7.39,7.4,7.31,7.34,1145200.0,7.3246,7.3345,7.2453,7.275,1145200.0
2006-05-24 09:30:00,7.34,7.35,7.25,7.29,735600.0,7.275,7.2849,7.1858,7.2254,735600.0
2006-05-24 10:00:00,7.29,7.33,7.27,7.28,378400.0,7.2254,7.2651,7.2056,7.2155,378400.0
2006-05-24 10:30:00,7.28,7.28,7.17,7.18,813200.0,7.2155,7.2155,7.1065,7.1164,813200.0
2006-05-24 11:00:00,7.17,7.19,7.09,7.1,914400.0,7.1065,7.1263,7.0272,7.0371,914400.0
2006-05-24 11:30:00,7.1,7.11,7.05,7.09,715600.0,7.0371,7.047,6.9876,7.0272,715600.0
2006-05-24 12:00:00,7.09,7.13,7.08,7.12,464000.0,7.0272,7.0669,7.0173,7.0569,464000.0
2006-05-24 12:30:00,7.12,7.13,7.1,7.11,412400.0,7.0569,7.0669,7.0371,7.047,412400.0
2006-05-24 13:00:00,7.11,7.14,7.09,7.1,375600.0,7.047,7.0768,7.0272,7.0371,375600.0
2006-05-24 13:30:00,7.1,7.16,7.07,7.16,431600.0,7.0371,7.0966,7.0074,7.0966,431600.0
2006-05-24 14:00:00,7.16,7.17,7.09,7.09,246000.0,7.0966,7.1065,7.0272,7.0272,246000.0
2006-05-24 14:30:00,7.09,7.18,7.09,7.16,789600.0,7.0272,7.1164,7.0272,7.0966,789600.0
2006-05-24 15:00:00,7.16,7.16,7.09,7.11,385200.0,7.0966,7.0966,7.0272,7.047,385200.0
2006-05-24 15:30:00,7.11,7.15,7.07,7.13,816400.0,7.047,7.0867,7.0074,7.0669,816400.0
2006-05-25 09:30:00,7.29,7.34,7.24,7.26,1073600.0,7.2254,7.275,7.1759,7.1957,1073600.0
2006-05-25 10:00:00,7.27,7.3,7.27,7.29,1192000.0,7.2056,7.2354,7.2056,7.2254,1192000.0
2006-05-25 10:30:00,7.29,7.33,7.29,7.32,1092000.0,7.2254,7.2651,7.2254,7.2552,1092000.0
2006-05-25 11:00:00,7.32,7.45,7.32,7.45,871200.0,7.2552,7.384,7.2552,7.384,871200.0
2006-05-25 11:30:00,7.43,7.52,7.42,7.47,624400.0,7.3642,7.4534,7.3543,7.4038,624400.0
2006-05-25 12:00:00,7.47,7.48,7.44,7.47,332800.0,7.4038,7.4138,7.3741,7.4038,332800.0
2006-05-25 12:30:00,7.47,7.51,7.45,7.49,418800.0,7.4038,7.4435,7.384,7.4237,418800.0
2006-05-25 13:00:00,7.49,7.52,7.48,7.51,153200.0,7.4237,7.4534,7.4138,7.4435,153200.0
2006-05-25 13:30:00,7.51,7.55,7.51,7.53,338400.0,7.4435,7.4831,7.4435,7.4633,338400.0
2006-05-25 14:00:00,7.53,7.57,7.53,7.56,260400.0,7.4633,7.503,7.4633,7.4931,260400.0
2006-05-25 14:30:00,7.57,7.59,7.55,7.58,338800.0,7.503,7.5228,7.4831,7.5129,338800.0
2006-05-25 15:00:00,7.58,7.58,7.55,7.56,456800.0,7.5129,7.5129,7.4831,7.4931,456800.0
2006-05-25 15:30:00,7.56,7.6,7.56,7.6,714800.0,7.4931,7.5327,7.4931,7.5327,714800.0
2006-05-26 09:30:00,7.7,7.72,7.65,7.67,635200.0,7.6318,7.6516,7.5823,7.6021,635200.0
2006-05-26 10:00:00,7.68,7.72,7.59,7.61,844800.0,7.612,7.6516,7.5228,7.5426,844800.0
2006-05-26 10:30:00,7.61,7.63,7.6,7.63,347200.0,7.5426,7.5624,7.5327,7.5624,347200.0
2006-05-26 11:00:00,7.63,7.64,7.62,7.63,271600.0,7.5624,7.5723,7.5525,7.5624,271600.0
2006-05-26 11:30:00,7.63,7.65,7.62,7.64,364800.0,7.5624,7.5823,7.5525,7.5723,364800.0
2006-05-26 12:00:00,7.64,7.65,7.62,7.63,254000.0,7.5723,7.5823,7.5525,7.5624,254000.0
2006-05-26 12:30:00,7.63,7.64,7.61,7.61,423600.0,7.5624,7.5723,7.5426,7.5426,423600.0
2006-05-26 13:00:00,7.61,7.62,7.6,7.6,413200.0,7.5426,7.5525,7.5327,7.5327,413200.0
2006-05-26 13:30:00,7.6,7.62,7.59,7.61,180800.0,7.5327,7.5525,7.5228,7.5426,180800.0
2006-05-26 14:00:00,7.61,7.61,7.59,7.6,318400.0,7.5426,7.5426,7.5228,7.5327,318400.0
2006-05-26 14:30:00,7.59,7.61,7.58,7.6,227600.0,7.5228,7.5426,7.5129,7.5327,227600.0
2006-05-26 15:00:00,7.6,7.61,7.59,7.6,426400.0,7.5327,7.5426,7.5228,7.5327,426400.0
2006-05-26 15:30:00,7.6,7.63,7.59,7.6,416000.0,7.5327,7.5624,7.5228,7.5327,416000.0
2006-05-30 09:30:00,7.5,7.57,7.49,7.53,566800.0,7.4336,7.503,7.4237,7.4633,566800.0
2006-05-30 10:00:00,7.53,7.53,7.43,7.48,798000.0,7.4633,7.4633,7.3642,7.4138,798000.0
2006-05-30 10:30:00,7.48,7.5,7.44,7.44,774800.0,7.4138,7.4336,7.3741,7.3741,774800.0
2006-05-30 11:00:00,7.44,7.45,7.43,7.44,562400.0,7.3741,7.384,7.3642,7.3741,562400.0
2006-05-30 11:30:00,7.44,7.46,7.44,7.46,679200.0,7.3741,7.3939,7.3741,7.3939,679200.0
2006-05-30 12:00:00,7.46,7.49,7.45,7.45,569600.0,7.3939,7.4237,7.384,7.384,569600.0
2006-05-30 12:30:00,7.45,7.47,7.44,7.45,101200.0,7.384,7.4038,7.3741,7.384,101200.0
2006-05-30 13:00:00,7.45,7.47,7.45,7.45,142400.0,7.384,7.4038,7.384,7.384,142400.0
2006-05-30 13:30:00,7.45,7.45,7.35,7.36,451600.0,7.384,7.384,7.2849,7.2948,451600.0
2006-05-30 14:00:00,7.36,7.49,7.36,7.47,483600.0,7.2948,7.4237,7.2948,7.4038,483600.0
2006-05-30 14:30:00,7.48,7.49,7.45,7.47,360400.0,7.4138,7.4237,7.384,7.4038,360400.0
2006-05-30 15:00:00,7.47,7.49,7.39,7.49,774800.0,7.4038,7.4237,7.3246,7.4237,774800.0
2006-05-30 15:30:00,7.48,7.49,7.42,7.45,738800.0,7.4138,7.4237,7.3543,7.384,738800.0
2006-05-31 09:30:00,7.45,7.46,7.36,7.42,342800.0,7.384,7.3939,7.2948,7.3543,342800.0
2006-05-31 10:00:00,7.43,7.43,7.31,7.37,176400.0,7.3642,7.3642,7.2453,7.3047,176400.0
2006-05-31 10:30:00,7.37,7.42,7.37,7.42,276400.0,7.3047,7.3543,7.3047,7.3543,276400.0
2006-05-31 11:00:00,7.42,7.43,7.4,7.42,352400.0,7.3543,7.3642,7.3345,7.3543,352400.0
2006-05-31 11:30:00,7.42,7.43,7.41,7.41,141600.0,7.3543,7.3642,7.3444,7.3444,141600.0
2006-05-31 12:00:00,7.41,7.42,7.4,7.4,69200.0,7.3444,7.3543,7.3345,7.3345,69200.0
2006-05-31 12:30:00,7.4,7.4,7.36,7.37,142800.0,7.3345,7.3345,7.2948,7.3047,142800.0
2006-05-31 13:00:00,7.37,7.38,7.36,7.36,186000.0,7.3047,7.3146,7.2948,7.2948,186000.0
2006-05-31 13:30:00,7.36,7.36,7.32,7.32,284800.0,7.2948,7.2948,7.2552,7.2552,284800.0
2006-05-31 14:00:00,7.33,7.4,7.29,7.34,406400.0,7.2651,7.3345,7.2254,7.275,406400.0
2006-05-31 14:30:00,7.34,7.4,7.34,7.37,510000.0,7.275,7.3345,7.275,7.3047,510000.0
2006-05-31 15:00:00,7.36,7.4,7.36,7.4,526800.0,7.2948,7.3345,7.2948,7.3345,526800.0
2006-05-31 15:30:00,7.39,7.41,7.37,7.38,934800.0,7.3246,7.3444,7.3047,7.3146,934800.0
2006-06-01 09:30:00,7.26,7.42,7.23,7.41,630800.0,7.1957,7.3543,7.166,7.3444,630800.0
2006-06-01 10:00:00,7.41,7.5,7.41,7.49,1312800.0,7.3444,7.4336,7.3444,7.4237,1312800.0
2006-06-01 10:30:00,7.49,7.53,7.43,7.5,446400.0,7.4237,7.4633,7.3642,7.4336,446400.0
2006-06-01 11:00:00,7.5,7.58,7.5,7.58,558000.0,7.4336,7.5129,7.4336,7.5129,558000.0
2006-06-01 11:30:00,7.58,7.64,7.57,7.63,586400.0,7.5129,7.5723,7.503,7.5624,586400.0
2006-06-01 12:00:00,7.63,7.63,7.58,7.58,325600.0,7.5624,7.5624,7.5129,7.5129,325600.0
2006-06-01 12:30:00,7.58,7.6,7.57,7.59,220800.0,7.5129,7.5327,7.503,7.5228,220800.0
2006-06-01 13:00:00,7.59,7.6,7.56,7.58,396000.0,7.5228,7.5327,7.4931,7.5129,396000.0
2006-06-01 13:30:00,7.58,7.64,7.57,7.63,421200.0,7.5129,7.5723,7.503,7.5624,421200.0
2006-06-01 14:00:00,7.63,7.65,7.6,7.63,324000.0,7.5624,7.5823,7.5327,7.5624,324000.0
2006-06-01 14:30:00,7.63,7.72,7.63,7.69,587200.0,7.5624,7.6516,7.5624,7.6219,587200.0
2006-06-01 15:00:00,7.69,7.8,7.67,7.76,737600.0,7.6219,7.7309,7.6021,7.6913,737600.0
2006-06-01 15:30:00,7.76,7.81,7.73,7.76,1033600.0,7.6913,7.7408,7.6615,7.6913,1033600.0
2006-06-02 09:30:00,7.75,7.75,7.52,7.57,666000.0,7.6814,7.6814,7.4534,7.503,666000.0
2006-06-02 10:00:00,7.57,7.6,7.51,7.57,576800.0,7.503,7.5327,7.4435,7.503,576800.0
2006-06-02 10:30:00,7.57,7.6,7.55,7.57,359200.0,7.503,7.5327,7.4831,7.503,359200.0
2006-06-02 11:00:00,7.57,7.59,7.55,7.56,473200.0,7.503,7.5228,7.4831,7.4931,473200.0
2006-06-02 11:30:00,7.57,7.57,7.52,7.53,478400.0,7.503,7.503,7.4534,7.4633,478400.0
2006-06-02 12:00:00,7.52,7.56,7.51,7.52,681600.0,7.4534,7.4931,7.4435,7.4534,681600.0
2006-06-02 12:30:00,7.52,7.55,7.51,7.51,98000.0,7.4534,7.4831,7.4435,7.4435,98000.0
2006-06-02 13:00:00,7.51,7.54,7.51,7.54,145600.0,7.4435,7.4732,7.4435,7.4732,145600.0
2006-06-02 13:30:00,7.53,7.55,7.53,7.53,108400.0,7.4633,7.4831,7.4633,7.4633,108400.0
2006-06-02 14:00:00,7.54,7.58,7.52,7.52,211600.0,7.4732,7.5129,7.4534,7.4534,211600.0
2006-06-02 14:30:00,7.53,7.56,7.51,7.53,1024800.0,7.4633,7.4931,7.4435,7.4633,1024800.0
2006-06-02 15:00:00,7.54,7.54,7.5,7.53,381600.0,7.4732,7.4732,7.4336,7.4633,381600.0
2006-06-02 15:30:00,7.52,7.52,7.45,7.48,1257200.0,7.4534,7.4534,7.384,7.4138,1257200.0
2006-06-05 09:30:00,7.63,7.65,7.59,7.6,1344400.0,7.5624,7.5823,7.5228,7.5327,1344400.0
2006-06-05 10:00:00,7.6,7.64,7.58,7.6,674400.0,7.5327,7.5723,7.5129,7.5327,674400.0
2006-06-05 10:30:00,7.59,7.61,7.56,7.6,310000.0,7.5228,7.5426,7.4931,7.5327,310000.0
2006-06-05 11:00:00,7.6,7.61,7.59,7.59,201200.0,7.5327,7.5426,7.5228,7.5228,201200.0
2006-06-05 11:30:00,7.59,7.61,7.59,7.59,204400.0,7.5228,7.5426,7.5228,7.5228,204400.0
2006-06-05 12:00:00,7.6,7.6,7.55,7.56,293600.0,7.5327,7.5327,7.4831,7.4931,293600.0
2006-06-05 12:30:00,7.56,7.56,7.53,7.55,246800.0,7.4931,7.4931,7.4633,7.4831,246800.0
2006-06-05 13:00:00,7.55,7.55,7.5,7.55,429200.0,7.4831,7.4831,7.4336,7.4831,429200.0
2006-06-05 13:30:00,7.55,7.55,7.5,7.51,236800.0,7.4831,7.4831,7.4336,7.4435,236800.0
2006-06-05 14:00:00,7.51,7.52,7.46,7.49,592800.0,7.4435,7.4534,7.3939,7.4237,592800.0
2006-06-05 14:30:00,7.49,7.49,7.44,7.44,329600.0,7.4237,7.4237,7.3741,7.3741,329600.0
2006-06-05 15:00:00,7.44,7.45,7.4,7.43,350800.0,7.3741,7.384,7.3345,7.3642,350800.0
2006-06-05 15:30:00,7.43,7.44,7.41,7.44,734800.0,7.3642,7.3741,7.3444,7.3741,734800.0
2006-06-06 09:30:00,7.44,7.44,7.15,7.17,1181200.0,7.3741,7.3741,7.0867,7.1065,1181200.0
2006-06-06 10:00:00,7.17,7.17,7.05,7.06,1262000.0,7.1065,7.1065,6.9876,6.9975,1262000.0
2006-06-06 10:30:00,7.06,7.09,6.96,6.99,926400.0,6.9975,7.0272,6.8984,6.9281,926400.0
2006-06-06 11:00:00,6.99,7.02,6.89,6.9,1597200.0,6.9281,6.9578,6.829,6.8389,1597200.0
2006-06-06 11:30:00,6.9,6.92,6.86,6.86,970400.0,6.8389,6.8587,6.7992,6.7992,970400.0
2006-06-06 12:00:00,6.87,6.91,6.84,6.88,1119600.0,6.8092,6.8488,6.7794,6.8191,1119600.0
2006-06-06 12:30:00,6.88,6.92,6.84,6.86,1069200.0,6.8191,6.8587,6.7794,6.7992,1069200.0
2006-06-06 13:00:00,6.86,6.89,6.82,6.88,727200.0,6.7992,6.829,6.7596,6.8191,727200.0
2006-06-06 13:30:00,6.88,6.91,6.84,6.86,1000400.0,6.8191,6.8488,6.7794,6.7992,1000400.0
2006-06-06 14:00:00,6.86,6.91,6.83,6.9,1403600.0,6.7992,6.8488,6.7695,6.8389,1403600.0
2006-06-06 14:30:00,6.9,6.9,6.86,6.86,617200.0,6.8389,6.8389,6.7992,6.7992,617200.0
2006-06-06 15:00:00,6.86,6.92,6.84,6.9,1648400.0,6.7992,6.8587,6.7794,6.8389,1648400.0
2006-06-06 15:30:00,6.9,6.98,6.89,6.91,2682400.0,6.8389,6.9182,6.829,6.8488,2682400.0
2006-06-07 09:30:00,7.0,7.05,6.92,6.94,2072000.0,6.938,6.9876,6.8587,6.8785,2072000.0
2006-06-07 10:00:00,6.95,6.99,6.92,6.97,1385600.0,6.8885,6.9281,6.8587,6.9083,1385600.0
2006-06-07 10:30:00,6.97,6.99,6.95,6.95,771600.0,6.9083,6.9281,6.8885,6.8885,771600.0
2006-06-07 11:00:00,6.95,6.99,6.95,6.97,799200.0,6.8885,6.9281,6.8885,6.9083,799200.0
2006-06-07 11:30:00,6.97,7.0,6.96,6.98,412400.0,6.9083,6.938,6.8984,6.9182,412400.0
2006-06-07 12:00:00,6.98,6.98,6.93,6.93,1379200.0,6.9182,6.9182,6.8686,6.8686,1379200.0
2006-06-07 12:30:00,6.93,6.97,6.93,6.95,1814400.0,6.8686,6.9083,6.8686,6.8885,1814400.0
2006-06-07 13:00:00,6.95,6.95,6.89,6.93,908800.0,6.8885,6.8885,6.829,6.8686,908800.0
2006-06-07 13:30:00,6.93,6.93,6.85,6.9,611200.0,6.8686,6.8686,6.7893,6.8389,611200.0
2006-06-07 14:00:00,6.89,6.89,6.8,6.85,732400.0,6.829,6.829,6.7398,6.7893,732400.0
2006-06-07 14:30:00,6.85,6.85,6.79,6.8,731200.0,6.7893,6.7893,6.7299,6.7398,731200.0
2006-06-07 15:00:00,6.79,6.81,6.76,6.77,711600.0,6.7299,6.7497,6.7001,6.71,711600.0
2006-06-07 15:30:00,6.77,6.79,6.74,6.75,1725200.0,6.71,6.7299,6.6803,6.6902,1725200.0
2006-06-08 09:30:00,6.69,6.7,6.48,6.54,2508000.0,6.6308,6.6407,6.4226,6.4821,2508000.0
2006-06-08 10:00:00,6.54,6.58,6.38,6.38,1344800.0,6.4821,6.5217,6.3235,6.3235,1344800.0
2006-06-08 10:30:00,6.35,6.46,6.35,6.4,749600.0,6.2938,6.4028,6.2938,6.3433,749600.0
2006-06-08 11:00:00,6.4,6.45,6.36,6.38,1351600.0,6.3433,6.3929,6.3037,6.3235,1351600.0
2006-06-08 11:30:00,6.38,6.38,6.28,6.33,2190000.0,6.3235,6.3235,6.2244,6.2739,2190000.0
2006-06-08 12:00:00,6.33,6.36,6.29,6.3,918800.0,6.2739,6.3037,6.2343,6.2442,918800.0
2006-06-08 12:30:00,6.3,6.33,6.29,6.32,762400.0,6.2442,6.2739,6.2343,6.264,762400.0
2006-06-08 13:00:00,6.33,6.37,6.3,6.33,1271600.0,6.2739,6.3136,6.2442,6.2739,1271600.0
2006-06-08 13:30:00,6.34,6.4,6.34,6.37,392000.0,6.2839,6.3433,6.2839,6.3136,392000.0
2006-06-08 14:00:00,6.37,6.48,6.36,6.45,1055600.0,6.3136,6.4226,6.3037,6.3929,1055600.0
2006-06-08 14:30:00,6.45,6.48,6.38,6.39,660000.0,6.3929,6.4226,6.3235,6.3334,660000.0
2006-06-08 15:00:00,6.39,6.49,6.38,6.47,1272800.0,6.3334,6.4325,6.3235,6.4127,1272800.0
2006-06-08 15:30:00,6.47,6.5,6.44,6.47,1072400.0,6.4127,6.4424,6.383,6.4127,1072400.0
2006-06-09 09:30:00,6.69,6.74,6.59,6.66,1951600.0,6.6308,6.6803,6.5316,6.601,1951600.0
2006-06-09 10:00:00,6.66,6.68,6.5,6.53,1532400.0,6.601,6.6208,6.4424,6.4722,1532400.0
2006-06-09 10:30:00,6.53,6.58,6.52,6.58,1088000.0,6.4722,6.5217,6.4623,6.5217,1088000.0
2006-06-09 11:00:00,6.57,6.68,6.57,6.61,412400.0,6.5118,6.6208,6.5118,6.5515,412400.0
2006-06-09 11:30:00,6.61,6.61,6.52,6.52,598800.0,6.5515,6.5515,6.4623,6.4623,598800.0
2006-06-09 12:00:00,6.52,6.56,6.51,6.52,784000.0,6.4623,6.5019,6.4523,6.4623,784000.0
2006-06-09 12:30:00,6.52,6.59,6.5,6.5,422000.0,6.4623,6.5316,6.4424,6.4424,422000.0
2006-06-09 13:00:00,6.5,6.53,6.48,6.49,756800.0,6.4424,6.4722,6.4226,6.4325,756800.0
2006-06-09 13:30:00,6.49,6.53,6.47,6.52,820400.0,6.4325,6.4722,6.4127,6.4623,820400.0
2006-06-09 14:00:00,6.52,6.53,6.49,6.53,233600.0,6.4623,6.4722,6.4325,6.4722,233600.0
2006-06-09 14:30:00,6.52,6.52,6.48,6.48,1972400.0,6.4623,6.4623,6.4226,6.4226,1972400.0
2006-06-09 15:00:00,6.48,6.54,6.47,6.54,1354000.0,6.4226,6.4821,6.4127,6.4821,1354000.0
2006-06-09 15:30:00,6.53,6.56,6.5,6.51,853600.0,6.4722,6.5019,6.4424,6.4523,853600.0
2006-06-12 09:30:00,6.5,6.5,6.36,6.43,471600.0,6.4424,6.4424,6.3037,6.3731,471600.0
2006-06-12 10:00:00,6.43,6.43,6.27,6.29,561600.0,6.3731,6.3731,6.2145,6.2343,561600.0
2006-06-12 10:30:00,6.29,6.36,6.28,6.34,311600.0,6.2343,6.3037,6.2244,6.2839,311600.0
2006-06-12 11:00:00,6.33,6.34,6.26,6.28,709600.0,6.2739,6.2839,6.2046,6.2244,709600.0
2006-06-12 11:30:00,6.28,6.3,6.27,6.29,394000.0,6.2244,6.2442,6.2145,6.2343,394000.0
2006-06-12 12:00:00,6.29,6.34,6.29,6.33,802800.0,6.2343,6.2839,6.2343,6.2739,802800.0
2006-06-12 12:30:00,6.34,6.38,6.32,6.36,380800.0,6.2839,6.3235,6.264,6.3037,380800.0
2006-06-12 13:00:00,6.36,6.4,6.34,6.37,609600.0,6.3037,6.3433,6.2839,6.3136,609600.0
2006-06-12 13:30:00,6.37,6.4,6.34,6.37,221200.0,6.3136,6.3433,6.2839,6.3136,221200.0
2006-06-12 14:00:00,6.37,6.37,6.32,6.33,228400.0,6.3136,6.3136,6.264,6.2739,228400.0
2006-06-12 14:30:00,6.33,6.35,6.31,6.34,432000.0,6.2739,6.2938,6.2541,6.2839,432000.0
2006-06-12 15:00:00,6.34,6.35,6.27,6.29,780000.0,6.2839,6.2938,6.2145,6.2343,780000.0
2006-06-12 15:30:00,6.29,6.29,6.21,6.23,1302000.0,6.2343,6.2343,6.155,6.1748,1302000.0
2006-06-13 09:30:00,6.13,6.38,6.03,6.28,1332000.0,6.0757,6.3235,5.9766,6.2244,1332000.0
2006-06-13 10:00:00,6.27,6.38,6.27,6.29,1222000.0,6.2145,6.3235,6.2145,6.2343,1222000.0
2006-06-13 10:30:00,6.3,6.33,6.19,6.21,450800.0,6.2442,6.2739,6.1352,6.155,450800.0
2006-06-13 11:00:00,6.22,6.25,6.2,6.25,344800.0,6.1649,6.1947,6.1451,6.1947,344800.0
2006-06-13 11:30:00,6.25,6.28,6.21,6.25,310800.0,6.1947,6.2244,6.155,6.1947,310800.0
2006-06-13 12:00:00,6.25,6.27,6.23,6.23,503200.0,6.1947,6.2145,6.1748,6.1748,503200.0
2006-06-13 12:30:00,6.23,6.29,6.23,6.28,468400.0,6.1748,6.2343,6.1748,6.2244,468400.0
2006-06-13 13:00:00,6.28,6.28,6.25,6.26,387200.0,6.2244,6.2244,6.1947,6.2046,387200.0
2006-06-13 13:30:00,6.26,6.31,6.25,6.27,413600.0,6.2046,6.2541,6.1947,6.2145,413600.0
2006-06-13 14:00:00,6.27,6.28,6.25,6.25,564400.0,6.2145,6.2244,6.1947,6.1947,564400.0
2006-06-13 14:30:00,6.25,6.26,6.24,6.25,624400.0,6.1947,6.2046,6.1847,6.1947,624400.0
2006-06-13 15:00:00,6.25,6.29,6.22,6.29,986000.0,6.1947,6.2343,6.1649,6.2343,986000.0
2006-06-13 15:30:00,6.28,6.32,6.27,6.29,741200.0,6.2244,6.264,6.2145,6.2343,741200.0
2006-06-14 09:30:00,6.32,6.43,6.32,6.4,769200.0,6.264,6.3731,6.264,6.3433,769200.0
2006-06-14 10:00:00,6.4,6.44,6.37,6.41,546800.0,6.3433,6.383,6.3136,6.3532,546800.0
2006-06-14 10:30:00,6.41,6.41,6.33,6.33,403200.0,6.3532,6.3532,6.2739,6.2739,403200.0
2006-06-14 11:00:00,6.33,6.33,6.27,6.31,421200.0,6.2739,6.2739,6.2145,6.2541,421200.0
2006-06-14 11:30:00,6.31,6.39,6.29,6.36,414400.0,6.2541,6.3334,6.2343,6.3037,414400.0
2006-06-14 12:00:00,6.36,6.38,6.35,6.38,339200.0,6.3037,6.3235,6.2938,6.3235,339200.0
2006-06-14 12:30:00,6.38,6.41,6.38,6.4,343600.0,6.3235,6.3532,6.3235,6.3433,343600.0
2006-06-14 13:00:00,6.41,6.41,6.33,6.35,407200.0,6.3532,6.3532,6.2739,6.2938,407200.0
2006-06-14 13:30:00,6.35,6.39,6.33,6.39,364000.0,6.2938,6.3334,6.2739,6.3334,364000.0
2006-06-14 14:00:00,6.39,6.39,6.31,6.31,373200.0,6.3334,6.3334,6.2541,6.2541,373200.0
2006-06-14 14:30:00,6.31,6.33,6.28,6.32,616000.0,6.2541,6.2739,6.2244,6.264,616000.0
2006-06-14 15:00:00,6.3,6.32,6.26,6.28,777200.0,6.2442,6.264,6.2046,6.2244,777200.0
2006-06-14 15:30:00,6.29,6.36,6.29,6.35,957600.0,6.2343,6.3037,6.2343,6.2938,957600.0
2006-06-15 09:30:00,6.43,6.9,6.43,6.85,1712000.0,6.3731,6.8389,6.3731,6.7893,1712000.0
2006-06-15 10:00:00,6.83,6.84,6.73,6.76,1023200.0,6.7695,6.7794,6.6704,6.7001,1023200.0
2006-06-15 10:30:00,6.76,6.78,6.73,6.77,752000.0,6.7001,6.72,6.6704,6.71,752000.0
2006-06-15 11:00:00,6.76,6.8,6.76,6.78,559200.0,6.7001,6.7398,6.7001,6.72,559200.0
2006-06-15 11:30:00,6.78,6.8,6.76,6.76,483600.0,6.72,6.7398,6.7001,6.7001,483600.0
2006-06-15 12:00:00,6.76,6.78,6.75,6.76,420400.0,6.7001,6.72,6.6902,6.7001,420400.0
2006-06-15 12:30:00,6.76,6.77,6.75,6.75,460000.0,6.7001,6.71,6.6902,6.6902,460000.0
2006-06-15 13:00:00,6.75,6.76,6.73,6.74,480400.0,6.6902,6.7001,6.6704,6.6803,480400.0
2006-06-15 13:30:00,6.75,6.79,6.74,6.76,348800.0,6.6902,6.7299,6.6803,6.7001,348800.0
2006-06-15 14:00:00,6.76,6.78,6.76,6.78,400000.0,6.7001,6.72,6.7001,6.72,400000.0
2006-06-15 14:30:00,6.78,6.86,6.78,6.81,555600.0,6.72,6.7992,6.72,6.7497,555600.0
2006-06-15 15:00:00,6.81,6.91,6.8,6.89,1034400.0,6.7497,6.8488,6.7398,6.829,1034400.0
2006-06-15 15:30:00,6.89,6.89,6.82,6.83,979600.0,6.829,6.829,6.7596,6.7695,979600.0
2006-06-16 09:30:00,6.79,6.81,6.73,6.8,436400.0,6.7299,6.7497,6.6704,6.7398,436400.0
2006-06-16 10:00:00,6.79,6.85,6.76,6.85,627600.0,6.7299,6.7893,6.7001,6.7893,627600.0
2006-06-16 10:30:00,6.85,6.86,6.8,6.83,1558000.0,6.7893,6.7992,6.7398,6.7695,1558000.0
2006-06-16 11:00:00,6.84,6.88,6.83,6.86,524800.0,6.7794,6.8191,6.7695,6.7992,524800.0
2006-06-16 11:30:00,6.85,6.93,6.85,6.91,499600.0,6.7893,6.8686,6.7893,6.8488,499600.0
2006-06-16 12:00:00,6.91,6.91,6.88,6.89,346800.0,6.8488,6.8488,6.8191,6.829,346800.0
2006-06-16 12:30:00,6.89,6.94,6.89,6.9,634800.0,6.829,6.8785,6.829,6.8389,634800.0
2006-06-16 13:00:00,6.9,6.95,6.9,6.94,340800.0,6.8389,6.8885,6.8389,6.8785,340800.0
2006-06-16 13:30:00,6.94,6.98,6.93,6.97,576800.0,6.8785,6.9182,6.8686,6.9083,576800.0
2006-06-16 14:00:00,6.97,6.99,6.95,6.95,626000.0,6.9083,6.9281,6.8885,6.8885,626000.0
2006-06-16 14:30:00,6.95,7.01,6.95,7.0,792800.0,6.8885,6.9479,6.8885,6.938,792800.0
2006-06-16 15:00:00,7.0,7.04,6.98,7.01,824400.0,6.938,6.9777,6.9182,6.9479,824400.0
2006-06-16 15:30:00,7.01,7.01,6.93,6.93,1140800.0,6.9479,6.9479,6.8686,6.8686,1140800.0
2006-06-19 09:30:00,6.95,6.95,6.75,6.8,560000.0,6.8885,6.8885,6.6902,6.7398,560000.0
2006-06-19 10:00:00,6.8,6.84,6.8,6.82,588400.0,6.7398,6.7794,6.7398,6.7596,588400.0
2006-06-19 10:30:00,6.83,6.84,6.82,6.84,1089200.0,6.7695,6.7794,6.7596,6.7794,1089200.0
2006-06-19 11:00:00,6.84,6.85,6.83,6.83,272000.0,6.7794,6.7893,6.7695,6.7695,272000.0
2006-06-19 11:30:00,6.83,6.85,6.8,6.82,616400.0,6.7695,6.7893,6.7398,6.7596,616400.0
2006-06-19 12:00:00,6.82,6.84,6.82,6.84,466400.0,6.7596,6.7794,6.7596,6.7794,466400.0
2006-06-19 12:30:00,6.83,6.84,6.82,6.82,325600.0,6.7695,6.7794,6.7596,6.7596,325600.0
2006-06-19 13:00:00,6.82,6.84,6.81,6.81,566000.0,6.7596,6.7794,6.7497,6.7497,566000.0
2006-06-19 13:30:00,6.81,6.84,6.8,6.8,485600.0,6.7497,6.7794,6.7398,6.7398,485600.0
2006-06-19 14:00:00,6.8,6.83,6.79,6.8,646000.0,6.7398,6.7695,6.7299,6.7398,646000.0
2006-06-19 14:30:00,6.8,6.81,6.75,6.76,491200.0,6.7398,6.7497,6.6902,6.7001,491200.0
2006-06-19 15:00:00,6.75,6.75,6.72,6.75,872400.0,6.6902,6.6902,6.6605,6.6902,872400.0
2006-06-19 15:30:00,6.75,6.78,6.75,6.75,464800.0,6.6902,6.72,6.6902,6.6902,464800.0
2006-06-20 09:30:00,6.75,6.75,6.56,6.6,1089600.0,6.6902,6.6902,6.5019,6.5416,1089600.0
2006-06-20 10:00:00,6.59,6.61,6.57,6.61,612800.0,6.5316,6.5515,6.5118,6.5515,612800.0
2006-06-20 10:30:00,6.61,6.66,6.61,6.63,883200.0,6.5515,6.601,6.5515,6.5713,883200.0
2006-06-20 11:00:00,6.63,6.74,6.63,6.74,612400.0,6.5713,6.6803,6.5713,6.6803,612400.0
2006-06-20 11:30:00,6.74,6.74,6.66,6.66,274000.0,6.6803,6.6803,6.601,6.601,274000.0
2006-06-20 12:00:00,6.66,6.68,6.64,6.67,173200.0,6.601,6.6208,6.5812,6.6109,173200.0
2006-06-20 12:30:00,6.67,6.68,6.66,6.67,167600.0,6.6109,6.6208,6.601,6.6109,167600.0
2006-06-20 13:00:00,6.67,6.69,6.66,6.67,353200.0,6.6109,6.6308,6.601,6.6109,353200.0
2006-06-20 13:30:00,6.67,6.69,6.65,6.66,510000.0,6.6109,6.6308,6.5911,6.601,510000.0
2006-06-20 14:00:00,6.67,6.68,6.65,6.67,384800.0,6.6109,6.6208,6.5911,6.6109,384800.0
2006-06-20 14:30:00,6.67,6.7,6.66,6.7,421200.0,6.6109,6.6407,6.601,6.6407,421200.0
2006-06-20 15:00:00,6.69,6.69,6.67,6.68,221200.0,6.6308,6.6308,6.6109,6.6208,221200.0
2006-06-20 15:30:00,6.68,6.71,6.66,6.69,1190800.0,6.6208,6.6506,6.601,6.6308,1190800.0
2006-06-21 09:30:00,6.67,6.81,6.65,6.76,500800.0,6.6109,6.7497,6.5911,6.7001,500800.0
2006-06-21 10:00:00,6.76,6.87,6.76,6.87,575600.0,6.7001,6.8092,6.7001,6.8092,575600.0
2006-06-21 10:30:00,6.87,6.98,6.86,6.88,940000.0,6.8092,6.9182,6.7992,6.8191,940000.0
2006-06-21 11:00:00,6.88,6.92,6.85,6.91,402800.0,6.8191,6.8587,6.7893,6.8488,402800.0
2006-06-21 11:30:00,6.91,6.96,6.9,6.9,231200.0,6.8488,6.8984,6.8389,6.8389,231200.0
2006-06-21 12:00:00,6.9,6.93,6.89,6.92,206000.0,6.8389,6.8686,6.829,6.8587,206000.0
2006-06-21 12:30:00,6.93,6.95,6.9,6.95,216400.0,6.8686,6.8885,6.8389,6.8885,216400.0
2006-06-21 13:00:00,6.95,6.95,6.91,6.93,320800.0,6.8885,6.8885,6.8488,6.8686,320800.0
2006-06-21 13:30:00,6.93,6.98,6.92,6.97,123200.0,6.8686,6.9182,6.8587,6.9083,123200.0
2006-06-21 14:00:00,6.97,6.98,6.94,6.96,751600.0,6.9083,6.9182,6.8785,6.8984,751600.0
2006-06-21 14:30:00,6.96,6.97,6.93,6.96,447600.0,6.8984,6.9083,6.8686,6.8984,447600.0
2006-06-21 15:00:00,6.96,6.99,6.94,6.96,529600.0,6.8984,6.9281,6.8785,6.8984,529600.0
2006-06-21 15:30:00,6.95,6.98,6.88,6.93,923600.0,6.8885,6.9182,6.8191,6.8686,923600.0
2006-06-22 09:30:00,6.94,6.94,6.82,6.83,334000.0,6.8785,6.8785,6.7596,6.7695,334000.0
2006-06-22 10:00:00,6.83,6.84,6.78,6.78,282400.0,6.7695,6.7794,6.72,6.72,282400.0
2006-06-22 10:30:00,6.78,6.83,6.77,6.83,225600.0,6.72,6.7695,6.71,6.7695,225600.0
2006-06-22 11:00:00,6.83,6.92,6.83,6.91,440800.0,6.7695,6.8587,6.7695,6.8488,440800.0
2006-06-22 11:30:00,6.91,6.91,6.86,6.91,331600.0,6.8488,6.8488,6.7992,6.8488,331600.0
2006-06-22 12:00:00,6.91,6.97,6.91,6.96,263600.0,6.8488,6.9083,6.8488,6.8984,263600.0
2006-06-22 12:30:00,6.96,6.96,6.89,6.92,176400.0,6.8984,6.8984,6.829,6.8587,176400.0
2006-06-22 13:00:00,6.91,6.91,6.85,6.85,152400.0,6.8488,6.8488,6.7893,6.7893,152400.0
2006-06-22 13:30:00,6.85,6.86,6.82,6.84,324000.0,6.7893,6.7992,6.7596,6.7794,324000.0
2006-06-22 14:00:00,6.84,6.85,6.83,6.85,246000.0,6.7794,6.7893,6.7695,6.7893,246000.0
2006-06-22 14:30:00,6.85,6.86,6.85,6.86,269200.0,6.7893,6.7992,6.7893,6.7992,269200.0
2006-06-22 15:00:00,6.86,6.92,6.86,6.91,257600.0,6.7992,6.8587,6.7992,6.8488,257600.0
2006-06-22 15:30:00,6.92,6.93,6.88,6.91,482400.0,6.8587,6.8686,6.8191,6.8488,482400.0
2006-06-23 09:30:00,6.85,6.9,6.83,6.88,264400.0,6.7893,6.8389,6.7695,6.8191,264400.0
2006-06-23 10:00:00,6.89,6.9,6.87,6.87,156400.0,6.829,6.8389,6.8092,6.8092,156400.0
2006-06-23 10:30:00,6.87,6.88,6.86,6.88,126400.0,6.8092,6.8191,6.7992,6.8191,126400.0
2006-06-23 11:00:00,6.88,6.89,6.86,6.87,114000.0,6.8191,6.829,6.7992,6.8092,114000.0
2006-06-23 11:30:00,6.87,6.89,6.87,6.89,137600.0,6.8092,6.829,6.8092,6.829,137600.0
2006-06-23 12:00:00,6.89,7.0,6.89,6.98,305200.0,6.829,6.938,6.829,6.9182,305200.0
2006-06-23 12:30:00,6.99,7.09,6.96,7.03,580800.0,6.9281,7.0272,6.8984,6.9677,580800.0
2006-06-23 13:00:00,7.03,7.03,6.98,6.98,62400.0,6.9677,6.9677,6.9182,6.9182,62400.0
2006-06-23 13:30:00,6.98,7.01,6.96,7.01,161600.0,6.9182,6.9479,6.8984,6.9479,161600.0
2006-06-23 14:00:00,7.01,7.01,6.95,6.97,456800.0,6.9479,6.9479,6.8885,6.9083,456800.0
2006-06-23 14:30:00,6.97,6.98,6.96,6.96,219200.0,6.9083,6.9182,6.8984,6.8984,219200.0
2006-06-23 15:00:00,6.95,6.96,6.95,6.96,277600.0,6.8885,6.8984,6.8885,6.8984,277600.0
2006-06-23 15:30:00,6.96,6.96,6.95,6.95,459200.0,6.8984,6.8984,6.8885,6.8885,459200.0
2006-06-26 09:30:00,6.95,6.95,6.79,6.83,410800.0,6.8885,6.8885,6.7299,6.7695,410800.0
2006-06-26 10:00:00,6.82,6.9,6.78,6.82,314400.0,6.7596,6.8389,6.72,6.7596,314400.0
2006-06-26 10:30:00,6.82,6.95,6.82,6.95,326800.0,6.7596,6.8885,6.7596,6.8885,326800.0
2006-06-26 11:00:00,6.95,6.98,6.92,6.92,390800.0,6.8885,6.9182,6.8587,6.8587,390800.0
2006-06-26 11:30:00,6.92,6.92,6.87,6.9,204000.0,6.8587,6.8587,6.8092,6.8389,204000.0
2006-06-26 12:00:00,6.9,6.93,6.89,6.93,279200.0,6.8389,6.8686,6.829,6.8686,279200.0
2006-06-26 12:30:00,6.93,6.96,6.93,6.94,234800.0,6.8686,6.8984,6.8686,6.8785,234800.0
2006-06-26 13:00:00,6.94,6.96,6.93,6.95,183600.0,6.8785,6.8984,6.8686,6.8885,183600.0
2006-06-26 13:30:00,6.94,6.95,6.94,6.94,74000.0,6.8785,6.8885,6.8785,6.8785,74000.0
2006-06-26 14:00:00,6.94,6.95,6.93,6.94,146400.0,6.8785,6.8885,6.8686,6.8785,146400.0
2006-06-26 14:30:00,6.94,6.96,6.94,6.95,100400.0,6.8785,6.8984,6.8785,6.8885,100400.0
2006-06-26 15:00:00,6.95,6.97,6.94,6.95,394000.0,6.8885,6.9083,6.8785,6.8885,394000.0
2006-06-26 15:30:00,6.95,6.96,6.91,6.92,362000.0,6.8885,6.8984,6.8488,6.8587,362000.0
2006-06-27 09:30:00,6.88,6.9,6.85,6.86,333200.0,6.8191,6.8389,6.7893,6.7992,333200.0
2006-06-27 10:00:00,6.87,6.91,6.84,6.86,611200.0,6.8092,6.8488,6.7794,6.7992,611200.0
2006-06-27 10:30:00,6.86,6.88,6.86,6.88,154000.0,6.7992,6.8191,6.7992,6.8191,154000.0
2006-06-27 11:00:00,6.88,6.88,6.83,6.84,208400.0,6.8191,6.8191,6.7695,6.7794,208400.0
2006-06-27 11:30:00,6.84,6.84,6.81,6.84,267600.0,6.7794,6.7794,6.7497,6.7794,267600.0
2006-06-27 12:00:00,6.84,6.85,6.83,6.83,206400.0,6.7794,6.7893,6.7695,6.7695,206400.0
2006-06-27 12:30:00,6.83,6.83,6.76,6.77,249200.0,6.7695,6.7695,6.7001,6.71,249200.0
2006-06-27 13:00:00,6.77,6.78,6.71,6.73,540400.0,6.71,6.72,6.6506,6.6704,540400.0
2006-06-27 13:30:00,6.74,6.78,6.74,6.78,257600.0,6.6803,6.72,6.6803,6.72,257600.0
2006-06-27 14:00:00,6.78,6.8,6.77,6.79,258400.0,6.72,6.7398,6.71,6.7299,258400.0
2006-06-27 14:30:00,6.79,6.8,6.76,6.78,169600.0,6.7299,6.7398,6.7001,6.72,169600.0
2006-06-27 15:00:00,6.79,6.84,6.78,6.83,449200.0,6.7299,6.7794,6.72,6.7695,449200.0
2006-06-27 15:30:00,6.83,6.85,6.79,6.8,412000.0,6.7695,6.7893,6.7299,6.7398,412000.0
2006-06-28 09:30:00,6.83,6.84,6.75,6.77,835600.0,6.7695,6.7794,6.6902,6.71,835600.0
2006-06-28 10:00:00,6.77,6.78,6.74,6.74,259200.0,6.71,6.72,6.6803,6.6803,259200.0
2006-06-28 10:30:00,6.74,6.74,6.72,6.74,542800.0,6.6803,6.6803,6.6605,6.6803,542800.0
2006-06-28 11:00:00,6.74,6.78,6.74,6.76,403600.0,6.6803,6.72,6.6803,6.7001,403600.0
2006-06-28 11:30:00,6.76,6.76,6.74,6.74,197200.0,6.7001,6.7001,6.6803,6.6803,197200.0
2006-06-28 12:00:00,6.73,6.74,6.72,6.72,90800.0,6.6704,6.6803,6.6605,6.6605,90800.0
2006-06-28 12:30:00,6.72,6.72,6.66,6.67,125600.0,6.6605,6.6605,6.601,6.6109,125600.0
2006-06-28 13:00:00,6.67,6.71,6.67,6.7,211200.0,6.6109,6.6506,6.6109,6.6407,211200.0
2006-06-28 13:30:00,6.7,6.71,6.68,6.68,53200.0,6.6407,6.6506,6.6208,6.6208,53200.0
2006-06-28 14:00:00,6.68,6.76,6.68,6.75,278400.0,6.6208,6.7001,6.6208,6.6902,278400.0
2006-06-28 14:30:00,6.75,6.76,6.74,6.75,154000.0,6.6902,6.7001,6.6803,6.6902,154000.0
2006-06-28 15:00:00,6.75,6.77,6.74,6.77,172400.0,6.6902,6.71,6.6803,6.71,172400.0
2006-06-28 15:30:00,6.77,6.77,6.74,6.76,382000.0,6.71,6.71,6.6803,6.7001,382000.0
2006-06-29 09:30:00,6.78,6.83,6.73,6.75,330000.0,6.72,6.7695,6.6704,6.6902,330000.0
2006-06-29 10:00:00,6.74,6.81,6.71,6.71,296800.0,6.6803,6.7497,6.6506,6.6506,296800.0
2006-06-29 10:30:00,6.71,6.77,6.71,6.75,326400.0,6.6506,6.71,6.6506,6.6902,326400.0
2006-06-29 11:00:00,6.75,6.76,6.74,6.75,514400.0,6.6902,6.7001,6.6803,6.6902,514400.0
2006-06-29 11:30:00,6.75,6.78,6.75,6.78,1496800.0,6.6902,6.72,6.6902,6.72,1496800.0
2006-06-29 12:00:00,6.78,6.79,6.74,6.74,479600.0,6.72,6.7299,6.6803,6.6803,479600.0
2006-06-29 12:30:00,6.74,6.76,6.71,6.71,635600.0,6.6803,6.7001,6.6506,6.6506,635600.0
2006-06-29 13:00:00,6.72,6.73,6.72,6.72,240400.0,6.6605,6.6704,6.6605,6.6605,240400.0
2006-06-29 13:30:00,6.72,6.73,6.72,6.73,229200.0,6.6605,6.6704,6.6605,6.6704,229200.0
2006-06-29 14:00:00,6.72,6.76,6.69,6.74,829600.0,6.6605,6.7001,6.6308,6.6803,829600.0
2006-06-29 14:30:00,6.74,6.77,6.73,6.74,895600.0,6.6803,6.71,6.6704,6.6803,895600.0
2006-06-29 15:00:00,6.74,6.82,6.73,6.82,927200.0,6.6803,6.7596,6.6704,6.7596,927200.0
2006-06-29 15:30:00,6.82,6.86,6.81,6.81,1400400.0,6.7596,6.7992,6.7497,6.7497,1400400.0
2006-06-30 09:30:00,6.81,6.88,6.75,6.79,713200.0,6.7497,6.8191,6.6902,6.7299,713200.0
2006-06-30 10:00:00,6.79,6.81,6.75,6.8,716400.0,6.7299,6.7497,6.6902,6.7398,716400.0
2006-06-30 10:30:00,6.8,6.8,6.78,6.79,1132000.0,6.7398,6.7398,6.72,6.7299,1132000.0
2006-06-30 11:00:00,6.78,6.81,6.78,6.79,752400.0,6.72,6.7497,6.72,6.7299,752400.0
2006-06-30 11:30:00,6.79,6.81,6.78,6.79,273200.0,6.7299,6.7497,6.72,6.7299,273200.0
2006-06-30 12:00:00,6.79,6.8,6.74,6.74,392800.0,6.7299,6.7398,6.6803,6.6803,392800.0
2006-06-30 12:30:00,6.74,6.75,6.71,6.71,474400.0,6.6803,6.6902,6.6506,6.6506,474400.0
2006-06-30 13:00:00,6.71,6.73,6.67,6.7,652000.0,6.6506,6.6704,6.6109,6.6407,652000.0
2006-06-30 13:30:00,6.7,6.72,6.7,6.72,376800.0,6.6407,6.6605,6.6407,6.6605,376800.0
2006-06-30 14:00:00,6.72,6.75,6.71,6.74,400000.0,6.6605,6.6902,6.6506,6.6803,400000.0
2006-06-30 14:30:00,6.74,6.76,6.73,6.75,336800.0,6.6803,6.7001,6.6704,6.6902,336800.0
2006-06-30 15:00:00,6.75,6.75,6.71,6.73,666400.0,6.6902,6.6902,6.6506,6.6704,666400.0
2006-06-30 15:30:00,6.73,6.73,6.65,6.69,1411200.0,6.6704,6.6704,6.5911,6.6308,1411200.0
2006-07-03 09:30:00,6.71,6.75,6.59,6.6,588400.0,6.6506,6.6902,6.5316,6.5416,588400.0
2006-07-03 10:00:00,6.6,6.64,6.6,6.62,575600.0,6.5416,6.5812,6.5416,6.5614,575600.0
2006-07-03 10:30:00,6.62,6.69,6.62,6.66,529200.0,6.5614,6.6308,6.5614,6.601,529200.0
2006-07-03 11:00:00,6.66,6.72,6.66,6.71,422400.0,6.601,6.6605,6.601,6.6506,422400.0
2006-07-03 11:30:00,6.71,6.71,6.68,6.68,505200.0,6.6506,6.6506,6.6208,6.6208,505200.0
2006-07-03 12:00:00,6.68,6.69,6.65,6.65,357600.0,6.6208,6.6308,6.5911,6.5911,357600.0
2006-07-03 12:30:00,6.65,6.66,6.63,6.64,792400.0,6.5911,6.601,6.5713,6.5812,792400.0
2006-07-03 13:00:00,6.64,6.64,6.64,6.64,18400.0,6.5812,6.5812,6.5812,6.5812,18400.0
2006-07-03 13:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-05 09:30:00,6.53,6.54,6.51,6.53,770400.0,6.4722,6.4821,6.4523,6.4722,770400.0
2006-07-05 10:00:00,6.53,6.58,6.52,6.52,445600.0,6.4722,6.5217,6.4623,6.4623,445600.0
2006-07-05 10:30:00,6.53,6.54,6.51,6.51,509600.0,6.4722,6.4821,6.4523,6.4523,509600.0
2006-07-05 11:00:00,6.51,6.53,6.51,6.52,239200.0,6.4523,6.4722,6.4523,6.4623,239200.0
2006-07-05 11:30:00,6.52,6.53,6.52,6.53,384800.0,6.4623,6.4722,6.4623,6.4722,384800.0
2006-07-05 12:00:00,6.53,6.54,6.52,6.53,251200.0,6.4722,6.4821,6.4623,6.4722,251200.0
2006-07-05 12:30:00,6.53,6.53,6.52,6.52,157200.0,6.4722,6.4722,6.4623,6.4623,157200.0
2006-07-05 13:00:00,6.52,6.56,6.52,6.55,163200.0,6.4623,6.5019,6.4623,6.492,163200.0
2006-07-05 13:30:00,6.56,6.57,6.52,6.53,88000.0,6.5019,6.5118,6.4623,6.4722,88000.0
2006-07-05 14:00:00,6.52,6.53,6.52,6.53,406400.0,6.4623,6.4722,6.4623,6.4722,406400.0
2006-07-05 14:30:00,6.53,6.55,6.52,6.55,846400.0,6.4722,6.492,6.4623,6.492,846400.0
2006-07-05 15:00:00,6.55,6.55,6.52,6.53,248400.0,6.492,6.492,6.4623,6.4722,248400.0
2006-07-05 15:30:00,6.53,6.55,6.51,6.53,540800.0,6.4722,6.492,6.4523,6.4722,540800.0
2006-07-06 09:30:00,6.53,6.53,6.46,6.46,370000.0,6.4722,6.4722,6.4028,6.4028,370000.0
2006-07-06 10:00:00,6.46,6.56,6.46,6.52,370400.0,6.4028,6.5019,6.4028,6.4623,370400.0
2006-07-06 10:30:00,6.52,6.52,6.46,6.47,308000.0,6.4623,6.4623,6.4028,6.4127,308000.0
2006-07-06 11:00:00,6.47,6.47,6.44,6.45,230000.0,6.4127,6.4127,6.383,6.3929,230000.0
2006-07-06 11:30:00,6.45,6.47,6.4,6.4,398800.0,6.3929,6.4127,6.3433,6.3433,398800.0
2006-07-06 12:00:00,6.4,6.43,6.4,6.43,268800.0,6.3433,6.3731,6.3433,6.3731,268800.0
2006-07-06 12:30:00,6.43,6.46,6.43,6.45,202800.0,6.3731,6.4028,6.3731,6.3929,202800.0
2006-07-06 13:00:00,6.45,6.46,6.43,6.43,290400.0,6.3929,6.4028,6.3731,6.3731,290400.0
2006-07-06 13:30:00,6.43,6.45,6.43,6.43,231200.0,6.3731,6.3929,6.3731,6.3731,231200.0
2006-07-06 14:00:00,6.42,6.43,6.38,6.39,989600.0,6.3631,6.3731,6.3235,6.3334,989600.0
2006-07-06 14:30:00,6.39,6.41,6.35,6.38,2000400.0,6.3334,6.3532,6.2938,6.3235,2000400.0
2006-07-06 15:00:00,6.38,6.41,6.36,6.37,662000.0,6.3235,6.3532,6.3037,6.3136,662000.0
2006-07-06 15:30:00,6.37,6.39,6.36,6.39,1222800.0,6.3136,6.3334,6.3037,6.3334,1222800.0
2006-07-07 09:30:00,6.37,6.37,6.25,6.28,712400.0,6.3136,6.3136,6.1947,6.2244,712400.0
2006-07-07 10:00:00,6.28,6.28,6.24,6.25,1508000.0,6.2244,6.2244,6.1847,6.1947,1508000.0
2006-07-07 10:30:00,6.24,6.29,6.24,6.25,196800.0,6.1847,6.2343,6.1847,6.1947,196800.0
2006-07-07 11:00:00,6.25,6.28,6.25,6.28,192400.0,6.1947,6.2244,6.1947,6.2244,192400.0
2006-07-07 11:30:00,6.27,6.32,6.27,6.3,186400.0,6.2145,6.264,6.2145,6.2442,186400.0
2006-07-07 12:00:00,6.3,6.3,6.26,6.26,121200.0,6.2442,6.2442,6.2046,6.2046,121200.0
2006-07-07 12:30:00,6.26,6.28,6.26,6.27,169600.0,6.2046,6.2244,6.2046,6.2145,169600.0
2006-07-07 13:00:00,6.27,6.27,6.2,6.21,520400.0,6.2145,6.2145,6.1451,6.155,520400.0
2006-07-07 13:30:00,6.21,6.22,6.2,6.22,287600.0,6.155,6.1649,6.1451,6.1649,287600.0
2006-07-07 14:00:00,6.22,6.22,6.14,6.18,894400.0,6.1649,6.1649,6.0856,6.1253,894400.0
2006-07-07 14:30:00,6.17,6.18,6.13,6.16,516400.0,6.1154,6.1253,6.0757,6.1054,516400.0
2006-07-07 15:00:00,6.15,6.18,6.14,6.18,804800.0,6.0955,6.1253,6.0856,6.1253,804800.0
2006-07-07 15:30:00,6.18,6.23,6.18,6.22,1348000.0,6.1253,6.1748,6.1253,6.1649,1348000.0
2006-07-10 09:30:00,6.24,6.24,6.1,6.12,610000.0,6.1847,6.1847,6.046,6.0658,610000.0
2006-07-10 10:00:00,6.12,6.14,5.98,5.99,1191600.0,6.0658,6.0856,5.927,5.937,1191600.0
2006-07-10 10:30:00,6.0,6.04,5.89,5.93,2510400.0,5.9469,5.9865,5.8378,5.8775,2510400.0
2006-07-10 11:00:00,5.93,5.97,5.91,5.93,1026000.0,5.8775,5.9171,5.8577,5.8775,1026000.0
2006-07-10 11:30:00,5.94,6.0,5.94,5.98,1258000.0,5.8874,5.9469,5.8874,5.927,1258000.0
2006-07-10 12:00:00,5.97,5.99,5.91,5.92,631200.0,5.9171,5.937,5.8577,5.8676,631200.0
2006-07-10 12:30:00,5.92,5.92,5.9,5.91,279200.0,5.8676,5.8676,5.8478,5.8577,279200.0
2006-07-10 13:00:00,5.91,5.95,5.9,5.92,813200.0,5.8577,5.8973,5.8478,5.8676,813200.0
2006-07-10 13:30:00,5.91,5.91,5.82,5.83,1228000.0,5.8577,5.8577,5.7685,5.7784,1228000.0
2006-07-10 14:00:00,5.83,5.86,5.82,5.86,652400.0,5.7784,5.8081,5.7685,5.8081,652400.0
2006-07-10 14:30:00,5.85,5.87,5.81,5.82,1089600.0,5.7982,5.818,5.7585,5.7685,1089600.0
2006-07-10 15:00:00,5.82,5.84,5.78,5.8,1644400.0,5.7685,5.7883,5.7288,5.7486,1644400.0
2006-07-10 15:30:00,5.8,5.86,5.8,5.85,2095600.0,5.7486,5.8081,5.7486,5.7982,2095600.0
2006-07-11 09:30:00,5.82,5.88,5.8,5.86,964800.0,5.7685,5.8279,5.7486,5.8081,964800.0
2006-07-11 10:00:00,5.86,5.98,5.83,5.97,1100000.0,5.8081,5.927,5.7784,5.9171,1100000.0
2006-07-11 10:30:00,5.98,6.04,5.96,5.99,1385200.0,5.927,5.9865,5.9072,5.937,1385200.0
2006-07-11 11:00:00,5.99,6.01,5.98,6.0,716400.0,5.937,5.9568,5.927,5.9469,716400.0
2006-07-11 11:30:00,6.0,6.02,5.98,5.98,672000.0,5.9469,5.9667,5.927,5.927,672000.0
2006-07-11 12:00:00,5.98,5.99,5.95,5.98,522800.0,5.927,5.937,5.8973,5.927,522800.0
2006-07-11 12:30:00,5.98,6.0,5.96,5.97,715600.0,5.927,5.9469,5.9072,5.9171,715600.0
2006-07-11 13:00:00,5.97,5.99,5.96,5.97,350400.0,5.9171,5.937,5.9072,5.9171,350400.0
2006-07-11 13:30:00,5.97,6.01,5.97,6.01,578800.0,5.9171,5.9568,5.9171,5.9568,578800.0
2006-07-11 14:00:00,6.0,6.04,5.99,6.04,534800.0,5.9469,5.9865,5.937,5.9865,534800.0
2006-07-11 14:30:00,6.03,6.04,6.01,6.04,643200.0,5.9766,5.9865,5.9568,5.9865,643200.0
2006-07-11 15:00:00,6.04,6.08,6.02,6.06,570400.0,5.9865,6.0262,5.9667,6.0063,570400.0
2006-07-11 15:30:00,6.06,6.11,6.03,6.05,1340400.0,6.0063,6.0559,5.9766,5.9964,1340400.0
2006-07-12 09:30:00,6.04,6.07,5.95,5.99,545200.0,5.9865,6.0162,5.8973,5.937,545200.0
2006-07-12 10:00:00,6.0,6.04,5.99,6.02,392400.0,5.9469,5.9865,5.937,5.9667,392400.0
2006-07-12 10:30:00,6.02,6.02,5.94,5.95,739600.0,5.9667,5.9667,5.8874,5.8973,739600.0
2006-07-12 11:00:00,5.95,5.96,5.9,5.9,509200.0,5.8973,5.9072,5.8478,5.8478,509200.0
2006-07-12 11:30:00,5.9,5.91,5.87,5.91,412800.0,5.8478,5.8577,5.818,5.8577,412800.0
2006-07-12 12:00:00,5.91,5.92,5.85,5.88,354800.0,5.8577,5.8676,5.7982,5.8279,354800.0
2006-07-12 12:30:00,5.88,5.91,5.87,5.91,248400.0,5.8279,5.8577,5.818,5.8577,248400.0
2006-07-12 13:00:00,5.9,5.91,5.87,5.9,632800.0,5.8478,5.8577,5.818,5.8478,632800.0
2006-07-12 13:30:00,5.9,5.92,5.88,5.9,1490800.0,5.8478,5.8676,5.8279,5.8478,1490800.0
2006-07-12 14:00:00,5.9,5.91,5.82,5.83,448400.0,5.8478,5.8577,5.7685,5.7784,448400.0
2006-07-12 14:30:00,5.83,5.85,5.81,5.83,374800.0,5.7784,5.7982,5.7585,5.7784,374800.0
2006-07-12 15:00:00,5.82,5.83,5.8,5.81,453600.0,5.7685,5.7784,5.7486,5.7585,453600.0
2006-07-12 15:30:00,5.81,5.81,5.76,5.78,1734400.0,5.7585,5.7585,5.709,5.7288,1734400.0
2006-07-13 09:30:00,5.75,5.76,5.55,5.57,624000.0,5.6991,5.709,5.5009,5.5207,624000.0
2006-07-13 10:00:00,5.57,5.68,5.56,5.65,627200.0,5.5207,5.6297,5.5108,5.6,627200.0
2006-07-13 10:30:00,5.65,5.7,5.65,5.67,654400.0,5.6,5.6495,5.6,5.6198,654400.0
2006-07-13 11:00:00,5.67,5.68,5.63,5.66,577200.0,5.6198,5.6297,5.5801,5.6099,577200.0
2006-07-13 11:30:00,5.66,5.71,5.65,5.66,411600.0,5.6099,5.6594,5.6,5.6099,411600.0
2006-07-13 12:00:00,5.67,5.75,5.66,5.74,1670800.0,5.6198,5.6991,5.6099,5.6892,1670800.0
2006-07-13 12:30:00,5.74,5.75,5.7,5.74,632800.0,5.6892,5.6991,5.6495,5.6892,632800.0
2006-07-13 13:00:00,5.74,5.75,5.68,5.68,161600.0,5.6892,5.6991,5.6297,5.6297,161600.0
2006-07-13 13:30:00,5.68,5.73,5.61,5.61,331600.0,5.6297,5.6793,5.5603,5.5603,331600.0
2006-07-13 14:00:00,5.61,5.63,5.54,5.6,686800.0,5.5603,5.5801,5.4909,5.5504,686800.0
2006-07-13 14:30:00,5.6,5.61,5.54,5.56,316000.0,5.5504,5.5603,5.4909,5.5108,316000.0
2006-07-13 15:00:00,5.55,5.57,5.5,5.56,972800.0,5.5009,5.5207,5.4513,5.5108,972800.0
2006-07-13 15:30:00,5.57,5.61,5.55,5.56,1085600.0,5.5207,5.5603,5.5009,5.5108,1085600.0
2006-07-14 09:30:00,5.54,5.54,5.41,5.47,535200.0,5.4909,5.4909,5.3621,5.4216,535200.0
2006-07-14 10:00:00,5.46,5.49,5.41,5.49,492800.0,5.4116,5.4414,5.3621,5.4414,492800.0
2006-07-14 10:30:00,5.48,5.55,5.48,5.52,331200.0,5.4315,5.5009,5.4315,5.4711,331200.0
2006-07-14 11:00:00,5.51,5.54,5.45,5.47,381600.0,5.4612,5.4909,5.4017,5.4216,381600.0
2006-07-14 11:30:00,5.47,5.5,5.43,5.5,338800.0,5.4216,5.4513,5.3819,5.4513,338800.0
2006-07-14 12:00:00,5.5,5.53,5.48,5.49,154800.0,5.4513,5.481,5.4315,5.4414,154800.0
2006-07-14 12:30:00,5.49,5.53,5.48,5.52,313600.0,5.4414,5.481,5.4315,5.4711,313600.0
2006-07-14 13:00:00,5.53,5.55,5.5,5.55,367600.0,5.481,5.5009,5.4513,5.5009,367600.0
2006-07-14 13:30:00,5.55,5.56,5.5,5.53,402800.0,5.5009,5.5108,5.4513,5.481,402800.0
2006-07-14 14:00:00,5.53,5.55,5.5,5.54,848800.0,5.481,5.5009,5.4513,5.4909,848800.0
2006-07-14 14:30:00,5.54,5.56,5.51,5.53,274800.0,5.4909,5.5108,5.4612,5.481,274800.0
2006-07-14 15:00:00,5.54,5.55,5.52,5.54,432800.0,5.4909,5.5009,5.4711,5.4909,432800.0
2006-07-14 15:30:00,5.54,5.54,5.5,5.5,761600.0,5.4909,5.4909,5.4513,5.4513,761600.0
2006-07-17 09:30:00,5.47,5.55,5.47,5.52,616800.0,5.4216,5.5009,5.4216,5.4711,616800.0
2006-07-17 10:00:00,5.53,5.55,5.48,5.51,641600.0,5.481,5.5009,5.4315,5.4612,641600.0
2006-07-17 10:30:00,5.51,5.54,5.49,5.53,666000.0,5.4612,5.4909,5.4414,5.481,666000.0
2006-07-17 11:00:00,5.53,5.61,5.51,5.54,672800.0,5.481,5.5603,5.4612,5.4909,672800.0
2006-07-17 11:30:00,5.54,5.56,5.49,5.51,822400.0,5.4909,5.5108,5.4414,5.4612,822400.0
2006-07-17 12:00:00,5.51,5.52,5.49,5.5,168800.0,5.4612,5.4711,5.4414,5.4513,168800.0
2006-07-17 12:30:00,5.5,5.53,5.5,5.52,126000.0,5.4513,5.481,5.4513,5.4711,126000.0
2006-07-17 13:00:00,5.53,5.53,5.51,5.51,366400.0,5.481,5.481,5.4612,5.4612,366400.0
2006-07-17 13:30:00,5.5,5.51,5.48,5.48,313600.0,5.4513,5.4612,5.4315,5.4315,313600.0
2006-07-17 14:00:00,5.48,5.5,5.48,5.49,243600.0,5.4315,5.4513,5.4315,5.4414,243600.0
2006-07-17 14:30:00,5.49,5.51,5.46,5.47,260800.0,5.4414,5.4612,5.4116,5.4216,260800.0
2006-07-17 15:00:00,5.48,5.48,5.42,5.46,282400.0,5.4315,5.4315,5.372,5.4116,282400.0
2006-07-17 15:30:00,5.46,5.47,5.44,5.46,280400.0,5.4116,5.4216,5.3918,5.4116,280400.0
2006-07-18 09:30:00,5.47,5.56,5.42,5.56,939200.0,5.4216,5.5108,5.372,5.5108,939200.0
2006-07-18 10:00:00,5.56,5.56,5.5,5.53,880000.0,5.5108,5.5108,5.4513,5.481,880000.0
2006-07-18 10:30:00,5.53,5.54,5.53,5.53,908000.0,5.481,5.4909,5.481,5.481,908000.0
2006-07-18 11:00:00,5.53,5.53,5.51,5.51,510400.0,5.481,5.481,5.4612,5.4612,510400.0
2006-07-18 11:30:00,5.52,5.53,5.5,5.5,312800.0,5.4711,5.481,5.4513,5.4513,312800.0
2006-07-18 12:00:00,5.5,5.52,5.5,5.51,389600.0,5.4513,5.4711,5.4513,5.4612,389600.0
2006-07-18 12:30:00,5.52,5.53,5.51,5.51,192400.0,5.4711,5.481,5.4612,5.4612,192400.0
2006-07-18 13:00:00,5.51,5.53,5.5,5.51,617200.0,5.4612,5.481,5.4513,5.4612,617200.0
2006-07-18 13:30:00,5.51,5.51,5.49,5.5,517600.0,5.4612,5.4612,5.4414,5.4513,517600.0
2006-07-18 14:00:00,5.5,5.51,5.49,5.5,254800.0,5.4513,5.4612,5.4414,5.4513,254800.0
2006-07-18 14:30:00,5.5,5.51,5.5,5.5,136400.0,5.4513,5.4612,5.4513,5.4513,136400.0
2006-07-18 15:00:00,5.5,5.5,5.49,5.5,232400.0,5.4513,5.4513,5.4414,5.4513,232400.0
2006-07-18 15:30:00,5.5,5.54,5.5,5.52,498000.0,5.4513,5.4909,5.4513,5.4711,498000.0
2006-07-19 09:30:00,5.5,5.54,5.43,5.54,934000.0,5.4513,5.4909,5.3819,5.4909,934000.0
2006-07-19 10:00:00,5.54,5.59,5.53,5.58,1064800.0,5.4909,5.5405,5.481,5.5306,1064800.0
2006-07-19 10:30:00,5.58,5.6,5.55,5.6,1396800.0,5.5306,5.5504,5.5009,5.5504,1396800.0
2006-07-19 11:00:00,5.6,5.66,5.59,5.59,3001600.0,5.5504,5.6099,5.5405,5.5405,3001600.0
2006-07-19 11:30:00,5.59,5.6,5.57,5.58,1014800.0,5.5405,5.5504,5.5207,5.5306,1014800.0
2006-07-19 12:00:00,5.58,5.6,5.57,5.59,490800.0,5.5306,5.5504,5.5207,5.5405,490800.0
2006-07-19 12:30:00,5.59,5.63,5.59,5.61,102000.0,5.5405,5.5801,5.5405,5.5603,102000.0
2006-07-19 13:00:00,5.62,5.65,5.61,5.64,422000.0,5.5702,5.6,5.5603,5.5901,422000.0
2006-07-19 13:30:00,5.62,5.65,5.62,5.65,126400.0,5.5702,5.6,5.5702,5.6,126400.0
2006-07-19 14:00:00,5.64,5.69,5.64,5.69,523200.0,5.5901,5.6396,5.5901,5.6396,523200.0
2006-07-19 14:30:00,5.69,5.75,5.68,5.71,682000.0,5.6396,5.6991,5.6297,5.6594,682000.0
2006-07-19 15:00:00,5.71,5.73,5.7,5.71,738000.0,5.6594,5.6793,5.6495,5.6594,738000.0
2006-07-19 15:30:00,5.71,5.75,5.7,5.73,1100000.0,5.6594,5.6991,5.6495,5.6793,1100000.0
2006-07-20 09:30:00,5.82,5.84,5.75,5.78,559600.0,5.7685,5.7883,5.6991,5.7288,559600.0
2006-07-20 10:00:00,5.77,5.79,5.7,5.77,446000.0,5.7189,5.7387,5.6495,5.7189,446000.0
2006-07-20 10:30:00,5.77,5.78,5.72,5.76,681600.0,5.7189,5.7288,5.6693,5.709,681600.0
2006-07-20 11:00:00,5.76,5.77,5.73,5.73,435600.0,5.709,5.7189,5.6793,5.6793,435600.0
2006-07-20 11:30:00,5.73,5.79,5.72,5.77,322800.0,5.6793,5.7387,5.6693,5.7189,322800.0
2006-07-20 12:00:00,5.77,5.78,5.75,5.75,202400.0,5.7189,5.7288,5.6991,5.6991,202400.0
2006-07-20 12:30:00,5.75,5.75,5.71,5.72,322800.0,5.6991,5.6991,5.6594,5.6693,322800.0
2006-07-20 13:00:00,5.72,5.72,5.71,5.71,203600.0,5.6693,5.6693,5.6594,5.6594,203600.0
2006-07-20 13:30:00,5.71,5.71,5.68,5.71,212400.0,5.6594,5.6594,5.6297,5.6594,212400.0
2006-07-20 14:00:00,5.71,5.75,5.7,5.7,398400.0,5.6594,5.6991,5.6495,5.6495,398400.0
2006-07-20 14:30:00,5.7,5.72,5.67,5.68,302800.0,5.6495,5.6693,5.6198,5.6297,302800.0
2006-07-20 15:00:00,5.68,5.69,5.63,5.67,474800.0,5.6297,5.6396,5.5801,5.6198,474800.0
2006-07-20 15:30:00,5.67,5.74,5.66,5.66,1739600.0,5.6198,5.6892,5.6099,5.6099,1739600.0
2006-07-21 09:30:00,5.65,5.65,5.46,5.49,334800.0,5.6,5.6,5.4116,5.4414,334800.0
2006-07-21 10:00:00,5.5,5.51,5.46,5.49,323200.0,5.4513,5.4612,5.4116,5.4414,323200.0
2006-07-21 10:30:00,5.48,5.53,5.48,5.5,217600.0,5.4315,5.481,5.4315,5.4513,217600.0
2006-07-21 11:00:00,5.5,5.5,5.47,5.47,404800.0,5.4513,5.4513,5.4216,5.4216,404800.0
2006-07-21 11:30:00,5.47,5.54,5.45,5.54,283600.0,5.4216,5.4909,5.4017,5.4909,283600.0
2006-07-21 12:00:00,5.54,5.56,5.5,5.52,212400.0,5.4909,5.5108,5.4513,5.4711,212400.0
2006-07-21 12:30:00,5.52,5.52,5.44,5.45,124400.0,5.4711,5.4711,5.3918,5.4017,124400.0
2006-07-21 13:00:00,5.45,5.48,5.44,5.46,100000.0,5.4017,5.4315,5.3918,5.4116,100000.0
2006-07-21 13:30:00,5.45,5.47,5.44,5.47,140400.0,5.4017,5.4216,5.3918,5.4216,140400.0
2006-07-21 14:00:00,5.47,5.47,5.44,5.46,99600.0,5.4216,5.4216,5.3918,5.4116,99600.0
2006-07-21 14:30:00,5.46,5.46,5.44,5.44,212800.0,5.4116,5.4116,5.3918,5.3918,212800.0
2006-07-21 15:00:00,5.44,5.47,5.44,5.44,374400.0,5.3918,5.4216,5.3918,5.3918,374400.0
2006-07-21 15:30:00,5.44,5.48,5.44,5.46,615200.0,5.3918,5.4315,5.3918,5.4116,615200.0
2006-07-24 09:30:00,5.49,5.53,5.46,5.48,427600.0,5.4414,5.481,5.4116,5.4315,427600.0
2006-07-24 10:00:00,5.47,5.47,5.45,5.45,631600.0,5.4216,5.4216,5.4017,5.4017,631600.0
2006-07-24 10:30:00,5.45,5.58,5.45,5.55,920000.0,5.4017,5.5306,5.4017,5.5009,920000.0
2006-07-24 11:00:00,5.54,5.55,5.5,5.51,773200.0,5.4909,5.5009,5.4513,5.4612,773200.0
2006-07-24 11:30:00,5.51,5.6,5.5,5.59,4010000.0,5.4612,5.5504,5.4513,5.5405,4010000.0
2006-07-24 12:00:00,5.59,5.6,5.55,5.56,837200.0,5.5405,5.5504,5.5009,5.5108,837200.0
2006-07-24 12:30:00,5.56,5.58,5.52,5.55,358800.0,5.5108,5.5306,5.4711,5.5009,358800.0
2006-07-24 13:00:00,5.55,5.56,5.52,5.55,376400.0,5.5009,5.5108,5.4711,5.5009,376400.0
2006-07-24 13:30:00,5.56,5.62,5.56,5.6,574400.0,5.5108,5.5702,5.5108,5.5504,574400.0
2006-07-24 14:00:00,5.6,5.63,5.6,5.62,1061600.0,5.5504,5.5801,5.5504,5.5702,1061600.0
2006-07-24 14:30:00,5.62,5.68,5.62,5.66,2084000.0,5.5702,5.6297,5.5702,5.6099,2084000.0
2006-07-24 15:00:00,5.66,5.82,5.66,5.79,1137200.0,5.6099,5.7685,5.6099,5.7387,1137200.0
2006-07-24 15:30:00,5.79,5.81,5.74,5.79,1345600.0,5.7387,5.7585,5.6892,5.7387,1345600.0
2006-07-25 09:30:00,5.8,5.91,5.67,5.9,888400.0,5.7486,5.8577,5.6198,5.8478,888400.0
2006-07-25 10:00:00,5.89,6.1,5.89,6.08,1445200.0,5.8378,6.046,5.8378,6.0262,1445200.0
2006-07-25 10:30:00,6.08,6.1,5.99,6.0,1578800.0,6.0262,6.046,5.937,5.9469,1578800.0
2006-07-25 11:00:00,5.99,6.02,5.97,6.01,990000.0,5.937,5.9667,5.9171,5.9568,990000.0
2006-07-25 11:30:00,6.01,6.03,6.0,6.03,345600.0,5.9568,5.9766,5.9469,5.9766,345600.0
2006-07-25 12:00:00,6.03,6.07,6.02,6.05,533200.0,5.9766,6.0162,5.9667,5.9964,533200.0
2006-07-25 12:30:00,6.06,6.1,6.04,6.06,518000.0,6.0063,6.046,5.9865,6.0063,518000.0
2006-07-25 13:00:00,6.06,6.1,6.05,6.09,293200.0,6.0063,6.046,5.9964,6.0361,293200.0
2006-07-25 13:30:00,6.09,6.09,6.05,6.06,483200.0,6.0361,6.0361,5.9964,6.0063,483200.0
2006-07-25 14:00:00,6.06,6.07,6.04,6.06,535600.0,6.0063,6.0162,5.9865,6.0063,535600.0
2006-07-25 14:30:00,6.07,6.1,6.05,6.09,593600.0,6.0162,6.046,5.9964,6.0361,593600.0
2006-07-25 15:00:00,6.09,6.14,6.09,6.1,606000.0,6.0361,6.0856,6.0361,6.046,606000.0
2006-07-25 15:30:00,6.1,6.17,6.09,6.13,1505200.0,6.046,6.1154,6.0361,6.0757,1505200.0
2006-07-26 09:30:00,6.1,6.1,6.01,6.06,445200.0,6.046,6.046,5.9568,6.0063,445200.0
2006-07-26 10:00:00,6.06,6.06,6.02,6.05,826000.0,6.0063,6.0063,5.9667,5.9964,826000.0
2006-07-26 10:30:00,6.05,6.05,6.03,6.04,507200.0,5.9964,5.9964,5.9766,5.9865,507200.0
2006-07-26 11:00:00,6.04,6.05,6.03,6.03,604800.0,5.9865,5.9964,5.9766,5.9766,604800.0
2006-07-26 11:30:00,6.04,6.04,6.03,6.04,455200.0,5.9865,5.9865,5.9766,5.9865,455200.0
2006-07-26 12:00:00,6.04,6.05,6.03,6.04,428400.0,5.9865,5.9964,5.9766,5.9865,428400.0
2006-07-26 12:30:00,6.04,6.04,6.02,6.02,197600.0,5.9865,5.9865,5.9667,5.9667,197600.0
2006-07-26 13:00:00,6.02,6.05,6.02,6.04,555200.0,5.9667,5.9964,5.9667,5.9865,555200.0
2006-07-26 13:30:00,6.04,6.07,6.03,6.06,134800.0,5.9865,6.0162,5.9766,6.0063,134800.0
2006-07-26 14:00:00,6.06,6.08,6.04,6.04,518400.0,6.0063,6.0262,5.9865,5.9865,518400.0
2006-07-26 14:30:00,6.04,6.09,6.04,6.08,244400.0,5.9865,6.0361,5.9865,6.0262,244400.0
2006-07-26 15:00:00,6.07,6.14,6.06,6.09,608400.0,6.0162,6.0856,6.0063,6.0361,608400.0
2006-07-26 15:30:00,6.09,6.12,6.08,6.12,1262400.0,6.0361,6.0658,6.0262,6.0658,1262400.0
2006-07-27 09:30:00,6.15,6.28,6.12,6.26,579200.0,6.0955,6.2244,6.0658,6.2046,579200.0
2006-07-27 10:00:00,6.26,6.28,6.24,6.25,734000.0,6.2046,6.2244,6.1847,6.1947,734000.0
2006-07-27 10:30:00,6.25,6.27,6.24,6.25,761600.0,6.1947,6.2145,6.1847,6.1947,761600.0
2006-07-27 11:00:00,6.25,6.25,6.21,6.23,664000.0,6.1947,6.1947,6.155,6.1748,664000.0
2006-07-27 11:30:00,6.23,6.24,6.22,6.24,656800.0,6.1748,6.1847,6.1649,6.1847,656800.0
2006-07-27 12:00:00,6.23,6.25,6.22,6.24,484400.0,6.1748,6.1947,6.1649,6.1847,484400.0
2006-07-27 12:30:00,6.23,6.25,6.22,6.24,168800.0,6.1748,6.1947,6.1649,6.1847,168800.0
2006-07-27 13:00:00,6.24,6.26,6.24,6.25,518800.0,6.1847,6.2046,6.1847,6.1947,518800.0
2006-07-27 13:30:00,6.25,6.26,6.25,6.25,866000.0,6.1947,6.2046,6.1947,6.1947,866000.0
2006-07-27 14:00:00,6.25,6.27,6.25,6.26,484400.0,6.1947,6.2145,6.1947,6.2046,484400.0
2006-07-27 14:30:00,6.26,6.26,6.22,6.22,481600.0,6.2046,6.2046,6.1649,6.1649,481600.0
2006-07-27 15:00:00,6.22,6.25,6.15,6.17,628400.0,6.1649,6.1947,6.0955,6.1154,628400.0
2006-07-27 15:30:00,6.17,6.21,6.15,6.21,1298000.0,6.1154,6.155,6.0955,6.155,1298000.0
2006-07-28 09:30:00,6.22,6.25,6.19,6.2,191200.0,6.1649,6.1947,6.1352,6.1451,191200.0
2006-07-28 10:00:00,6.21,6.23,6.17,6.21,227200.0,6.155,6.1748,6.1154,6.155,227200.0
2006-07-28 10:30:00,6.2,6.21,6.17,6.2,260400.0,6.1451,6.155,6.1154,6.1451,260400.0
2006-07-28 11:00:00,6.2,6.22,6.18,6.22,441200.0,6.1451,6.1649,6.1253,6.1649,441200.0
2006-07-28 11:30:00,6.22,6.29,6.22,6.29,174800.0,6.1649,6.2343,6.1649,6.2343,174800.0
2006-07-28 12:00:00,6.29,6.34,6.28,6.33,274400.0,6.2343,6.2839,6.2244,6.2739,274400.0
2006-07-28 12:30:00,6.33,6.33,6.3,6.3,87600.0,6.2739,6.2739,6.2442,6.2442,87600.0
2006-07-28 13:00:00,6.3,6.31,6.26,6.31,436400.0,6.2442,6.2541,6.2046,6.2541,436400.0
2006-07-28 13:30:00,6.31,6.31,6.27,6.28,750800.0,6.2541,6.2541,6.2145,6.2244,750800.0
2006-07-28 14:00:00,6.29,6.31,6.29,6.3,447600.0,6.2343,6.2541,6.2343,6.2442,447600.0
2006-07-28 14:30:00,6.3,6.31,6.27,6.3,520400.0,6.2442,6.2541,6.2145,6.2442,520400.0
2006-07-28 15:00:00,6.3,6.32,6.29,6.3,509200.0,6.2442,6.264,6.2343,6.2442,509200.0
2006-07-28 15:30:00,6.31,6.35,6.3,6.33,972800.0,6.2541,6.2938,6.2442,6.2739,972800.0
2006-07-31 09:30:00,6.33,6.43,6.33,6.39,728800.0,6.2739,6.3731,6.2739,6.3334,728800.0
2006-07-31 10:00:00,6.4,6.43,6.33,6.43,360400.0,6.3433,6.3731,6.2739,6.3731,360400.0
2006-07-31 10:30:00,6.43,6.58,6.42,6.57,726400.0,6.3731,6.5217,6.3631,6.5118,726400.0
2006-07-31 11:00:00,6.58,6.59,6.5,6.5,541600.0,6.5217,6.5316,6.4424,6.4424,541600.0
2006-07-31 11:30:00,6.51,6.6,6.49,6.55,434400.0,6.4523,6.5416,6.4325,6.492,434400.0
2006-07-31 12:00:00,6.55,6.58,6.55,6.57,253200.0,6.492,6.5217,6.492,6.5118,253200.0
2006-07-31 12:30:00,6.57,6.57,6.51,6.51,441600.0,6.5118,6.5118,6.4523,6.4523,441600.0
2006-07-31 13:00:00,6.51,6.52,6.45,6.48,1106800.0,6.4523,6.4623,6.3929,6.4226,1106800.0
2006-07-31 13:30:00,6.48,6.51,6.47,6.48,658800.0,6.4226,6.4523,6.4127,6.4226,658800.0
2006-07-31 14:00:00,6.48,6.49,6.47,6.48,851600.0,6.4226,6.4325,6.4127,6.4226,851600.0
2006-07-31 14:30:00,6.48,6.5,6.46,6.46,1144400.0,6.4226,6.4424,6.4028,6.4028,1144400.0
2006-07-31 15:00:00,6.46,6.48,6.45,6.45,536400.0,6.4028,6.4226,6.3929,6.3929,536400.0
2006-07-31 15:30:00,6.45,6.45,6.41,6.42,1051200.0,6.3929,6.3929,6.3532,6.3631,1051200.0
2006-08-01 09:30:00,6.4,6.4,5.93,6.14,1269600.0,6.3433,6.3433,5.8775,6.0856,1269600.0
2006-08-01 10:00:00,6.14,6.2,6.09,6.14,1633200.0,6.0856,6.1451,6.0361,6.0856,1633200.0
2006-08-01 10:30:00,6.14,6.25,6.13,6.24,762800.0,6.0856,6.1947,6.0757,6.1847,762800.0
2006-08-01 11:00:00,6.24,6.24,6.18,6.21,531600.0,6.1847,6.1847,6.1253,6.155,531600.0
2006-08-01 11:30:00,6.21,6.22,6.2,6.21,717200.0,6.155,6.1649,6.1451,6.155,717200.0
2006-08-01 12:00:00,6.22,6.23,6.21,6.21,221200.0,6.1649,6.1748,6.155,6.155,221200.0
2006-08-01 12:30:00,6.21,6.22,6.19,6.2,191600.0,6.155,6.1649,6.1352,6.1451,191600.0
2006-08-01 13:00:00,6.2,6.22,6.19,6.19,198000.0,6.1451,6.1649,6.1352,6.1352,198000.0
2006-08-01 13:30:00,6.19,6.2,6.18,6.19,395600.0,6.1352,6.1451,6.1253,6.1352,395600.0
2006-08-01 14:00:00,6.19,6.2,6.18,6.18,291200.0,6.1352,6.1451,6.1253,6.1253,291200.0
2006-08-01 14:30:00,6.18,6.21,6.18,6.2,329600.0,6.1253,6.155,6.1253,6.1451,329600.0
2006-08-01 15:00:00,6.2,6.2,6.14,6.17,432800.0,6.1451,6.1451,6.0856,6.1154,432800.0
2006-08-01 15:30:00,6.17,6.23,6.17,6.2,818000.0,6.1154,6.1748,6.1154,6.1451,818000.0
2006-08-02 09:30:00,6.21,6.44,6.21,6.42,715600.0,6.155,6.383,6.155,6.3631,715600.0
2006-08-02 10:00:00,6.42,6.43,6.34,6.37,246400.0,6.3631,6.3731,6.2839,6.3136,246400.0
2006-08-02 10:30:00,6.37,6.38,6.32,6.32,205600.0,6.3136,6.3235,6.264,6.264,205600.0
2006-08-02 11:00:00,6.32,6.36,6.32,6.33,452400.0,6.264,6.3037,6.264,6.2739,452400.0
2006-08-02 11:30:00,6.33,6.35,6.32,6.34,327200.0,6.2739,6.2938,6.264,6.2839,327200.0
2006-08-02 12:00:00,6.34,6.34,6.28,6.29,243200.0,6.2839,6.2839,6.2244,6.2343,243200.0
2006-08-02 12:30:00,6.29,6.36,6.28,6.34,276400.0,6.2343,6.3037,6.2244,6.2839,276400.0
2006-08-02 13:00:00,6.33,6.35,6.32,6.34,196000.0,6.2739,6.2938,6.264,6.2839,196000.0
2006-08-02 13:30:00,6.34,6.34,6.31,6.33,110800.0,6.2839,6.2839,6.2541,6.2739,110800.0
2006-08-02 14:00:00,6.32,6.33,6.31,6.31,159200.0,6.264,6.2739,6.2541,6.2541,159200.0
2006-08-02 14:30:00,6.3,6.31,6.26,6.28,204800.0,6.2442,6.2541,6.2046,6.2244,204800.0
2006-08-02 15:00:00,6.28,6.31,6.26,6.3,261600.0,6.2244,6.2541,6.2046,6.2442,261600.0
2006-08-02 15:30:00,6.3,6.33,6.28,6.32,539200.0,6.2442,6.2739,6.2244,6.264,539200.0
2006-08-03 09:30:00,6.36,6.37,6.31,6.36,305200.0,6.3037,6.3136,6.2541,6.3037,305200.0
2006-08-03 10:00:00,6.36,6.37,6.33,6.36,351200.0,6.3037,6.3136,6.2739,6.3037,351200.0
2006-08-03 10:30:00,6.36,6.36,6.32,6.34,205600.0,6.3037,6.3037,6.264,6.2839,205600.0
2006-08-03 11:00:00,6.34,6.37,6.34,6.37,269200.0,6.2839,6.3136,6.2839,6.3136,269200.0
2006-08-03 11:30:00,6.37,6.42,6.37,6.42,338800.0,6.3136,6.3631,6.3136,6.3631,338800.0
2006-08-03 12:00:00,6.42,6.42,6.41,6.41,188000.0,6.3631,6.3631,6.3532,6.3532,188000.0
2006-08-03 12:30:00,6.41,6.43,6.41,6.43,230000.0,6.3532,6.3731,6.3532,6.3731,230000.0
2006-08-03 13:00:00,6.43,6.57,6.42,6.54,727200.0,6.3731,6.5118,6.3631,6.4821,727200.0
2006-08-03 13:30:00,6.54,6.63,6.53,6.63,596400.0,6.4821,6.5713,6.4722,6.5713,596400.0
2006-08-03 14:00:00,6.64,6.75,6.64,6.68,1343600.0,6.5812,6.6902,6.5812,6.6208,1343600.0
2006-08-03 14:30:00,6.68,6.69,6.64,6.67,812400.0,6.6208,6.6308,6.5812,6.6109,812400.0
2006-08-03 15:00:00,6.67,6.67,6.63,6.66,638800.0,6.6109,6.6109,6.5713,6.601,638800.0
2006-08-03 15:30:00,6.65,6.69,6.61,6.63,1060400.0,6.5911,6.6308,6.5515,6.5713,1060400.0
2006-08-04 09:30:00,6.66,6.78,6.66,6.76,1122000.0,6.601,6.72,6.601,6.7001,1122000.0
2006-08-04 10:00:00,6.77,6.8,6.73,6.78,998000.0,6.71,6.7398,6.6704,6.72,998000.0
2006-08-04 10:30:00,6.78,6.79,6.74,6.75,614400.0,6.72,6.7299,6.6803,6.6902,614400.0
2006-08-04 11:00:00,6.75,6.75,6.69,6.73,388000.0,6.6902,6.6902,6.6308,6.6704,388000.0
2006-08-04 11:30:00,6.73,6.75,6.71,6.72,241600.0,6.6704,6.6902,6.6506,6.6605,241600.0
2006-08-04 12:00:00,6.72,6.73,6.54,6.58,670800.0,6.6605,6.6704,6.4821,6.5217,670800.0
2006-08-04 12:30:00,6.58,6.58,6.53,6.54,190000.0,6.5217,6.5217,6.4722,6.4821,190000.0
2006-08-04 13:00:00,6.54,6.55,6.44,6.48,237200.0,6.4821,6.492,6.383,6.4226,237200.0
2006-08-04 13:30:00,6.48,6.5,6.46,6.47,114800.0,6.4226,6.4424,6.4028,6.4127,114800.0
2006-08-04 14:00:00,6.46,6.48,6.41,6.42,188800.0,6.4028,6.4226,6.3532,6.3631,188800.0
2006-08-04 14:30:00,6.42,6.48,6.41,6.48,277600.0,6.3631,6.4226,6.3532,6.4226,277600.0
2006-08-04 15:00:00,6.48,6.52,6.48,6.52,240400.0,6.4226,6.4623,6.4226,6.4623,240400.0
2006-08-04 15:30:00,6.52,6.54,6.5,6.54,439600.0,6.4623,6.4821,6.4424,6.4821,439600.0
2006-08-07 09:30:00,6.51,6.51,6.38,6.41,273200.0,6.4523,6.4523,6.3235,6.3532,273200.0
2006-08-07 10:00:00,6.41,6.47,6.41,6.42,388400.0,6.3532,6.4127,6.3532,6.3631,388400.0
2006-08-07 10:30:00,6.42,6.47,6.41,6.44,322000.0,6.3631,6.4127,6.3532,6.383,322000.0
2006-08-07 11:00:00,6.44,6.45,6.39,6.4,452800.0,6.383,6.3929,6.3334,6.3433,452800.0
2006-08-07 11:30:00,6.4,6.42,6.38,6.38,344400.0,6.3433,6.3631,6.3235,6.3235,344400.0
2006-08-07 12:00:00,6.38,6.42,6.38,6.4,258400.0,6.3235,6.3631,6.3235,6.3433,258400.0
2006-08-07 12:30:00,6.4,6.42,6.38,6.38,220400.0,6.3433,6.3631,6.3235,6.3235,220400.0
2006-08-07 13:00:00,6.38,6.41,6.37,6.4,211600.0,6.3235,6.3532,6.3136,6.3433,211600.0
2006-08-07 13:30:00,6.4,6.41,6.37,6.38,432400.0,6.3433,6.3532,6.3136,6.3235,432400.0
2006-08-07 14:00:00,6.38,6.41,6.37,6.38,322000.0,6.3235,6.3532,6.3136,6.3235,322000.0
2006-08-07 14:30:00,6.38,6.4,6.38,6.39,218400.0,6.3235,6.3433,6.3235,6.3334,218400.0
2006-08-07 15:00:00,6.4,6.41,6.38,6.4,216400.0,6.3433,6.3532,6.3235,6.3433,216400.0
2006-08-07 15:30:00,6.4,6.43,6.4,6.43,544400.0,6.3433,6.3731,6.3433,6.3731,544400.0
2006-08-08 09:30:00,6.41,6.41,6.17,6.2,686000.0,6.3532,6.3532,6.1154,6.1451,686000.0
2006-08-08 10:00:00,6.19,6.25,6.19,6.21,519200.0,6.1352,6.1947,6.1352,6.155,519200.0
2006-08-08 10:30:00,6.21,6.27,6.21,6.26,378400.0,6.155,6.2145,6.155,6.2046,378400.0
2006-08-08 11:00:00,6.26,6.27,6.23,6.25,392400.0,6.2046,6.2145,6.1748,6.1947,392400.0
2006-08-08 11:30:00,6.25,6.28,6.21,6.25,357200.0,6.1947,6.2244,6.155,6.1947,357200.0
2006-08-08 12:00:00,6.25,6.28,6.25,6.28,107600.0,6.1947,6.2244,6.1947,6.2244,107600.0
2006-08-08 12:30:00,6.28,6.28,6.24,6.24,226800.0,6.2244,6.2244,6.1847,6.1847,226800.0
2006-08-08 13:00:00,6.24,6.28,6.23,6.28,324400.0,6.1847,6.2244,6.1748,6.2244,324400.0
2006-08-08 13:30:00,6.28,6.28,6.22,6.22,468800.0,6.2244,6.2244,6.1649,6.1649,468800.0
2006-08-08 14:00:00,6.22,6.29,6.13,6.17,582400.0,6.1649,6.2343,6.0757,6.1154,582400.0
2006-08-08 14:30:00,6.17,6.27,6.16,6.2,601200.0,6.1154,6.2145,6.1054,6.1451,601200.0
2006-08-08 15:00:00,6.2,6.2,6.13,6.15,803200.0,6.1451,6.1451,6.0757,6.0955,803200.0
2006-08-08 15:30:00,6.15,6.22,6.11,6.17,834000.0,6.0955,6.1649,6.0559,6.1154,834000.0
2006-08-09 09:30:00,6.23,6.27,6.17,6.26,356800.0,6.1748,6.2145,6.1154,6.2046,356800.0
2006-08-09 10:00:00,6.26,6.26,6.21,6.22,227600.0,6.2046,6.2046,6.155,6.1649,227600.0
2006-08-09 10:30:00,6.22,6.28,6.22,6.27,219200.0,6.1649,6.2244,6.1649,6.2145,219200.0
2006-08-09 11:00:00,6.27,6.34,6.27,6.31,228800.0,6.2145,6.2839,6.2145,6.2541,228800.0
2006-08-09 11:30:00,6.32,6.34,6.3,6.31,670800.0,6.264,6.2839,6.2442,6.2541,670800.0
2006-08-09 12:00:00,6.31,6.37,6.31,6.34,268000.0,6.2541,6.3136,6.2541,6.2839,268000.0
2006-08-09 12:30:00,6.34,6.35,6.29,6.32,140800.0,6.2839,6.2938,6.2343,6.264,140800.0
2006-08-09 13:00:00,6.32,6.34,6.27,6.28,150800.0,6.264,6.2839,6.2145,6.2244,150800.0
2006-08-09 13:30:00,6.27,6.3,6.26,6.28,223200.0,6.2145,6.2442,6.2046,6.2244,223200.0
2006-08-09 14:00:00,6.28,6.31,6.28,6.29,128000.0,6.2244,6.2541,6.2244,6.2343,128000.0
2006-08-09 14:30:00,6.29,6.31,6.26,6.27,269600.0,6.2343,6.2541,6.2046,6.2145,269600.0
2006-08-09 15:00:00,6.27,6.27,6.22,6.22,215600.0,6.2145,6.2145,6.1649,6.1649,215600.0
2006-08-09 15:30:00,6.22,6.25,6.21,6.22,379200.0,6.1649,6.1947,6.155,6.1649,379200.0
2006-08-10 09:30:00,6.23,6.27,6.17,6.25,272800.0,6.1748,6.2145,6.1154,6.1947,272800.0
2006-08-10 10:00:00,6.25,6.27,6.21,6.22,268400.0,6.1947,6.2145,6.155,6.1649,268400.0
2006-08-10 10:30:00,6.21,6.4,6.21,6.4,1040000.0,6.155,6.3433,6.155,6.3433,1040000.0
2006-08-10 11:00:00,6.4,6.54,6.4,6.51,1067600.0,6.3433,6.4821,6.3433,6.4523,1067600.0
2006-08-10 11:30:00,6.51,6.53,6.48,6.53,1499600.0,6.4523,6.4722,6.4226,6.4722,1499600.0
2006-08-10 12:00:00,6.53,6.7,6.52,6.68,865600.0,6.4722,6.6407,6.4623,6.6208,865600.0
2006-08-10 12:30:00,6.68,6.75,6.6,6.61,1096800.0,6.6208,6.6902,6.5416,6.5515,1096800.0
2006-08-10 13:00:00,6.61,6.65,6.59,6.63,672800.0,6.5515,6.5911,6.5316,6.5713,672800.0
2006-08-10 13:30:00,6.63,6.68,6.61,6.65,524000.0,6.5713,6.6208,6.5515,6.5911,524000.0
2006-08-10 14:00:00,6.66,6.68,6.63,6.64,935600.0,6.601,6.6208,6.5713,6.5812,935600.0
2006-08-10 14:30:00,6.64,6.7,6.61,6.68,564400.0,6.5812,6.6407,6.5515,6.6208,564400.0
2006-08-10 15:00:00,6.68,6.68,6.63,6.64,440800.0,6.6208,6.6208,6.5713,6.5812,440800.0
2006-08-10 15:30:00,6.64,6.67,6.6,6.63,1150000.0,6.5812,6.6109,6.5416,6.5713,1150000.0
2006-08-11 09:30:00,6.63,6.63,6.48,6.59,733600.0,6.5713,6.5713,6.4226,6.5316,733600.0
2006-08-11 10:00:00,6.58,6.6,6.52,6.59,359200.0,6.5217,6.5416,6.4623,6.5316,359200.0
2006-08-11 10:30:00,6.59,6.62,6.58,6.6,188800.0,6.5316,6.5614,6.5217,6.5416,188800.0
2006-08-11 11:00:00,6.59,6.64,6.58,6.62,253200.0,6.5316,6.5812,6.5217,6.5614,253200.0
2006-08-11 11:30:00,6.62,6.62,6.58,6.58,360400.0,6.5614,6.5614,6.5217,6.5217,360400.0
2006-08-11 12:00:00,6.58,6.59,6.57,6.58,430800.0,6.5217,6.5316,6.5118,6.5217,430800.0
2006-08-11 12:30:00,6.58,6.58,6.51,6.53,340000.0,6.5217,6.5217,6.4523,6.4722,340000.0
2006-08-11 13:00:00,6.53,6.54,6.5,6.51,612000.0,6.4722,6.4821,6.4424,6.4523,612000.0
2006-08-11 13:30:00,6.51,6.52,6.5,6.5,427600.0,6.4523,6.4623,6.4424,6.4424,427600.0
2006-08-11 14:00:00,6.5,6.53,6.49,6.51,1155600.0,6.4424,6.4722,6.4325,6.4523,1155600.0
2006-08-11 14:30:00,6.51,6.51,6.46,6.47,1453200.0,6.4523,6.4523,6.4028,6.4127,1453200.0
2006-08-11 15:00:00,6.46,6.53,6.46,6.51,669200.0,6.4028,6.4722,6.4028,6.4523,669200.0
2006-08-11 15:30:00,6.51,6.53,6.48,6.5,1156400.0,6.4523,6.4722,6.4226,6.4424,1156400.0
2006-08-14 09:30:00,6.66,6.74,6.63,6.72,2598800.0,6.601,6.6803,6.5713,6.6605,2598800.0
2006-08-14 10:00:00,6.72,6.73,6.64,6.65,932800.0,6.6605,6.6704,6.5812,6.5911,932800.0
2006-08-14 10:30:00,6.66,6.68,6.6,6.63,1267600.0,6.601,6.6208,6.5416,6.5713,1267600.0
2006-08-14 11:00:00,6.65,6.68,6.62,6.67,1342400.0,6.5911,6.6208,6.5614,6.6109,1342400.0
2006-08-14 11:30:00,6.67,6.7,6.66,6.7,1424400.0,6.6109,6.6407,6.601,6.6407,1424400.0
2006-08-14 12:00:00,6.7,6.73,6.7,6.71,516800.0,6.6407,6.6704,6.6407,6.6506,516800.0
2006-08-14 12:30:00,6.71,6.72,6.64,6.67,1774400.0,6.6506,6.6605,6.5812,6.6109,1774400.0
2006-08-14 13:00:00,6.67,6.72,6.66,6.69,404000.0,6.6109,6.6605,6.601,6.6308,404000.0
2006-08-14 13:30:00,6.69,6.73,6.67,6.67,521200.0,6.6308,6.6704,6.6109,6.6109,521200.0
2006-08-14 14:00:00,6.68,6.71,6.65,6.7,330000.0,6.6208,6.6506,6.5911,6.6407,330000.0
2006-08-14 14:30:00,6.7,6.72,6.65,6.65,570800.0,6.6407,6.6605,6.5911,6.5911,570800.0
2006-08-14 15:00:00,6.64,6.67,6.6,6.65,670400.0,6.5812,6.6109,6.5416,6.5911,670400.0
2006-08-14 15:30:00,6.65,6.68,6.65,6.68,1139200.0,6.5911,6.6208,6.5911,6.6208,1139200.0
2006-08-15 09:30:00,6.79,6.84,6.73,6.78,779600.0,6.7299,6.7794,6.6704,6.72,779600.0
2006-08-15 10:00:00,6.78,6.82,6.76,6.79,392000.0,6.72,6.7596,6.7001,6.7299,392000.0
2006-08-15 10:30:00,6.78,6.89,6.77,6.84,577600.0,6.72,6.829,6.71,6.7794,577600.0
2006-08-15 11:00:00,6.84,6.91,6.83,6.87,517600.0,6.7794,6.8488,6.7695,6.8092,517600.0
2006-08-15 11:30:00,6.87,6.88,6.84,6.87,532000.0,6.8092,6.8191,6.7794,6.8092,532000.0
2006-08-15 12:00:00,6.87,6.9,6.86,6.88,210800.0,6.8092,6.8389,6.7992,6.8191,210800.0
2006-08-15 12:30:00,6.88,6.95,6.88,6.95,364400.0,6.8191,6.8885,6.8191,6.8885,364400.0
2006-08-15 13:00:00,6.95,6.99,6.93,6.97,623600.0,6.8885,6.9281,6.8686,6.9083,623600.0
2006-08-15 13:30:00,6.97,7.02,6.97,7.02,531600.0,6.9083,6.9578,6.9083,6.9578,531600.0
2006-08-15 14:00:00,7.02,7.04,7.0,7.04,772400.0,6.9578,6.9777,6.938,6.9777,772400.0
2006-08-15 14:30:00,7.04,7.11,7.03,7.1,782000.0,6.9777,7.047,6.9677,7.0371,782000.0
2006-08-15 15:00:00,7.09,7.11,7.06,7.07,1102800.0,7.0272,7.047,6.9975,7.0074,1102800.0
2006-08-15 15:30:00,7.07,7.15,7.07,7.14,1713200.0,7.0074,7.0867,7.0074,7.0768,1713200.0
2006-08-16 09:30:00,7.16,7.18,6.95,6.99,1064000.0,7.0966,7.1164,6.8885,6.9281,1064000.0
2006-08-16 10:00:00,6.99,7.07,6.98,7.01,1415200.0,6.9281,7.0074,6.9182,6.9479,1415200.0
2006-08-16 10:30:00,7.0,7.09,6.96,7.07,1182800.0,6.938,7.0272,6.8984,7.0074,1182800.0
2006-08-16 11:00:00,7.07,7.1,7.02,7.03,1338800.0,7.0074,7.0371,6.9578,6.9677,1338800.0
2006-08-16 11:30:00,7.02,7.03,7.01,7.02,553200.0,6.9578,6.9677,6.9479,6.9578,553200.0
2006-08-16 12:00:00,7.02,7.04,7.01,7.01,1447600.0,6.9578,6.9777,6.9479,6.9479,1447600.0
2006-08-16 12:30:00,7.01,7.03,7.01,7.01,770000.0,6.9479,6.9677,6.9479,6.9479,770000.0
2006-08-16 13:00:00,7.02,7.02,6.96,6.98,788000.0,6.9578,6.9578,6.8984,6.9182,788000.0
2006-08-16 13:30:00,6.97,6.97,6.93,6.96,864000.0,6.9083,6.9083,6.8686,6.8984,864000.0
2006-08-16 14:00:00,6.96,7.02,6.93,6.99,1418000.0,6.8984,6.9578,6.8686,6.9281,1418000.0
2006-08-16 14:30:00,6.99,7.04,6.99,7.0,1296400.0,6.9281,6.9777,6.9281,6.938,1296400.0
2006-08-16 15:00:00,7.0,7.1,7.0,7.1,2008000.0,6.938,7.0371,6.938,7.0371,2008000.0
2006-08-16 15:30:00,7.09,7.13,7.06,7.08,1807600.0,7.0272,7.0669,6.9975,7.0173,1807600.0
2006-08-17 09:30:00,8.02,8.06,7.88,7.96,12236000.0,7.949,7.9886,7.8102,7.8895,12236000.0
2006-08-17 10:00:00,7.96,8.24,7.94,8.24,8486400.0,7.8895,8.167,7.8697,8.167,8486400.0
2006-08-17 10:30:00,8.24,8.5,8.18,8.35,8332800.0,8.167,8.4247,8.1076,8.2761,8332800.0
2006-08-17 11:00:00,8.35,8.44,8.31,8.42,2888800.0,8.2761,8.3653,8.2364,8.3454,2888800.0
2006-08-17 11:30:00,8.42,8.56,8.34,8.4,3082800.0,8.3454,8.4842,8.2661,8.3256,3082800.0
2006-08-17 12:00:00,8.4,8.47,8.35,8.42,1610000.0,8.3256,8.395,8.2761,8.3454,1610000.0
2006-08-17 12:30:00,8.4,8.49,8.38,8.49,1200000.0,8.3256,8.4148,8.3058,8.4148,1200000.0
2006-08-17 13:00:00,8.49,8.52,8.45,8.47,1676400.0,8.4148,8.4445,8.3752,8.395,1676400.0
2006-08-17 13:30:00,8.47,8.47,8.26,8.28,2344400.0,8.395,8.395,8.1869,8.2067,2344400.0
2006-08-17 14:00:00,8.28,8.35,8.2,8.2,3255200.0,8.2067,8.2761,8.1274,8.1274,3255200.0
2006-08-17 14:30:00,8.2,8.36,8.19,8.31,1893600.0,8.1274,8.286,8.1175,8.2364,1893600.0
2006-08-17 15:00:00,8.3,8.49,8.28,8.46,2486400.0,8.2265,8.4148,8.2067,8.3851,2486400.0
2006-08-17 15:30:00,8.46,8.49,8.33,8.45,3587600.0,8.3851,8.4148,8.2562,8.3752,3587600.0
2006-08-18 09:30:00,8.41,8.65,8.3,8.4,2874800.0,8.3355,8.5734,8.2265,8.3256,2874800.0
2006-08-18 10:00:00,8.4,8.5,8.35,8.43,1462000.0,8.3256,8.4247,8.2761,8.3553,1462000.0
2006-08-18 10:30:00,8.42,8.44,8.34,8.43,980800.0,8.3454,8.3653,8.2661,8.3553,980800.0
2006-08-18 11:00:00,8.43,8.45,8.39,8.4,781600.0,8.3553,8.3752,8.3157,8.3256,781600.0
2006-08-18 11:30:00,8.4,8.43,8.37,8.38,1370000.0,8.3256,8.3553,8.2959,8.3058,1370000.0
2006-08-18 12:00:00,8.38,8.41,8.36,8.38,572400.0,8.3058,8.3355,8.286,8.3058,572400.0
2006-08-18 12:30:00,8.38,8.4,8.37,8.38,396400.0,8.3058,8.3256,8.2959,8.3058,396400.0
2006-08-18 13:00:00,8.37,8.37,8.31,8.31,1394000.0,8.2959,8.2959,8.2364,8.2364,1394000.0
2006-08-18 13:30:00,8.31,8.39,8.3,8.32,848000.0,8.2364,8.3157,8.2265,8.2463,848000.0
2006-08-18 14:00:00,8.32,8.32,8.22,8.28,1682400.0,8.2463,8.2463,8.1472,8.2067,1682400.0
2006-08-18 14:30:00,8.28,8.34,8.25,8.3,819200.0,8.2067,8.2661,8.1769,8.2265,819200.0
2006-08-18 15:00:00,8.3,8.3,8.21,8.29,1894400.0,8.2265,8.2265,8.1373,8.2166,1894400.0
2006-08-18 15:30:00,8.29,8.29,8.15,8.21,3971600.0,8.2166,8.2166,8.0778,8.1373,3971600.0
2006-08-21 09:30:00,8.11,8.19,8.05,8.11,1300400.0,8.0382,8.1175,7.9787,8.0382,1300400.0
2006-08-21 10:00:00,8.11,8.3,8.09,8.23,893200.0,8.0382,8.2265,8.0184,8.1571,893200.0
2006-08-21 10:30:00,8.23,8.29,8.19,8.27,810800.0,8.1571,8.2166,8.1175,8.1968,810800.0
2006-08-21 11:00:00,8.27,8.28,8.22,8.25,472400.0,8.1968,8.2067,8.1472,8.1769,472400.0
2006-08-21 11:30:00,8.26,8.27,8.22,8.23,626800.0,8.1869,8.1968,8.1472,8.1571,626800.0
2006-08-21 12:00:00,8.22,8.25,8.22,8.24,354800.0,8.1472,8.1769,8.1472,8.167,354800.0
2006-08-21 12:30:00,8.24,8.26,8.23,8.24,276800.0,8.167,8.1869,8.1571,8.167,276800.0
2006-08-21 13:00:00,8.24,8.26,8.23,8.23,205200.0,8.167,8.1869,8.1571,8.1571,205200.0
2006-08-21 13:30:00,8.24,8.26,8.23,8.26,393200.0,8.167,8.1869,8.1571,8.1869,393200.0
2006-08-21 14:00:00,8.26,8.29,8.17,8.2,781600.0,8.1869,8.2166,8.0976,8.1274,781600.0
2006-08-21 14:30:00,8.2,8.26,8.2,8.26,338800.0,8.1274,8.1869,8.1274,8.1869,338800.0
2006-08-21 15:00:00,8.26,8.26,8.24,8.25,525200.0,8.1869,8.1869,8.167,8.1769,525200.0
2006-08-21 15:30:00,8.25,8.26,8.22,8.24,885200.0,8.1769,8.1869,8.1472,8.167,885200.0
2006-08-22 09:30:00,8.25,8.42,8.23,8.38,1490000.0,8.1769,8.3454,8.1571,8.3058,1490000.0
2006-08-22 10:00:00,8.38,8.4,8.28,8.35,749600.0,8.3058,8.3256,8.2067,8.2761,749600.0
2006-08-22 10:30:00,8.35,8.47,8.35,8.45,1135200.0,8.2761,8.395,8.2761,8.3752,1135200.0
2006-08-22 11:00:00,8.45,8.45,8.36,8.45,720400.0,8.3752,8.3752,8.286,8.3752,720400.0
2006-08-22 11:30:00,8.45,8.46,8.33,8.35,915600.0,8.3752,8.3851,8.2562,8.2761,915600.0
2006-08-22 12:00:00,8.35,8.4,8.32,8.33,840800.0,8.2761,8.3256,8.2463,8.2562,840800.0
2006-08-22 12:30:00,8.33,8.35,8.3,8.35,287200.0,8.2562,8.2761,8.2265,8.2761,287200.0
2006-08-22 13:00:00,8.35,8.36,8.31,8.31,353200.0,8.2761,8.286,8.2364,8.2364,353200.0
2006-08-22 13:30:00,8.31,8.33,8.3,8.31,292400.0,8.2364,8.2562,8.2265,8.2364,292400.0
2006-08-22 14:00:00,8.3,8.31,8.29,8.3,387200.0,8.2265,8.2364,8.2166,8.2265,387200.0
2006-08-22 14:30:00,8.3,8.33,8.3,8.32,388000.0,8.2265,8.2562,8.2265,8.2463,388000.0
2006-08-22 15:00:00,8.32,8.35,8.31,8.32,1072400.0,8.2463,8.2761,8.2364,8.2463,1072400.0
2006-08-22 15:30:00,8.33,8.33,8.29,8.31,634800.0,8.2562,8.2562,8.2166,8.2364,634800.0
2006-08-23 09:30:00,8.44,8.68,8.36,8.66,1517600.0,8.3653,8.6031,8.286,8.5833,1517600.0
2006-08-23 10:00:00,8.68,8.74,8.5,8.55,1447600.0,8.6031,8.6626,8.4247,8.4743,1447600.0
2006-08-23 10:30:00,8.55,8.56,8.48,8.51,580800.0,8.4743,8.4842,8.4049,8.4346,580800.0
2006-08-23 11:00:00,8.51,8.52,8.37,8.38,1113200.0,8.4346,8.4445,8.2959,8.3058,1113200.0
2006-08-23 11:30:00,8.38,8.49,8.38,8.47,419200.0,8.3058,8.4148,8.3058,8.395,419200.0
2006-08-23 12:00:00,8.47,8.49,8.44,8.47,325600.0,8.395,8.4148,8.3653,8.395,325600.0
2006-08-23 12:30:00,8.46,8.53,8.45,8.51,275200.0,8.3851,8.4545,8.3752,8.4346,275200.0
2006-08-23 13:00:00,8.51,8.51,8.49,8.5,308800.0,8.4346,8.4346,8.4148,8.4247,308800.0
2006-08-23 13:30:00,8.5,8.53,8.49,8.51,553200.0,8.4247,8.4545,8.4148,8.4346,553200.0
2006-08-23 14:00:00,8.51,8.52,8.46,8.46,1006000.0,8.4346,8.4445,8.3851,8.3851,1006000.0
2006-08-23 14:30:00,8.46,8.5,8.45,8.49,1683200.0,8.3851,8.4247,8.3752,8.4148,1683200.0
2006-08-23 15:00:00,8.49,8.5,8.4,8.42,310000.0,8.4148,8.4247,8.3256,8.3454,310000.0
2006-08-23 15:30:00,8.41,8.46,8.38,8.43,702800.0,8.3355,8.3851,8.3058,8.3553,702800.0
2006-08-24 09:30:00,8.43,8.5,8.42,8.44,581200.0,8.3553,8.4247,8.3454,8.3653,581200.0
2006-08-24 10:00:00,8.44,8.44,8.37,8.38,260000.0,8.3653,8.3653,8.2959,8.3058,260000.0
2006-08-24 10:30:00,8.37,8.37,8.23,8.31,674400.0,8.2959,8.2959,8.1571,8.2364,674400.0
2006-08-24 11:00:00,8.31,8.36,8.29,8.36,216800.0,8.2364,8.286,8.2166,8.286,216800.0
2006-08-24 11:30:00,8.36,8.36,8.25,8.3,317200.0,8.286,8.286,8.1769,8.2265,317200.0
2006-08-24 12:00:00,8.31,8.33,8.25,8.27,203600.0,8.2364,8.2562,8.1769,8.1968,203600.0
2006-08-24 12:30:00,8.28,8.34,8.27,8.33,118800.0,8.2067,8.2661,8.1968,8.2562,118800.0
2006-08-24 13:00:00,8.33,8.37,8.31,8.36,173600.0,8.2562,8.2959,8.2364,8.286,173600.0
2006-08-24 13:30:00,8.36,8.38,8.34,8.38,175600.0,8.286,8.3058,8.2661,8.3058,175600.0
2006-08-24 14:00:00,8.38,8.45,8.38,8.44,325200.0,8.3058,8.3752,8.3058,8.3653,325200.0
2006-08-24 14:30:00,8.43,8.44,8.37,8.41,480800.0,8.3553,8.3653,8.2959,8.3355,480800.0
2006-08-24 15:00:00,8.42,8.46,8.4,8.45,456800.0,8.3454,8.3851,8.3256,8.3752,456800.0
2006-08-24 15:30:00,8.45,8.47,8.42,8.45,478400.0,8.3752,8.395,8.3454,8.3752,478400.0
2006-08-25 09:30:00,8.38,8.47,8.36,8.46,298000.0,8.3058,8.395,8.286,8.3851,298000.0
2006-08-25 10:00:00,8.45,8.46,8.38,8.41,682000.0,8.3752,8.3851,8.3058,8.3355,682000.0
2006-08-25 10:30:00,8.41,8.41,8.32,8.35,275200.0,8.3355,8.3355,8.2463,8.2761,275200.0
2006-08-25 11:00:00,8.35,8.37,8.33,8.35,444400.0,8.2761,8.2959,8.2562,8.2761,444400.0
2006-08-25 11:30:00,8.35,8.35,8.29,8.29,259200.0,8.2761,8.2761,8.2166,8.2166,259200.0
2006-08-25 12:00:00,8.29,8.33,8.27,8.32,398800.0,8.2166,8.2562,8.1968,8.2463,398800.0
2006-08-25 12:30:00,8.32,8.38,8.32,8.38,530000.0,8.2463,8.3058,8.2463,8.3058,530000.0
2006-08-25 13:00:00,8.39,8.39,8.36,8.36,306400.0,8.3157,8.3157,8.286,8.286,306400.0
2006-08-25 13:30:00,8.36,8.41,8.34,8.38,159600.0,8.286,8.3355,8.2661,8.3058,159600.0
2006-08-25 14:00:00,8.36,8.38,8.34,8.37,359600.0,8.286,8.3058,8.2661,8.2959,359600.0
2006-08-25 14:30:00,8.38,8.38,8.35,8.35,126400.0,8.3058,8.3058,8.2761,8.2761,126400.0
2006-08-25 15:00:00,8.35,8.38,8.35,8.38,148400.0,8.2761,8.3058,8.2761,8.3058,148400.0
2006-08-25 15:30:00,8.37,8.42,8.37,8.38,456000.0,8.2959,8.3454,8.2959,8.3058,456000.0
2006-08-28 09:30:00,8.3,8.4,8.3,8.4,466400.0,8.2265,8.3256,8.2265,8.3256,466400.0
2006-08-28 10:00:00,8.4,8.46,8.39,8.44,266000.0,8.3256,8.3851,8.3157,8.3653,266000.0
2006-08-28 10:30:00,8.44,8.49,8.43,8.46,308000.0,8.3653,8.4148,8.3553,8.3851,308000.0
2006-08-28 11:00:00,8.46,8.48,8.44,8.47,116000.0,8.3851,8.4049,8.3653,8.395,116000.0
2006-08-28 11:30:00,8.46,8.53,8.44,8.53,326800.0,8.3851,8.4545,8.3653,8.4545,326800.0
2006-08-28 12:00:00,8.52,8.53,8.49,8.49,111200.0,8.4445,8.4545,8.4148,8.4148,111200.0
2006-08-28 12:30:00,8.48,8.51,8.46,8.5,110400.0,8.4049,8.4346,8.3851,8.4247,110400.0
2006-08-28 13:00:00,8.5,8.5,8.46,8.48,412000.0,8.4247,8.4247,8.3851,8.4049,412000.0
2006-08-28 13:30:00,8.49,8.52,8.46,8.49,314400.0,8.4148,8.4445,8.3851,8.4148,314400.0
2006-08-28 14:00:00,8.49,8.51,8.45,8.47,195600.0,8.4148,8.4346,8.3752,8.395,195600.0
2006-08-28 14:30:00,8.47,8.5,8.46,8.5,228400.0,8.395,8.4247,8.3851,8.4247,228400.0
2006-08-28 15:00:00,8.5,8.52,8.49,8.52,277600.0,8.4247,8.4445,8.4148,8.4445,277600.0
2006-08-28 15:30:00,8.51,8.51,8.47,8.49,420800.0,8.4346,8.4346,8.395,8.4148,420800.0
2006-08-29 09:30:00,8.48,8.55,8.43,8.55,385200.0,8.4049,8.4743,8.3553,8.4743,385200.0
2006-08-29 10:00:00,8.55,8.55,8.48,8.49,448800.0,8.4743,8.4743,8.4049,8.4148,448800.0
2006-08-29 10:30:00,8.49,8.51,8.48,8.49,212800.0,8.4148,8.4346,8.4049,8.4148,212800.0
2006-08-29 11:00:00,8.48,8.5,8.46,8.48,378800.0,8.4049,8.4247,8.3851,8.4049,378800.0
2006-08-29 11:30:00,8.47,8.47,8.45,8.45,475600.0,8.395,8.395,8.3752,8.3752,475600.0
2006-08-29 12:00:00,8.45,8.46,8.44,8.44,266800.0,8.3752,8.3851,8.3653,8.3653,266800.0
2006-08-29 12:30:00,8.45,8.46,8.43,8.44,477600.0,8.3752,8.3851,8.3553,8.3653,477600.0
2006-08-29 13:00:00,8.45,8.47,8.42,8.46,429600.0,8.3752,8.395,8.3454,8.3851,429600.0
2006-08-29 13:30:00,8.46,8.46,8.44,8.45,310400.0,8.3851,8.3851,8.3653,8.3752,310400.0
2006-08-29 14:00:00,8.45,8.51,8.44,8.49,236400.0,8.3752,8.4346,8.3653,8.4148,236400.0
2006-08-29 14:30:00,8.49,8.6,8.49,8.59,365200.0,8.4148,8.5238,8.4148,8.5139,365200.0
2006-08-29 15:00:00,8.59,8.6,8.56,8.59,445200.0,8.5139,8.5238,8.4842,8.5139,445200.0
2006-08-29 15:30:00,8.59,8.66,8.58,8.66,851200.0,8.5139,8.5833,8.504,8.5833,851200.0
2006-08-30 09:30:00,8.66,8.67,8.52,8.54,506400.0,8.5833,8.5932,8.4445,8.4644,506400.0
2006-08-30 10:00:00,8.53,8.7,8.53,8.7,353200.0,8.4545,8.623,8.4545,8.623,353200.0
2006-08-30 10:30:00,8.7,8.74,8.64,8.64,284800.0,8.623,8.6626,8.5635,8.5635,284800.0
2006-08-30 11:00:00,8.65,8.65,8.61,8.63,472000.0,8.5734,8.5734,8.5338,8.5536,472000.0
2006-08-30 11:30:00,8.63,8.63,8.58,8.59,216400.0,8.5536,8.5536,8.504,8.5139,216400.0
2006-08-30 12:00:00,8.59,8.62,8.59,8.6,152800.0,8.5139,8.5437,8.5139,8.5238,152800.0
2006-08-30 12:30:00,8.6,8.63,8.59,8.63,232000.0,8.5238,8.5536,8.5139,8.5536,232000.0
2006-08-30 13:00:00,8.63,8.64,8.61,8.61,249200.0,8.5536,8.5635,8.5338,8.5338,249200.0
2006-08-30 13:30:00,8.61,8.65,8.6,8.62,335200.0,8.5338,8.5734,8.5238,8.5437,335200.0
2006-08-30 14:00:00,8.62,8.65,8.62,8.63,278000.0,8.5437,8.5734,8.5437,8.5536,278000.0
2006-08-30 14:30:00,8.63,8.64,8.61,8.64,140800.0,8.5536,8.5635,8.5338,8.5635,140800.0
2006-08-30 15:00:00,8.64,8.7,8.64,8.69,283600.0,8.5635,8.623,8.5635,8.613,283600.0
2006-08-30 15:30:00,8.69,8.71,8.63,8.67,243200.0,8.613,8.6329,8.5536,8.5932,243200.0
2006-08-31 09:30:00,8.66,8.72,8.6,8.7,263200.0,8.5833,8.6428,8.5238,8.623,263200.0
2006-08-31 10:00:00,8.7,8.78,8.7,8.74,954800.0,8.623,8.7022,8.623,8.6626,954800.0
2006-08-31 10:30:00,8.74,8.75,8.65,8.67,651600.0,8.6626,8.6725,8.5734,8.5932,651600.0
2006-08-31 11:00:00,8.67,8.72,8.66,8.71,282400.0,8.5932,8.6428,8.5833,8.6329,282400.0
2006-08-31 11:30:00,8.7,8.72,8.61,8.64,510000.0,8.623,8.6428,8.5338,8.5635,510000.0
2006-08-31 12:00:00,8.64,8.69,8.63,8.65,54400.0,8.5635,8.613,8.5536,8.5734,54400.0
2006-08-31 12:30:00,8.64,8.68,8.63,8.67,84400.0,8.5635,8.6031,8.5536,8.5932,84400.0
2006-08-31 13:00:00,8.67,8.67,8.6,8.62,318800.0,8.5932,8.5932,8.5238,8.5437,318800.0
2006-08-31 13:30:00,8.62,8.64,8.62,8.62,104400.0,8.5437,8.5635,8.5437,8.5437,104400.0
2006-08-31 14:00:00,8.62,8.67,8.59,8.66,243200.0,8.5437,8.5932,8.5139,8.5833,243200.0
2006-08-31 14:30:00,8.66,8.68,8.63,8.67,189600.0,8.5833,8.6031,8.5536,8.5932,189600.0
2006-08-31 15:00:00,8.67,8.67,8.64,8.67,199200.0,8.5932,8.5932,8.5635,8.5932,199200.0
2006-08-31 15:30:00,8.65,8.67,8.6,8.62,388400.0,8.5734,8.5932,8.5238,8.5437,388400.0
2006-09-01 09:30:00,8.68,8.74,8.63,8.71,501600.0,8.6031,8.6626,8.5536,8.6329,501600.0
2006-09-01 10:00:00,8.71,8.72,8.67,8.7,428400.0,8.6329,8.6428,8.5932,8.623,428400.0
2006-09-01 10:30:00,8.71,8.74,8.71,8.72,306800.0,8.6329,8.6626,8.6329,8.6428,306800.0
2006-09-01 11:00:00,8.72,8.72,8.65,8.65,132800.0,8.6428,8.6428,8.5734,8.5734,132800.0
2006-09-01 11:30:00,8.65,8.65,8.61,8.63,176800.0,8.5734,8.5734,8.5338,8.5536,176800.0
2006-09-01 12:00:00,8.63,8.64,8.62,8.63,122000.0,8.5536,8.5635,8.5437,8.5536,122000.0
2006-09-01 12:30:00,8.63,8.71,8.63,8.71,141200.0,8.5536,8.6329,8.5536,8.6329,141200.0
2006-09-01 13:00:00,8.71,8.71,8.63,8.63,155200.0,8.6329,8.6329,8.5536,8.5536,155200.0
2006-09-01 13:30:00,8.63,8.63,8.6,8.63,189200.0,8.5536,8.5536,8.5238,8.5536,189200.0
2006-09-01 14:00:00,8.63,8.63,8.6,8.6,158000.0,8.5536,8.5536,8.5238,8.5238,158000.0
2006-09-01 14:30:00,8.6,8.6,8.56,8.59,248800.0,8.5238,8.5238,8.4842,8.5139,248800.0
2006-09-01 15:00:00,8.59,8.64,8.59,8.63,176800.0,8.5139,8.5635,8.5139,8.5536,176800.0
2006-09-01 15:30:00,8.64,8.64,8.6,8.6,317600.0,8.5635,8.5635,8.5238,8.5238,317600.0
2006-09-05 09:30:00,8.49,8.58,8.45,8.57,638400.0,8.4148,8.504,8.3752,8.4941,638400.0
2006-09-05 10:00:00,8.56,8.69,8.56,8.68,957600.0,8.4842,8.613,8.4842,8.6031,957600.0
2006-09-05 10:30:00,8.68,8.68,8.62,8.65,379200.0,8.6031,8.6031,8.5437,8.5734,379200.0
2006-09-05 11:00:00,8.65,8.65,8.63,8.63,215200.0,8.5734,8.5734,8.5536,8.5536,215200.0
2006-09-05 11:30:00,8.63,8.68,8.6,8.67,367600.0,8.5536,8.6031,8.5238,8.5932,367600.0
2006-09-05 12:00:00,8.67,8.69,8.65,8.66,162400.0,8.5932,8.613,8.5734,8.5833,162400.0
2006-09-05 12:30:00,8.66,8.67,8.64,8.65,124000.0,8.5833,8.5932,8.5635,8.5734,124000.0
2006-09-05 13:00:00,8.65,8.67,8.63,8.66,220400.0,8.5734,8.5932,8.5536,8.5833,220400.0
2006-09-05 13:30:00,8.66,8.67,8.62,8.64,261600.0,8.5833,8.5932,8.5437,8.5635,261600.0
2006-09-05 14:00:00,8.64,8.71,8.64,8.7,318000.0,8.5635,8.6329,8.5635,8.623,318000.0
2006-09-05 14:30:00,8.71,8.73,8.69,8.73,250400.0,8.6329,8.6527,8.613,8.6527,250400.0
2006-09-05 15:00:00,8.73,8.73,8.68,8.69,200000.0,8.6527,8.6527,8.6031,8.613,200000.0
2006-09-05 15:30:00,8.69,8.72,8.68,8.71,371600.0,8.613,8.6428,8.6031,8.6329,371600.0
2006-09-06 09:30:00,8.51,8.66,8.5,8.62,772000.0,8.4346,8.5833,8.4247,8.5437,772000.0
2006-09-06 10:00:00,8.62,8.63,8.53,8.53,616000.0,8.5437,8.5536,8.4545,8.4545,616000.0
2006-09-06 10:30:00,8.52,8.53,8.43,8.47,426400.0,8.4445,8.4545,8.3553,8.395,426400.0
2006-09-06 11:00:00,8.47,8.55,8.43,8.54,386400.0,8.395,8.4743,8.3553,8.4644,386400.0
2006-09-06 11:30:00,8.54,8.54,8.43,8.43,260800.0,8.4644,8.4644,8.3553,8.3553,260800.0
2006-09-06 12:00:00,8.42,8.43,8.33,8.34,638000.0,8.3454,8.3553,8.2562,8.2661,638000.0
2006-09-06 12:30:00,8.34,8.37,8.31,8.34,341200.0,8.2661,8.2959,8.2364,8.2661,341200.0
2006-09-06 13:00:00,8.34,8.38,8.32,8.38,238800.0,8.2661,8.3058,8.2463,8.3058,238800.0
2006-09-06 13:30:00,8.38,8.4,8.37,8.38,268000.0,8.3058,8.3256,8.2959,8.3058,268000.0
2006-09-06 14:00:00,8.38,8.39,8.31,8.33,563600.0,8.3058,8.3157,8.2364,8.2562,563600.0
2006-09-06 14:30:00,8.33,8.35,8.31,8.32,719600.0,8.2562,8.2761,8.2364,8.2463,719600.0
2006-09-06 15:00:00,8.31,8.34,8.31,8.33,436800.0,8.2364,8.2661,8.2364,8.2562,436800.0
2006-09-06 15:30:00,8.33,8.34,8.04,8.31,864000.0,8.2562,8.2661,7.9688,8.2364,864000.0
2006-09-07 09:30:00,8.25,8.38,8.23,8.35,843200.0,8.1769,8.3058,8.1571,8.2761,843200.0
2006-09-07 10:00:00,8.35,8.35,8.24,8.26,519200.0,8.2761,8.2761,8.167,8.1869,519200.0
2006-09-07 10:30:00,8.25,8.29,8.15,8.21,410000.0,8.1769,8.2166,8.0778,8.1373,410000.0
2006-09-07 11:00:00,8.21,8.3,8.21,8.27,298800.0,8.1373,8.2265,8.1373,8.1968,298800.0
2006-09-07 11:30:00,8.27,8.39,8.26,8.38,748000.0,8.1968,8.3157,8.1869,8.3058,748000.0
2006-09-07 12:00:00,8.39,8.42,8.37,8.37,193200.0,8.3157,8.3454,8.2959,8.2959,193200.0
2006-09-07 12:30:00,8.37,8.4,8.33,8.37,310400.0,8.2959,8.3256,8.2562,8.2959,310400.0
2006-09-07 13:00:00,8.37,8.38,8.31,8.31,114800.0,8.2959,8.3058,8.2364,8.2364,114800.0
2006-09-07 13:30:00,8.31,8.4,8.31,8.4,452400.0,8.2364,8.3256,8.2364,8.3256,452400.0
2006-09-07 14:00:00,8.4,8.4,8.33,8.34,282400.0,8.3256,8.3256,8.2562,8.2661,282400.0
2006-09-07 14:30:00,8.33,8.37,8.33,8.37,224000.0,8.2562,8.2959,8.2562,8.2959,224000.0
2006-09-07 15:00:00,8.36,8.37,8.33,8.37,280000.0,8.286,8.2959,8.2562,8.2959,280000.0
2006-09-07 15:30:00,8.37,8.38,8.33,8.34,450800.0,8.2959,8.3058,8.2562,8.2661,450800.0
2006-09-08 09:30:00,8.35,8.43,8.35,8.4,199200.0,8.2761,8.3553,8.2761,8.3256,199200.0
2006-09-08 10:00:00,8.4,8.4,8.35,8.38,109600.0,8.3256,8.3256,8.2761,8.3058,109600.0
2006-09-08 10:30:00,8.38,8.4,8.38,8.39,93600.0,8.3058,8.3256,8.3058,8.3157,93600.0
2006-09-08 11:00:00,8.4,8.42,8.34,8.35,144800.0,8.3256,8.3454,8.2661,8.2761,144800.0
2006-09-08 11:30:00,8.34,8.34,8.27,8.3,236800.0,8.2661,8.2661,8.1968,8.2265,236800.0
2006-09-08 12:00:00,8.29,8.31,8.29,8.29,72400.0,8.2166,8.2364,8.2166,8.2166,72400.0
2006-09-08 12:30:00,8.29,8.34,8.29,8.32,146400.0,8.2166,8.2661,8.2166,8.2463,146400.0
2006-09-08 13:00:00,8.32,8.34,8.31,8.34,88000.0,8.2463,8.2661,8.2364,8.2661,88000.0
2006-09-08 13:30:00,8.34,8.34,8.32,8.34,89200.0,8.2661,8.2661,8.2463,8.2661,89200.0
2006-09-08 14:00:00,8.34,8.34,8.31,8.31,169600.0,8.2661,8.2661,8.2364,8.2364,169600.0
2006-09-08 14:30:00,8.31,8.32,8.28,8.31,120000.0,8.2364,8.2463,8.2067,8.2364,120000.0
2006-09-08 15:00:00,8.31,8.35,8.28,8.35,415600.0,8.2364,8.2761,8.2067,8.2761,415600.0
2006-09-08 15:30:00,8.35,8.35,8.31,8.33,279200.0,8.2761,8.2761,8.2364,8.2562,279200.0
2006-09-11 09:30:00,8.28,8.31,8.23,8.28,283600.0,8.2067,8.2364,8.1571,8.2067,283600.0
2006-09-11 10:00:00,8.29,8.32,8.24,8.25,199200.0,8.2166,8.2463,8.167,8.1769,199200.0
2006-09-11 10:30:00,8.24,8.24,8.17,8.2,354000.0,8.167,8.167,8.0976,8.1274,354000.0
2006-09-11 11:00:00,8.2,8.24,8.2,8.22,193600.0,8.1274,8.167,8.1274,8.1472,193600.0
2006-09-11 11:30:00,8.23,8.23,8.21,8.21,200800.0,8.1571,8.1571,8.1373,8.1373,200800.0
2006-09-11 12:00:00,8.22,8.27,8.21,8.26,322400.0,8.1472,8.1968,8.1373,8.1869,322400.0
2006-09-11 12:30:00,8.25,8.28,8.23,8.28,230000.0,8.1769,8.2067,8.1571,8.2067,230000.0
2006-09-11 13:00:00,8.28,8.3,8.27,8.3,384000.0,8.2067,8.2265,8.1968,8.2265,384000.0
2006-09-11 13:30:00,8.3,8.32,8.3,8.32,235200.0,8.2265,8.2463,8.2265,8.2463,235200.0
2006-09-11 14:00:00,8.32,8.33,8.31,8.31,194800.0,8.2463,8.2562,8.2364,8.2364,194800.0
2006-09-11 14:30:00,8.31,8.32,8.3,8.32,286400.0,8.2364,8.2463,8.2265,8.2463,286400.0
2006-09-11 15:00:00,8.32,8.32,8.27,8.31,136000.0,8.2463,8.2463,8.1968,8.2364,136000.0
2006-09-11 15:30:00,8.31,8.33,8.31,8.33,239200.0,8.2364,8.2562,8.2364,8.2562,239200.0
2006-09-12 09:30:00,8.37,8.56,8.36,8.51,1334000.0,8.2959,8.4842,8.286,8.4346,1334000.0
2006-09-12 10:00:00,8.49,8.56,8.47,8.51,1001600.0,8.4148,8.4842,8.395,8.4346,1001600.0
2006-09-12 10:30:00,8.51,8.55,8.49,8.54,368400.0,8.4346,8.4743,8.4148,8.4644,368400.0
2006-09-12 11:00:00,8.54,8.6,8.53,8.59,318000.0,8.4644,8.5238,8.4545,8.5139,318000.0
2006-09-12 11:30:00,8.59,8.59,8.55,8.56,314800.0,8.5139,8.5139,8.4743,8.4842,314800.0
2006-09-12 12:00:00,8.56,8.61,8.56,8.61,150400.0,8.4842,8.5338,8.4842,8.5338,150400.0
2006-09-12 12:30:00,8.61,8.66,8.58,8.66,762000.0,8.5338,8.5833,8.504,8.5833,762000.0
2006-09-12 13:00:00,8.66,8.7,8.61,8.69,480000.0,8.5833,8.623,8.5338,8.613,480000.0
2006-09-12 13:30:00,8.7,8.75,8.7,8.74,724000.0,8.623,8.6725,8.623,8.6626,724000.0
2006-09-12 14:00:00,8.74,8.79,8.71,8.79,948000.0,8.6626,8.7122,8.6329,8.7122,948000.0
2006-09-12 14:30:00,8.79,8.85,8.74,8.77,1013600.0,8.7122,8.7716,8.6626,8.6923,1013600.0
2006-09-12 15:00:00,8.77,8.88,8.74,8.86,1094000.0,8.6923,8.8014,8.6626,8.7815,1094000.0
2006-09-12 15:30:00,8.87,8.87,8.73,8.78,1286800.0,8.7914,8.7914,8.6527,8.7022,1286800.0
2006-09-13 09:30:00,8.8,8.94,8.8,8.84,944400.0,8.7221,8.8608,8.7221,8.7617,944400.0
2006-09-13 10:00:00,8.84,8.86,8.8,8.81,376000.0,8.7617,8.7815,8.7221,8.732,376000.0
2006-09-13 10:30:00,8.82,8.82,8.7,8.78,667600.0,8.7419,8.7419,8.623,8.7022,667600.0
2006-09-13 11:00:00,8.76,8.79,8.75,8.79,430400.0,8.6824,8.7122,8.6725,8.7122,430400.0
2006-09-13 11:30:00,8.79,8.92,8.76,8.88,509600.0,8.7122,8.841,8.6824,8.8014,509600.0
2006-09-13 12:00:00,8.88,8.88,8.79,8.8,418400.0,8.8014,8.8014,8.7122,8.7221,418400.0
2006-09-13 12:30:00,8.8,8.83,8.75,8.76,330000.0,8.7221,8.7518,8.6725,8.6824,330000.0
2006-09-13 13:00:00,8.76,8.77,8.74,8.75,240800.0,8.6824,8.6923,8.6626,8.6725,240800.0
2006-09-13 13:30:00,8.76,8.77,8.75,8.76,215200.0,8.6824,8.6923,8.6725,8.6824,215200.0
2006-09-13 14:00:00,8.76,8.77,8.75,8.77,222400.0,8.6824,8.6923,8.6725,8.6923,222400.0
2006-09-13 14:30:00,8.77,8.8,8.76,8.8,214800.0,8.6923,8.7221,8.6824,8.7221,214800.0
2006-09-13 15:00:00,8.8,8.8,8.75,8.79,288000.0,8.7221,8.7221,8.6725,8.7122,288000.0
2006-09-13 15:30:00,8.78,8.82,8.76,8.8,302000.0,8.7022,8.7419,8.6824,8.7221,302000.0
2006-09-14 09:30:00,8.76,8.83,8.72,8.78,454000.0,8.6824,8.7518,8.6428,8.7022,454000.0
2006-09-14 10:00:00,8.78,8.81,8.74,8.75,438000.0,8.7022,8.732,8.6626,8.6725,438000.0
2006-09-14 10:30:00,8.75,8.76,8.68,8.74,282000.0,8.6725,8.6824,8.6031,8.6626,282000.0
2006-09-14 11:00:00,8.74,8.77,8.73,8.74,390800.0,8.6626,8.6923,8.6527,8.6626,390800.0
2006-09-14 11:30:00,8.74,8.75,8.73,8.74,389200.0,8.6626,8.6725,8.6527,8.6626,389200.0
2006-09-14 12:00:00,8.75,8.75,8.72,8.75,181200.0,8.6725,8.6725,8.6428,8.6725,181200.0
2006-09-14 12:30:00,8.75,8.79,8.75,8.78,204800.0,8.6725,8.7122,8.6725,8.7022,204800.0
2006-09-14 13:00:00,8.78,8.78,8.73,8.74,280800.0,8.7022,8.7022,8.6527,8.6626,280800.0
2006-09-14 13:30:00,8.74,8.76,8.74,8.74,190800.0,8.6626,8.6824,8.6626,8.6626,190800.0
2006-09-14 14:00:00,8.74,8.76,8.73,8.76,252800.0,8.6626,8.6824,8.6527,8.6824,252800.0
2006-09-14 14:30:00,8.76,8.77,8.72,8.73,156000.0,8.6824,8.6923,8.6428,8.6527,156000.0
2006-09-14 15:00:00,8.73,8.74,8.72,8.72,692400.0,8.6527,8.6626,8.6428,8.6428,692400.0
2006-09-14 15:30:00,8.72,8.74,8.72,8.74,625600.0,8.6428,8.6626,8.6428,8.6626,625600.0
2006-09-15 09:30:00,8.74,8.8,8.72,8.8,471200.0,8.6626,8.7221,8.6428,8.7221,471200.0
2006-09-15 10:00:00,8.8,8.87,8.79,8.84,319200.0,8.7221,8.7914,8.7122,8.7617,319200.0
2006-09-15 10:30:00,8.84,8.85,8.76,8.78,190800.0,8.7617,8.7716,8.6824,8.7022,190800.0
2006-09-15 11:00:00,8.78,8.79,8.68,8.71,331600.0,8.7022,8.7122,8.6031,8.6329,331600.0
2006-09-15 11:30:00,8.71,8.75,8.71,8.74,100400.0,8.6329,8.6725,8.6329,8.6626,100400.0
2006-09-15 12:00:00,8.73,8.77,8.72,8.77,219600.0,8.6527,8.6923,8.6428,8.6923,219600.0
2006-09-15 12:30:00,8.76,8.76,8.72,8.72,104800.0,8.6824,8.6824,8.6428,8.6428,104800.0
2006-09-15 13:00:00,8.73,8.76,8.73,8.75,150400.0,8.6527,8.6824,8.6527,8.6725,150400.0
2006-09-15 13:30:00,8.75,8.77,8.72,8.73,69600.0,8.6725,8.6923,8.6428,8.6527,69600.0
2006-09-15 14:00:00,8.73,8.75,8.73,8.75,134800.0,8.6527,8.6725,8.6527,8.6725,134800.0
2006-09-15 14:30:00,8.75,8.77,8.72,8.74,260800.0,8.6725,8.6923,8.6428,8.6626,260800.0
2006-09-15 15:00:00,8.74,8.77,8.71,8.76,236400.0,8.6626,8.6923,8.6329,8.6824,236400.0
2006-09-15 15:30:00,8.76,8.76,8.75,8.75,458000.0,8.6824,8.6824,8.6725,8.6725,458000.0
2006-09-18 09:30:00,8.8,8.87,8.72,8.85,297600.0,8.7221,8.7914,8.6428,8.7716,297600.0
2006-09-18 10:00:00,8.83,8.9,8.81,8.86,281600.0,8.7518,8.8212,8.732,8.7815,281600.0
2006-09-18 10:30:00,8.86,8.87,8.8,8.81,414400.0,8.7815,8.7914,8.7221,8.732,414400.0
2006-09-18 11:00:00,8.81,8.81,8.8,8.8,211600.0,8.732,8.732,8.7221,8.7221,211600.0
2006-09-18 11:30:00,8.8,8.83,8.79,8.79,280800.0,8.7221,8.7518,8.7122,8.7122,280800.0
2006-09-18 12:00:00,8.79,8.79,8.74,8.76,141600.0,8.7122,8.7122,8.6626,8.6824,141600.0
2006-09-18 12:30:00,8.76,8.8,8.76,8.8,256400.0,8.6824,8.7221,8.6824,8.7221,256400.0
2006-09-18 13:00:00,8.8,8.81,8.78,8.79,175600.0,8.7221,8.732,8.7022,8.7122,175600.0
2006-09-18 13:30:00,8.79,8.8,8.75,8.75,252800.0,8.7122,8.7221,8.6725,8.6725,252800.0
2006-09-18 14:00:00,8.75,8.76,8.69,8.71,556800.0,8.6725,8.6824,8.613,8.6329,556800.0
2006-09-18 14:30:00,8.7,8.7,8.61,8.62,1231600.0,8.623,8.623,8.5338,8.5437,1231600.0
2006-09-18 15:00:00,8.61,8.63,8.58,8.61,328000.0,8.5338,8.5536,8.504,8.5338,328000.0
2006-09-18 15:30:00,8.61,8.63,8.61,8.63,801600.0,8.5338,8.5536,8.5338,8.5536,801600.0
2006-09-19 09:30:00,8.61,8.69,8.52,8.63,275600.0,8.5338,8.613,8.4445,8.5536,275600.0
2006-09-19 10:00:00,8.63,8.65,8.59,8.61,172800.0,8.5536,8.5734,8.5139,8.5338,172800.0
2006-09-19 10:30:00,8.6,8.65,8.6,8.62,395600.0,8.5238,8.5734,8.5238,8.5437,395600.0
2006-09-19 11:00:00,8.62,8.67,8.61,8.62,182000.0,8.5437,8.5932,8.5338,8.5437,182000.0
2006-09-19 11:30:00,8.61,8.61,8.51,8.52,672000.0,8.5338,8.5338,8.4346,8.4445,672000.0
2006-09-19 12:00:00,8.5,8.51,8.42,8.48,536800.0,8.4247,8.4346,8.3454,8.4049,536800.0
2006-09-19 12:30:00,8.47,8.52,8.47,8.5,392000.0,8.395,8.4445,8.395,8.4247,392000.0
2006-09-19 13:00:00,8.49,8.49,8.38,8.39,961600.0,8.4148,8.4148,8.3058,8.3157,961600.0
2006-09-19 13:30:00,8.38,8.38,8.3,8.32,888400.0,8.3058,8.3058,8.2265,8.2463,888400.0
2006-09-19 14:00:00,8.33,8.38,8.32,8.35,811200.0,8.2562,8.3058,8.2463,8.2761,811200.0
2006-09-19 14:30:00,8.36,8.43,8.33,8.42,782400.0,8.286,8.3553,8.2562,8.3454,782400.0
2006-09-19 15:00:00,8.41,8.55,8.4,8.52,605200.0,8.3355,8.4743,8.3256,8.4445,605200.0
2006-09-19 15:30:00,8.52,8.55,8.5,8.52,342800.0,8.4445,8.4743,8.4247,8.4445,342800.0
2006-09-20 09:30:00,8.65,8.75,8.63,8.71,535600.0,8.5734,8.6725,8.5536,8.6329,535600.0
2006-09-20 10:00:00,8.72,8.73,8.65,8.69,292400.0,8.6428,8.6527,8.5734,8.613,292400.0
2006-09-20 10:30:00,8.69,8.81,8.66,8.8,547600.0,8.613,8.732,8.5833,8.7221,547600.0
2006-09-20 11:00:00,8.8,8.85,8.8,8.84,456000.0,8.7221,8.7716,8.7221,8.7617,456000.0
2006-09-20 11:30:00,8.84,8.87,8.84,8.86,387600.0,8.7617,8.7914,8.7617,8.7815,387600.0
2006-09-20 12:00:00,8.86,8.86,8.81,8.81,323600.0,8.7815,8.7815,8.732,8.732,323600.0
2006-09-20 12:30:00,8.81,8.84,8.81,8.81,108400.0,8.732,8.7617,8.732,8.732,108400.0
2006-09-20 13:00:00,8.81,8.82,8.78,8.78,154000.0,8.732,8.7419,8.7022,8.7022,154000.0
2006-09-20 13:30:00,8.78,8.83,8.78,8.81,285200.0,8.7022,8.7518,8.7022,8.732,285200.0
2006-09-20 14:00:00,8.81,8.88,8.8,8.81,442400.0,8.732,8.8014,8.7221,8.732,442400.0
2006-09-20 14:30:00,8.8,8.81,8.69,8.8,325600.0,8.7221,8.732,8.613,8.7221,325600.0
2006-09-20 15:00:00,8.8,8.86,8.78,8.86,276000.0,8.7221,8.7815,8.7022,8.7815,276000.0
2006-09-20 15:30:00,8.85,8.91,8.84,8.88,963200.0,8.7716,8.8311,8.7617,8.8014,963200.0
2006-09-21 09:30:00,8.88,8.98,8.75,8.75,636800.0,8.8014,8.9005,8.6725,8.6725,636800.0
2006-09-21 10:00:00,8.75,8.9,8.74,8.87,484800.0,8.6725,8.8212,8.6626,8.7914,484800.0
2006-09-21 10:30:00,8.87,8.92,8.85,8.89,178400.0,8.7914,8.841,8.7716,8.8113,178400.0
2006-09-21 11:00:00,8.89,8.97,8.88,8.96,284400.0,8.8113,8.8906,8.8014,8.8807,284400.0
2006-09-21 11:30:00,8.96,8.99,8.94,8.97,352000.0,8.8807,8.9104,8.8608,8.8906,352000.0
2006-09-21 12:00:00,8.97,9.0,8.93,8.95,475200.0,8.8906,8.9203,8.8509,8.8707,475200.0
2006-09-21 12:30:00,8.96,9.02,8.96,9.02,840400.0,8.8807,8.9401,8.8807,8.9401,840400.0
2006-09-21 13:00:00,9.02,9.03,8.97,9.02,550400.0,8.9401,8.95,8.8906,8.9401,550400.0
2006-09-21 13:30:00,9.02,9.13,8.96,9.11,1089200.0,8.9401,9.0491,8.8807,9.0293,1089200.0
2006-09-21 14:00:00,9.11,9.22,9.11,9.16,1539600.0,9.0293,9.1384,9.0293,9.0789,1539600.0
2006-09-21 14:30:00,9.16,9.2,9.13,9.19,828400.0,9.0789,9.1185,9.0491,9.1086,828400.0
2006-09-21 15:00:00,9.19,9.2,9.1,9.15,661200.0,9.1086,9.1185,9.0194,9.069,661200.0
2006-09-21 15:30:00,9.15,9.2,9.13,9.2,1177200.0,9.069,9.1185,9.0491,9.1185,1177200.0
2006-09-22 09:30:00,9.2,9.21,9.13,9.18,736400.0,9.1185,9.1284,9.0491,9.0987,736400.0
2006-09-22 10:00:00,9.15,9.18,8.43,9.13,871600.0,9.069,9.0987,8.3553,9.0491,871600.0
2006-09-22 10:30:00,9.13,9.15,9.01,9.02,693600.0,9.0491,9.069,8.9302,8.9401,693600.0
2006-09-22 11:00:00,9.01,9.05,9.0,9.03,470400.0,8.9302,8.9699,8.9203,8.95,470400.0
2006-09-22 11:30:00,9.02,9.08,9.02,9.07,287600.0,8.9401,8.9996,8.9401,8.9897,287600.0
2006-09-22 12:00:00,9.06,9.09,9.02,9.04,549600.0,8.9798,9.0095,8.9401,8.9599,549600.0
2006-09-22 12:30:00,9.04,9.09,9.03,9.08,341600.0,8.9599,9.0095,8.95,8.9996,341600.0
2006-09-22 13:00:00,9.08,9.09,9.06,9.09,256000.0,8.9996,9.0095,8.9798,9.0095,256000.0
2006-09-22 13:30:00,9.08,9.08,9.06,9.07,209200.0,8.9996,8.9996,8.9798,8.9897,209200.0
2006-09-22 14:00:00,9.07,9.08,9.02,9.02,178400.0,8.9897,8.9996,8.9401,8.9401,178400.0
2006-09-22 14:30:00,9.02,9.02,8.97,9.0,349600.0,8.9401,8.9401,8.8906,8.9203,349600.0
2006-09-22 15:00:00,8.99,9.06,8.96,9.06,1058800.0,8.9104,8.9798,8.8807,8.9798,1058800.0
2006-09-22 15:30:00,9.06,9.09,9.04,9.05,700800.0,8.9798,9.0095,8.9599,8.9699,700800.0
2006-09-25 09:30:00,8.88,9.05,8.87,8.94,937600.0,8.8014,8.9699,8.7914,8.8608,937600.0
2006-09-25 10:00:00,8.94,8.97,8.93,8.95,289600.0,8.8608,8.8906,8.8509,8.8707,289600.0
2006-09-25 10:30:00,8.95,8.99,8.94,8.99,217200.0,8.8707,8.9104,8.8608,8.9104,217200.0
2006-09-25 11:00:00,8.99,9.14,8.98,9.12,358400.0,8.9104,9.0591,8.9005,9.0392,358400.0
2006-09-25 11:30:00,9.12,9.13,9.02,9.06,174400.0,9.0392,9.0491,8.9401,8.9798,174400.0
2006-09-25 12:00:00,9.06,9.13,9.06,9.11,294000.0,8.9798,9.0491,8.9798,9.0293,294000.0
2006-09-25 12:30:00,9.11,9.26,9.1,9.24,468000.0,9.0293,9.178,9.0194,9.1582,468000.0
2006-09-25 13:00:00,9.24,9.31,9.15,9.22,787200.0,9.1582,9.2276,9.069,9.1384,787200.0
2006-09-25 13:30:00,9.23,9.28,9.23,9.28,397200.0,9.1483,9.1978,9.1483,9.1978,397200.0
2006-09-25 14:00:00,9.27,9.34,9.25,9.31,1190800.0,9.1879,9.2573,9.1681,9.2276,1190800.0
2006-09-25 14:30:00,9.31,9.4,9.15,9.39,1047200.0,9.2276,9.3168,9.069,9.3068,1047200.0
2006-09-25 15:00:00,9.39,9.45,9.37,9.43,393600.0,9.3068,9.3663,9.287,9.3465,393600.0
2006-09-25 15:30:00,9.43,9.43,9.31,9.38,632400.0,9.3465,9.3465,9.2276,9.2969,632400.0
2006-09-26 09:30:00,9.44,9.65,9.42,9.64,2321600.0,9.3564,9.5645,9.3366,9.5546,2321600.0
2006-09-26 10:00:00,9.64,9.68,9.56,9.58,980000.0,9.5546,9.5943,9.4753,9.4952,980000.0
2006-09-26 10:30:00,9.58,9.6,9.56,9.58,854800.0,9.4952,9.515,9.4753,9.4952,854800.0
2006-09-26 11:00:00,9.57,9.62,9.57,9.6,458000.0,9.4853,9.5348,9.4853,9.515,458000.0
2006-09-26 11:30:00,9.6,9.61,9.5,9.51,643600.0,9.515,9.5249,9.4159,9.4258,643600.0
2006-09-26 12:00:00,9.5,9.62,9.5,9.62,602400.0,9.4159,9.5348,9.4159,9.5348,602400.0
2006-09-26 12:30:00,9.62,9.62,9.56,9.62,268000.0,9.5348,9.5348,9.4753,9.5348,268000.0
2006-09-26 13:00:00,9.62,9.63,9.58,9.6,335200.0,9.5348,9.5447,9.4952,9.515,335200.0
2006-09-26 13:30:00,9.6,9.61,9.58,9.6,283200.0,9.515,9.5249,9.4952,9.515,283200.0
2006-09-26 14:00:00,9.6,9.61,9.57,9.59,360400.0,9.515,9.5249,9.4853,9.5051,360400.0
2006-09-26 14:30:00,9.59,9.63,9.59,9.61,364000.0,9.5051,9.5447,9.5051,9.5249,364000.0
2006-09-26 15:00:00,9.61,9.66,9.57,9.61,978000.0,9.5249,9.5745,9.4853,9.5249,978000.0
2006-09-26 15:30:00,9.61,9.63,9.59,9.6,593600.0,9.5249,9.5447,9.5051,9.515,593600.0
2006-09-27 09:30:00,9.55,9.59,9.43,9.58,540800.0,9.4654,9.5051,9.3465,9.4952,540800.0
2006-09-27 10:00:00,9.58,9.6,9.54,9.57,600000.0,9.4952,9.515,9.4555,9.4853,600000.0
2006-09-27 10:30:00,9.56,9.6,9.56,9.58,638000.0,9.4753,9.515,9.4753,9.4952,638000.0
2006-09-27 11:00:00,9.59,9.63,9.56,9.6,304800.0,9.5051,9.5447,9.4753,9.515,304800.0
2006-09-27 11:30:00,9.58,9.61,9.56,9.57,252400.0,9.4952,9.5249,9.4753,9.4853,252400.0
2006-09-27 12:00:00,9.57,9.57,9.53,9.53,349200.0,9.4853,9.4853,9.4456,9.4456,349200.0
2006-09-27 12:30:00,9.53,9.53,9.5,9.52,392400.0,9.4456,9.4456,9.4159,9.4357,392400.0
2006-09-27 13:00:00,9.52,9.54,9.52,9.54,344400.0,9.4357,9.4555,9.4357,9.4555,344400.0
2006-09-27 13:30:00,9.54,9.54,9.49,9.51,654400.0,9.4555,9.4555,9.406,9.4258,654400.0
2006-09-27 14:00:00,9.51,9.51,9.4,9.41,439200.0,9.4258,9.4258,9.3168,9.3267,439200.0
2006-09-27 14:30:00,9.41,9.41,9.26,9.34,1459600.0,9.3267,9.3267,9.178,9.2573,1459600.0
2006-09-27 15:00:00,9.33,9.34,9.26,9.3,681200.0,9.2474,9.2573,9.178,9.2176,681200.0
2006-09-27 15:30:00,9.3,9.4,9.3,9.38,1226000.0,9.2176,9.3168,9.2176,9.2969,1226000.0
2006-09-28 09:30:00,9.38,9.58,9.38,9.56,726800.0,9.2969,9.4952,9.2969,9.4753,726800.0
2006-09-28 10:00:00,9.56,9.65,9.56,9.6,637600.0,9.4753,9.5645,9.4753,9.515,637600.0
2006-09-28 10:30:00,9.6,9.63,9.57,9.57,889200.0,9.515,9.5447,9.4853,9.4853,889200.0
2006-09-28 11:00:00,9.58,9.61,9.56,9.61,413600.0,9.4952,9.5249,9.4753,9.5249,413600.0
2006-09-28 11:30:00,9.61,9.61,9.49,9.52,1106400.0,9.5249,9.5249,9.406,9.4357,1106400.0
2006-09-28 12:00:00,9.52,9.52,9.41,9.42,729600.0,9.4357,9.4357,9.3267,9.3366,729600.0
2006-09-28 12:30:00,9.42,9.49,9.41,9.44,392000.0,9.3366,9.406,9.3267,9.3564,392000.0
2006-09-28 13:00:00,9.43,9.5,9.38,9.48,324400.0,9.3465,9.4159,9.2969,9.396,324400.0
2006-09-28 13:30:00,9.48,9.5,9.44,9.47,313200.0,9.396,9.4159,9.3564,9.3861,313200.0
2006-09-28 14:00:00,9.47,9.48,9.42,9.45,1492000.0,9.3861,9.396,9.3366,9.3663,1492000.0
2006-09-28 14:30:00,9.44,9.46,9.43,9.45,106400.0,9.3564,9.3762,9.3465,9.3663,106400.0
2006-09-28 15:00:00,9.45,9.45,9.41,9.43,359200.0,9.3663,9.3663,9.3267,9.3465,359200.0
2006-09-28 15:30:00,9.43,9.44,9.38,9.41,506800.0,9.3465,9.3564,9.2969,9.3267,506800.0
2006-09-29 09:30:00,9.24,9.27,9.01,9.16,2113600.0,9.1582,9.1879,8.9302,9.0789,2113600.0
2006-09-29 10:00:00,9.16,9.16,9.1,9.1,1671600.0,9.0789,9.0789,9.0194,9.0194,1671600.0
2006-09-29 10:30:00,9.1,9.1,9.03,9.06,499600.0,9.0194,9.0194,8.95,8.9798,499600.0
2006-09-29 11:00:00,9.06,9.12,9.05,9.07,361200.0,8.9798,9.0392,8.9699,8.9897,361200.0
2006-09-29 11:30:00,9.07,9.15,9.06,9.06,314000.0,8.9897,9.069,8.9798,8.9798,314000.0
2006-09-29 12:00:00,9.06,9.07,9.02,9.03,750800.0,8.9798,8.9897,8.9401,8.95,750800.0
2006-09-29 12:30:00,9.03,9.04,8.94,8.94,825200.0,8.95,8.9599,8.8608,8.8608,825200.0
2006-09-29 13:00:00,8.94,9.05,8.94,8.95,701200.0,8.8608,8.9699,8.8608,8.8707,701200.0
2006-09-29 13:30:00,8.96,8.97,8.9,8.9,604800.0,8.8807,8.8906,8.8212,8.8212,604800.0
2006-09-29 14:00:00,8.9,8.99,8.9,8.99,2484400.0,8.8212,8.9104,8.8212,8.9104,2484400.0
2006-09-29 14:30:00,8.98,9.04,8.97,9.02,647600.0,8.9005,8.9599,8.8906,8.9401,647600.0
2006-09-29 15:00:00,9.03,9.04,8.97,8.99,559200.0,8.95,8.9599,8.8906,8.9104,559200.0
2006-09-29 15:30:00,8.99,9.02,8.96,8.97,685600.0,8.9104,8.9401,8.8807,8.8906,685600.0
2006-10-02 09:30:00,8.97,9.1,8.94,9.06,843200.0,8.8906,9.0194,8.8608,8.9798,843200.0
2006-10-02 10:00:00,9.06,9.08,8.83,8.88,819600.0,8.9798,8.9996,8.7518,8.8014,819600.0
2006-10-02 10:30:00,8.88,8.88,8.8,8.86,549600.0,8.8014,8.8014,8.7221,8.7815,549600.0
2006-10-02 11:00:00,8.86,8.94,8.85,8.93,776000.0,8.7815,8.8608,8.7716,8.8509,776000.0
2006-10-02 11:30:00,8.92,8.98,8.92,8.97,537200.0,8.841,8.9005,8.841,8.8906,537200.0
2006-10-02 12:00:00,8.97,9.02,8.95,8.98,752800.0,8.8906,8.9401,8.8707,8.9005,752800.0
2006-10-02 12:30:00,8.98,8.98,8.93,8.93,330400.0,8.9005,8.9005,8.8509,8.8509,330400.0
2006-10-02 13:00:00,8.93,8.94,8.88,8.91,381200.0,8.8509,8.8608,8.8014,8.8311,381200.0
2006-10-02 13:30:00,8.9,8.91,8.81,8.83,497600.0,8.8212,8.8311,8.732,8.7518,497600.0
2006-10-02 14:00:00,8.83,8.88,8.81,8.81,480800.0,8.7518,8.8014,8.732,8.732,480800.0
2006-10-02 14:30:00,8.81,8.84,8.81,8.82,614800.0,8.732,8.7617,8.732,8.7419,614800.0
2006-10-02 15:00:00,8.82,8.84,8.8,8.81,1018800.0,8.7419,8.7617,8.7221,8.732,1018800.0
2006-10-02 15:30:00,8.81,8.84,8.8,8.81,1303200.0,8.732,8.7617,8.7221,8.732,1303200.0
2006-10-03 09:30:00,8.81,8.96,8.78,8.96,452000.0,8.732,8.8807,8.7022,8.8807,452000.0
2006-10-03 10:00:00,8.96,8.96,8.81,8.93,326000.0,8.8807,8.8807,8.732,8.8509,326000.0
2006-10-03 10:30:00,8.93,8.94,8.9,8.9,270400.0,8.8509,8.8608,8.8212,8.8212,270400.0
2006-10-03 11:00:00,8.9,8.98,8.88,8.98,427600.0,8.8212,8.9005,8.8014,8.9005,427600.0
2006-10-03 11:30:00,8.98,9.02,8.98,9.01,321600.0,8.9005,8.9401,8.9005,8.9302,321600.0
2006-10-03 12:00:00,9.01,9.07,8.99,8.99,326400.0,8.9302,8.9897,8.9104,8.9104,326400.0
2006-10-03 12:30:00,8.99,9.01,8.94,8.99,298000.0,8.9104,8.9302,8.8608,8.9104,298000.0
2006-10-03 13:00:00,8.99,9.05,8.99,9.05,490000.0,8.9104,8.9699,8.9104,8.9699,490000.0
2006-10-03 13:30:00,9.05,9.06,9.02,9.03,493200.0,8.9699,8.9798,8.9401,8.95,493200.0
2006-10-03 14:00:00,9.03,9.06,9.02,9.03,360400.0,8.95,8.9798,8.9401,8.95,360400.0
2006-10-03 14:30:00,9.03,9.15,9.03,9.13,684800.0,8.95,9.069,8.95,9.0491,684800.0
2006-10-03 15:00:00,9.13,9.19,9.12,9.14,819600.0,9.0491,9.1086,9.0392,9.0591,819600.0
2006-10-03 15:30:00,9.14,9.17,9.1,9.12,840000.0,9.0591,9.0888,9.0194,9.0392,840000.0
2006-10-04 09:30:00,9.03,9.14,9.03,9.07,3244800.0,8.95,9.0591,8.95,8.9897,3244800.0
2006-10-04 10:00:00,9.07,9.23,9.07,9.22,501600.0,8.9897,9.1483,8.9897,9.1384,501600.0
2006-10-04 10:30:00,9.22,9.23,9.18,9.18,473200.0,9.1384,9.1483,9.0987,9.0987,473200.0
2006-10-04 11:00:00,9.18,9.19,9.13,9.14,710000.0,9.0987,9.1086,9.0491,9.0591,710000.0
2006-10-04 11:30:00,9.15,9.15,9.1,9.14,276400.0,9.069,9.069,9.0194,9.0591,276400.0
2006-10-04 12:00:00,9.14,9.14,9.12,9.12,333600.0,9.0591,9.0591,9.0392,9.0392,333600.0
2006-10-04 12:30:00,9.12,9.17,9.12,9.17,190400.0,9.0392,9.0888,9.0392,9.0888,190400.0
2006-10-04 13:00:00,9.18,9.2,9.17,9.2,187600.0,9.0987,9.1185,9.0888,9.1185,187600.0
2006-10-04 13:30:00,9.2,9.21,9.18,9.2,524800.0,9.1185,9.1284,9.0987,9.1185,524800.0
2006-10-04 14:00:00,9.2,9.31,9.2,9.3,1288800.0,9.1185,9.2276,9.1185,9.2176,1288800.0
2006-10-04 14:30:00,9.3,9.3,9.22,9.23,552000.0,9.2176,9.2176,9.1384,9.1483,552000.0
2006-10-04 15:00:00,9.23,9.24,9.19,9.2,2322400.0,9.1483,9.1582,9.1086,9.1185,2322400.0
2006-10-04 15:30:00,9.19,9.31,9.19,9.29,1513200.0,9.1086,9.2276,9.1086,9.2077,1513200.0
2006-10-05 09:30:00,9.33,9.4,9.29,9.29,463200.0,9.2474,9.3168,9.2077,9.2077,463200.0
2006-10-05 10:00:00,9.29,9.37,9.28,9.36,499200.0,9.2077,9.287,9.1978,9.2771,499200.0
2006-10-05 10:30:00,9.37,9.42,9.36,9.41,988800.0,9.287,9.3366,9.2771,9.3267,988800.0
2006-10-05 11:00:00,9.42,9.57,9.4,9.56,1214800.0,9.3366,9.4853,9.3168,9.4753,1214800.0
2006-10-05 11:30:00,9.56,9.72,9.56,9.71,1780000.0,9.4753,9.6339,9.4753,9.624,1780000.0
2006-10-05 12:00:00,9.71,9.78,9.69,9.69,2178000.0,9.624,9.6934,9.6042,9.6042,2178000.0
2006-10-05 12:30:00,9.69,9.69,9.59,9.63,1039600.0,9.6042,9.6042,9.5051,9.5447,1039600.0
2006-10-05 13:00:00,9.62,9.65,9.61,9.63,1041200.0,9.5348,9.5645,9.5249,9.5447,1041200.0
2006-10-05 13:30:00,9.63,9.63,9.55,9.55,789600.0,9.5447,9.5447,9.4654,9.4654,789600.0
2006-10-05 14:00:00,9.55,9.56,9.52,9.52,852800.0,9.4654,9.4753,9.4357,9.4357,852800.0
2006-10-05 14:30:00,9.52,9.53,9.49,9.5,1297600.0,9.4357,9.4456,9.406,9.4159,1297600.0
2006-10-05 15:00:00,9.5,9.54,9.47,9.48,1268800.0,9.4159,9.4555,9.3861,9.396,1268800.0
2006-10-05 15:30:00,9.48,9.49,9.45,9.48,2210400.0,9.396,9.406,9.3663,9.396,2210400.0
2006-10-06 09:30:00,9.75,9.93,9.72,9.83,3435600.0,9.6637,9.8421,9.6339,9.7429,3435600.0
2006-10-06 10:00:00,9.83,9.9,9.76,9.77,2425600.0,9.7429,9.8123,9.6736,9.6835,2425600.0
2006-10-06 10:30:00,9.77,9.83,9.68,9.81,4118800.0,9.6835,9.7429,9.5943,9.7231,4118800.0
2006-10-06 11:00:00,9.8,9.89,9.76,9.89,1637600.0,9.7132,9.8024,9.6736,9.8024,1637600.0
2006-10-06 11:30:00,9.89,9.92,9.78,9.81,794000.0,9.8024,9.8322,9.6934,9.7231,794000.0
2006-10-06 12:00:00,9.81,9.85,9.79,9.83,682400.0,9.7231,9.7628,9.7033,9.7429,682400.0
2006-10-06 12:30:00,9.83,9.86,9.82,9.85,422400.0,9.7429,9.7727,9.733,9.7628,422400.0
2006-10-06 13:00:00,9.85,9.97,9.84,9.91,924400.0,9.7628,9.8817,9.7529,9.8222,924400.0
2006-10-06 13:30:00,9.9,10.05,9.9,10.05,1680400.0,9.8123,9.961,9.8123,9.961,1680400.0
2006-10-06 14:00:00,10.05,10.1,9.97,10.0,1319200.0,9.961,10.0106,9.8817,9.9114,1319200.0
2006-10-06 14:30:00,10.0,10.11,9.98,10.1,836800.0,9.9114,10.0205,9.8916,10.0106,836800.0
2006-10-06 15:00:00,10.1,10.13,10.06,10.09,1100000.0,10.0106,10.0403,9.9709,10.0006,1100000.0
2006-10-06 15:30:00,10.08,10.13,10.06,10.09,1374000.0,9.9907,10.0403,9.9709,10.0006,1374000.0
2006-10-09 09:30:00,10.1,10.36,10.04,10.1,2816800.0,10.0106,10.2683,9.9511,10.0106,2816800.0
2006-10-09 10:00:00,10.08,10.14,9.96,9.97,1516000.0,9.9907,10.0502,9.8718,9.8817,1516000.0
2006-10-09 10:30:00,9.97,10.0,9.88,9.97,1001600.0,9.8817,9.9114,9.7925,9.8817,1001600.0
2006-10-09 11:00:00,9.97,10.02,9.96,10.0,530000.0,9.8817,9.9313,9.8718,9.9114,530000.0
2006-10-09 11:30:00,10.0,10.13,10.0,10.11,522000.0,9.9114,10.0403,9.9114,10.0205,522000.0
2006-10-09 12:00:00,10.1,10.14,10.05,10.08,305600.0,10.0106,10.0502,9.961,9.9907,305600.0
2006-10-09 12:30:00,10.08,10.12,10.06,10.09,170000.0,9.9907,10.0304,9.9709,10.0006,170000.0
2006-10-09 13:00:00,10.09,10.15,10.07,10.15,336800.0,10.0006,10.0601,9.9808,10.0601,336800.0
2006-10-09 13:30:00,10.14,10.16,10.06,10.06,283200.0,10.0502,10.07,9.9709,9.9709,283200.0
2006-10-09 14:00:00,10.06,10.16,10.05,10.13,306800.0,9.9709,10.07,9.961,10.0403,306800.0
2006-10-09 14:30:00,10.13,10.17,10.09,10.15,290000.0,10.0403,10.0799,10.0006,10.0601,290000.0
2006-10-09 15:00:00,10.15,10.17,10.0,10.04,538400.0,10.0601,10.0799,9.9114,9.9511,538400.0
2006-10-09 15:30:00,10.05,10.1,10.02,10.1,795200.0,9.961,10.0106,9.9313,10.0106,795200.0
2006-10-10 09:30:00,10.07,10.07,9.99,10.01,618800.0,9.9808,9.9808,9.9015,9.9214,618800.0
2006-10-10 10:00:00,10.01,10.05,9.93,9.93,1007200.0,9.9214,9.961,9.8421,9.8421,1007200.0
2006-10-10 10:30:00,9.93,9.95,9.93,9.95,596800.0,9.8421,9.8619,9.8421,9.8619,596800.0
2006-10-10 11:00:00,9.94,10.02,9.93,10.01,926800.0,9.852,9.9313,9.8421,9.9214,926800.0
2006-10-10 11:30:00,10.01,10.02,9.98,10.02,307200.0,9.9214,9.9313,9.8916,9.9313,307200.0
2006-10-10 12:00:00,10.02,10.02,9.96,9.96,114000.0,9.9313,9.9313,9.8718,9.8718,114000.0
2006-10-10 12:30:00,9.96,9.96,9.92,9.95,273200.0,9.8718,9.8718,9.8322,9.8619,273200.0
2006-10-10 13:00:00,9.96,9.96,9.92,9.93,213600.0,9.8718,9.8718,9.8322,9.8421,213600.0
2006-10-10 13:30:00,9.93,9.97,9.92,9.94,619200.0,9.8421,9.8817,9.8322,9.852,619200.0
2006-10-10 14:00:00,9.94,9.97,9.93,9.95,331200.0,9.852,9.8817,9.8421,9.8619,331200.0
2006-10-10 14:30:00,9.95,10.0,9.95,9.96,196800.0,9.8619,9.9114,9.8619,9.8718,196800.0
2006-10-10 15:00:00,9.97,10.01,9.97,10.0,338000.0,9.8817,9.9214,9.8817,9.9114,338000.0
2006-10-10 15:30:00,10.0,10.04,9.99,10.02,388800.0,9.9114,9.9511,9.9015,9.9313,388800.0
2006-10-11 09:30:00,9.94,10.01,9.92,9.95,665600.0,9.852,9.9214,9.8322,9.8619,665600.0
2006-10-11 10:00:00,9.95,10.0,9.9,9.97,310800.0,9.8619,9.9114,9.8123,9.8817,310800.0
2006-10-11 10:30:00,9.97,10.1,9.97,10.07,416400.0,9.8817,10.0106,9.8817,9.9808,416400.0
2006-10-11 11:00:00,10.07,10.13,10.02,10.03,292000.0,9.9808,10.0403,9.9313,9.9412,292000.0
2006-10-11 11:30:00,10.01,10.06,9.99,10.04,247200.0,9.9214,9.9709,9.9015,9.9511,247200.0
2006-10-11 12:00:00,10.04,10.04,9.97,9.98,158000.0,9.9511,9.9511,9.8817,9.8916,158000.0
2006-10-11 12:30:00,9.98,10.01,9.98,9.99,180800.0,9.8916,9.9214,9.8916,9.9015,180800.0
2006-10-11 13:00:00,9.99,10.06,9.99,10.06,213200.0,9.9015,9.9709,9.9015,9.9709,213200.0
2006-10-11 13:30:00,10.05,10.05,10.0,10.0,125600.0,9.961,9.961,9.9114,9.9114,125600.0
2006-10-11 14:00:00,10.0,10.01,9.94,9.96,361600.0,9.9114,9.9214,9.852,9.8718,361600.0
2006-10-11 14:30:00,9.97,9.97,9.93,9.96,326400.0,9.8817,9.8817,9.8421,9.8718,326400.0
2006-10-11 15:00:00,9.96,10.04,9.96,9.99,216800.0,9.8718,9.9511,9.8718,9.9015,216800.0
2006-10-11 15:30:00,9.99,10.02,9.97,9.97,572000.0,9.9015,9.9313,9.8817,9.8817,572000.0
2006-10-12 09:30:00,10.03,10.12,9.96,10.0,466400.0,9.9412,10.0304,9.8718,9.9114,466400.0
2006-10-12 10:00:00,9.98,10.0,9.9,9.91,453600.0,9.8916,9.9114,9.8123,9.8222,453600.0
2006-10-12 10:30:00,9.92,10.02,9.9,9.92,1003600.0,9.8322,9.9313,9.8123,9.8322,1003600.0
2006-10-12 11:00:00,9.92,9.99,9.91,9.99,718000.0,9.8322,9.9015,9.8222,9.9015,718000.0
2006-10-12 11:30:00,9.98,9.99,9.94,9.97,384000.0,9.8916,9.9015,9.852,9.8817,384000.0
2006-10-12 12:00:00,9.97,9.97,9.94,9.97,479200.0,9.8817,9.8817,9.852,9.8817,479200.0
2006-10-12 12:30:00,9.97,10.03,9.96,9.99,553200.0,9.8817,9.9412,9.8718,9.9015,553200.0
2006-10-12 13:00:00,9.98,10.0,9.95,9.99,414000.0,9.8916,9.9114,9.8619,9.9015,414000.0
2006-10-12 13:30:00,9.98,10.0,9.96,9.97,972400.0,9.8916,9.9114,9.8718,9.8817,972400.0
2006-10-12 14:00:00,9.95,9.99,9.95,9.98,406800.0,9.8619,9.9015,9.8619,9.8916,406800.0
2006-10-12 14:30:00,9.97,9.99,9.96,9.98,164800.0,9.8817,9.9015,9.8718,9.8916,164800.0
2006-10-12 15:00:00,9.98,10.07,9.97,10.06,425600.0,9.8916,9.9808,9.8817,9.9709,425600.0
2006-10-12 15:30:00,10.06,10.07,10.04,10.07,534400.0,9.9709,9.9808,9.9511,9.9808,534400.0
2006-10-13 09:30:00,10.12,10.35,10.08,10.35,913200.0,10.0304,10.2583,9.9907,10.2583,913200.0
2006-10-13 10:00:00,10.35,10.5,10.31,10.36,1167200.0,10.2583,10.407,10.2187,10.2683,1167200.0
2006-10-13 10:30:00,10.35,10.35,10.23,10.24,878000.0,10.2583,10.2583,10.1394,10.1493,878000.0
2006-10-13 11:00:00,10.24,10.26,10.22,10.26,420400.0,10.1493,10.1691,10.1295,10.1691,420400.0
2006-10-13 11:30:00,10.26,10.33,10.23,10.3,269200.0,10.1691,10.2385,10.1394,10.2088,269200.0
2006-10-13 12:00:00,10.3,10.33,10.24,10.32,581200.0,10.2088,10.2385,10.1493,10.2286,581200.0
2006-10-13 12:30:00,10.32,10.32,10.25,10.27,236400.0,10.2286,10.2286,10.1592,10.1791,236400.0
2006-10-13 13:00:00,10.27,10.35,10.25,10.34,387200.0,10.1791,10.2583,10.1592,10.2484,387200.0
2006-10-13 13:30:00,10.34,10.36,10.28,10.29,284800.0,10.2484,10.2683,10.189,10.1989,284800.0
2006-10-13 14:00:00,10.28,10.29,10.25,10.26,265600.0,10.189,10.1989,10.1592,10.1691,265600.0
2006-10-13 14:30:00,10.26,10.26,10.19,10.22,397200.0,10.1691,10.1691,10.0998,10.1295,397200.0
2006-10-13 15:00:00,10.22,10.29,10.19,10.26,373200.0,10.1295,10.1989,10.0998,10.1691,373200.0
2006-10-13 15:30:00,10.26,10.27,10.21,10.24,518800.0,10.1691,10.1791,10.1196,10.1493,518800.0
2006-10-16 09:30:00,10.17,10.31,10.17,10.24,526400.0,10.0799,10.2187,10.0799,10.1493,526400.0
2006-10-16 10:00:00,10.24,10.3,10.23,10.26,284400.0,10.1493,10.2088,10.1394,10.1691,284400.0
2006-10-16 10:30:00,10.26,10.26,10.21,10.23,130000.0,10.1691,10.1691,10.1196,10.1394,130000.0
2006-10-16 11:00:00,10.23,10.3,10.22,10.27,148400.0,10.1394,10.2088,10.1295,10.1791,148400.0
2006-10-16 11:30:00,10.27,10.28,10.21,10.22,256400.0,10.1791,10.189,10.1196,10.1295,256400.0
2006-10-16 12:00:00,10.22,10.25,10.21,10.21,130400.0,10.1295,10.1592,10.1196,10.1196,130400.0
2006-10-16 12:30:00,10.21,10.22,10.19,10.21,190000.0,10.1196,10.1295,10.0998,10.1196,190000.0
2006-10-16 13:00:00,10.21,10.26,10.21,10.24,276400.0,10.1196,10.1691,10.1196,10.1493,276400.0
2006-10-16 13:30:00,10.24,10.3,10.24,10.29,592000.0,10.1493,10.2088,10.1493,10.1989,592000.0
2006-10-16 14:00:00,10.29,10.32,10.26,10.3,616400.0,10.1989,10.2286,10.1691,10.2088,616400.0
2006-10-16 14:30:00,10.31,10.43,10.29,10.31,1191600.0,10.2187,10.3376,10.1989,10.2187,1191600.0
2006-10-16 15:00:00,10.31,10.34,10.28,10.34,371200.0,10.2187,10.2484,10.189,10.2484,371200.0
2006-10-16 15:30:00,10.34,10.35,10.29,10.33,718800.0,10.2484,10.2583,10.1989,10.2385,718800.0
2006-10-17 09:30:00,10.27,10.32,10.13,10.16,439600.0,10.1791,10.2286,10.0403,10.07,439600.0
2006-10-17 10:00:00,10.13,10.16,10.09,10.13,482400.0,10.0403,10.07,10.0006,10.0403,482400.0
2006-10-17 10:30:00,10.13,10.16,10.1,10.14,392000.0,10.0403,10.07,10.0106,10.0502,392000.0
2006-10-17 11:00:00,10.14,10.14,10.01,10.02,578400.0,10.0502,10.0502,9.9214,9.9313,578400.0
2006-10-17 11:30:00,10.02,10.04,9.98,9.98,484800.0,9.9313,9.9511,9.8916,9.8916,484800.0
2006-10-17 12:00:00,9.99,10.04,9.94,10.02,561200.0,9.9015,9.9511,9.852,9.9313,561200.0
2006-10-17 12:30:00,10.02,10.05,9.97,10.0,292000.0,9.9313,9.961,9.8817,9.9114,292000.0
2006-10-17 13:00:00,10.0,10.06,9.99,10.05,120800.0,9.9114,9.9709,9.9015,9.961,120800.0
2006-10-17 13:30:00,10.05,10.15,10.05,10.14,212400.0,9.961,10.0601,9.961,10.0502,212400.0
2006-10-17 14:00:00,10.14,10.14,10.04,10.05,229600.0,10.0502,10.0502,9.9511,9.961,229600.0
2006-10-17 14:30:00,10.04,10.1,10.02,10.1,198000.0,9.9511,10.0106,9.9313,10.0106,198000.0
2006-10-17 15:00:00,10.09,10.12,10.04,10.08,432400.0,10.0006,10.0304,9.9511,9.9907,432400.0
2006-10-17 15:30:00,10.07,10.1,10.02,10.08,544000.0,9.9808,10.0106,9.9313,9.9907,544000.0
2006-10-18 09:30:00,10.24,10.31,10.12,10.15,700800.0,10.1493,10.2187,10.0304,10.0601,700800.0
2006-10-18 10:00:00,10.15,10.19,10.04,10.06,642000.0,10.0601,10.0998,9.9511,9.9709,642000.0
2006-10-18 10:30:00,10.06,10.07,9.97,10.03,462400.0,9.9709,9.9808,9.8817,9.9412,462400.0
2006-10-18 11:00:00,10.03,10.11,10.02,10.06,335600.0,9.9412,10.0205,9.9313,9.9709,335600.0
2006-10-18 11:30:00,10.06,10.12,10.04,10.09,244800.0,9.9709,10.0304,9.9511,10.0006,244800.0
2006-10-18 12:00:00,10.09,10.15,10.09,10.15,166800.0,10.0006,10.0601,10.0006,10.0601,166800.0
2006-10-18 12:30:00,10.16,10.21,10.13,10.13,154400.0,10.07,10.1196,10.0403,10.0403,154400.0
2006-10-18 13:00:00,10.13,10.14,10.05,10.05,253200.0,10.0403,10.0502,9.961,9.961,253200.0
2006-10-18 13:30:00,10.05,10.05,9.99,10.04,254800.0,9.961,9.961,9.9015,9.9511,254800.0
2006-10-18 14:00:00,10.04,10.11,10.02,10.09,220000.0,9.9511,10.0205,9.9313,10.0006,220000.0
2006-10-18 14:30:00,10.09,10.12,10.07,10.09,180800.0,10.0006,10.0304,9.9808,10.0006,180800.0
2006-10-18 15:00:00,10.09,10.14,10.08,10.11,318800.0,10.0006,10.0502,9.9907,10.0205,318800.0
2006-10-18 15:30:00,10.11,10.13,10.09,10.12,397200.0,10.0205,10.0403,10.0006,10.0304,397200.0
2006-10-19 09:30:00,10.07,10.07,9.99,10.0,305600.0,9.9808,9.9808,9.9015,9.9114,305600.0
2006-10-19 10:00:00,10.01,10.12,9.96,10.06,468000.0,9.9214,10.0304,9.8718,9.9709,468000.0
2006-10-19 10:30:00,10.05,10.05,9.98,10.02,326400.0,9.961,9.961,9.8916,9.9313,326400.0
2006-10-19 11:00:00,10.02,10.02,9.96,10.0,234800.0,9.9313,9.9313,9.8718,9.9114,234800.0
2006-10-19 11:30:00,10.0,10.14,10.0,10.13,274000.0,9.9114,10.0502,9.9114,10.0403,274000.0
2006-10-19 12:00:00,10.13,10.13,10.09,10.09,218800.0,10.0403,10.0403,10.0006,10.0006,218800.0
2006-10-19 12:30:00,10.08,10.08,10.01,10.03,114400.0,9.9907,9.9907,9.9214,9.9412,114400.0
2006-10-19 13:00:00,10.02,10.08,10.02,10.03,130400.0,9.9313,9.9907,9.9313,9.9412,130400.0
2006-10-19 13:30:00,10.03,10.04,9.99,10.01,337600.0,9.9412,9.9511,9.9015,9.9214,337600.0
2006-10-19 14:00:00,10.01,10.05,10.0,10.04,134400.0,9.9214,9.961,9.9114,9.9511,134400.0
2006-10-19 14:30:00,10.04,10.06,10.02,10.06,98800.0,9.9511,9.9709,9.9313,9.9709,98800.0
2006-10-19 15:00:00,10.05,10.06,10.01,10.05,143200.0,9.961,9.9709,9.9214,9.961,143200.0
2006-10-19 15:30:00,10.05,10.06,10.03,10.05,201600.0,9.961,9.9709,9.9412,9.961,201600.0
2006-10-20 09:30:00,10.07,10.07,9.94,9.97,318000.0,9.9808,9.9808,9.852,9.8817,318000.0
2006-10-20 10:00:00,9.97,10.01,9.96,9.99,386800.0,9.8817,9.9214,9.8718,9.9015,386800.0
2006-10-20 10:30:00,9.99,10.0,9.95,9.97,112000.0,9.9015,9.9114,9.8619,9.8817,112000.0
2006-10-20 11:00:00,9.97,9.99,9.96,9.97,96000.0,9.8817,9.9015,9.8718,9.8817,96000.0
2006-10-20 11:30:00,9.97,9.99,9.97,9.97,93200.0,9.8817,9.9015,9.8817,9.8817,93200.0
2006-10-20 12:00:00,9.97,9.99,9.96,9.98,191200.0,9.8817,9.9015,9.8718,9.8916,191200.0
2006-10-20 12:30:00,9.98,10.01,9.97,9.99,96800.0,9.8916,9.9214,9.8817,9.9015,96800.0
2006-10-20 13:00:00,9.99,10.0,9.98,9.99,65200.0,9.9015,9.9114,9.8916,9.9015,65200.0
2006-10-20 13:30:00,9.99,9.99,9.95,9.96,93600.0,9.9015,9.9015,9.8619,9.8718,93600.0
2006-10-20 14:00:00,9.96,9.98,9.93,9.97,108800.0,9.8718,9.8916,9.8421,9.8817,108800.0
2006-10-20 14:30:00,9.97,9.98,9.95,9.96,140400.0,9.8817,9.8916,9.8619,9.8718,140400.0
2006-10-20 15:00:00,9.96,9.98,9.96,9.97,118400.0,9.8718,9.8916,9.8718,9.8817,118400.0
2006-10-20 15:30:00,9.97,9.98,9.96,9.97,406400.0,9.8817,9.8916,9.8718,9.8817,406400.0
2006-10-23 09:30:00,10.0,10.0,9.88,9.98,546400.0,9.9114,9.9114,9.7925,9.8916,546400.0
2006-10-23 10:00:00,9.98,10.11,9.98,10.11,708800.0,9.8916,10.0205,9.8916,10.0205,708800.0
2006-10-23 10:30:00,10.11,10.21,10.1,10.15,1266400.0,10.0205,10.1196,10.0106,10.0601,1266400.0
2006-10-23 11:00:00,10.15,10.22,10.15,10.17,420800.0,10.0601,10.1295,10.0601,10.0799,420800.0
2006-10-23 11:30:00,10.17,10.22,10.17,10.22,491600.0,10.0799,10.1295,10.0799,10.1295,491600.0
2006-10-23 12:00:00,10.22,10.23,10.2,10.21,174400.0,10.1295,10.1394,10.1097,10.1196,174400.0
2006-10-23 12:30:00,10.21,10.21,10.14,10.19,427200.0,10.1196,10.1196,10.0502,10.0998,427200.0
2006-10-23 13:00:00,10.19,10.2,10.16,10.2,595600.0,10.0998,10.1097,10.07,10.1097,595600.0
2006-10-23 13:30:00,10.2,10.2,10.11,10.11,284800.0,10.1097,10.1097,10.0205,10.0205,284800.0
2006-10-23 14:00:00,10.11,10.12,10.04,10.06,286400.0,10.0205,10.0304,9.9511,9.9709,286400.0
2006-10-23 14:30:00,10.06,10.13,10.05,10.11,251600.0,9.9709,10.0403,9.961,10.0205,251600.0
2006-10-23 15:00:00,10.11,10.13,10.09,10.09,162000.0,10.0205,10.0403,10.0006,10.0006,162000.0
2006-10-23 15:30:00,10.1,10.12,10.08,10.1,387200.0,10.0106,10.0304,9.9907,10.0106,387200.0
2006-10-24 09:30:00,10.06,10.17,10.03,10.1,396000.0,9.9709,10.0799,9.9412,10.0106,396000.0
2006-10-24 10:00:00,10.08,10.13,10.03,10.11,332000.0,9.9907,10.0403,9.9412,10.0205,332000.0
2006-10-24 10:30:00,10.1,10.11,10.07,10.09,514800.0,10.0106,10.0205,9.9808,10.0006,514800.0
2006-10-24 11:00:00,10.09,10.12,10.08,10.1,311200.0,10.0006,10.0304,9.9907,10.0106,311200.0
2006-10-24 11:30:00,10.11,10.12,10.08,10.1,228000.0,10.0205,10.0304,9.9907,10.0106,228000.0
2006-10-24 12:00:00,10.09,10.11,10.05,10.09,240800.0,10.0006,10.0205,9.961,10.0006,240800.0
2006-10-24 12:30:00,10.08,10.11,10.08,10.08,198400.0,9.9907,10.0205,9.9907,9.9907,198400.0
2006-10-24 13:00:00,10.08,10.11,10.08,10.1,284000.0,9.9907,10.0205,9.9907,10.0106,284000.0
2006-10-24 13:30:00,10.1,10.13,10.08,10.11,238000.0,10.0106,10.0403,9.9907,10.0205,238000.0
2006-10-24 14:00:00,10.11,10.13,10.1,10.13,315600.0,10.0205,10.0403,10.0106,10.0403,315600.0
2006-10-24 14:30:00,10.12,10.14,10.1,10.12,383600.0,10.0304,10.0502,10.0106,10.0304,383600.0
2006-10-24 15:00:00,10.12,10.13,10.08,10.1,227600.0,10.0304,10.0403,9.9907,10.0106,227600.0
2006-10-24 15:30:00,10.1,10.13,10.09,10.13,459600.0,10.0106,10.0403,10.0006,10.0403,459600.0
2006-10-25 09:30:00,10.19,10.2,10.13,10.18,693600.0,10.0998,10.1097,10.0403,10.0898,693600.0
2006-10-25 10:00:00,10.18,10.4,10.18,10.37,1603200.0,10.0898,10.3079,10.0898,10.2782,1603200.0
2006-10-25 10:30:00,10.37,10.38,10.3,10.33,416800.0,10.2782,10.2881,10.2088,10.2385,416800.0
2006-10-25 11:00:00,10.34,10.4,10.32,10.4,256000.0,10.2484,10.3079,10.2286,10.3079,256000.0
2006-10-25 11:30:00,10.4,10.56,10.4,10.51,1358000.0,10.3079,10.4665,10.3079,10.4169,1358000.0
2006-10-25 12:00:00,10.51,10.51,10.39,10.41,323200.0,10.4169,10.4169,10.298,10.3178,323200.0
2006-10-25 12:30:00,10.41,10.45,10.36,10.4,296400.0,10.3178,10.3575,10.2683,10.3079,296400.0
2006-10-25 13:00:00,10.4,10.43,10.34,10.35,115200.0,10.3079,10.3376,10.2484,10.2583,115200.0
2006-10-25 13:30:00,10.35,10.35,10.28,10.3,219600.0,10.2583,10.2583,10.189,10.2088,219600.0
2006-10-25 14:00:00,10.3,10.39,10.27,10.33,204000.0,10.2088,10.298,10.1791,10.2385,204000.0
2006-10-25 14:30:00,10.33,10.37,10.25,10.34,308000.0,10.2385,10.2782,10.1592,10.2484,308000.0
2006-10-25 15:00:00,10.34,10.36,10.29,10.31,210800.0,10.2484,10.2683,10.1989,10.2187,210800.0
2006-10-25 15:30:00,10.31,10.38,10.31,10.33,296800.0,10.2187,10.2881,10.2187,10.2385,296800.0
2006-10-26 09:30:00,10.35,10.35,10.16,10.19,463600.0,10.2583,10.2583,10.07,10.0998,463600.0
2006-10-26 10:00:00,10.19,10.23,10.06,10.09,884800.0,10.0998,10.1394,9.9709,10.0006,884800.0
2006-10-26 10:30:00,10.08,10.15,10.08,10.12,515200.0,9.9907,10.0601,9.9907,10.0304,515200.0
2006-10-26 11:00:00,10.12,10.13,10.1,10.11,210000.0,10.0304,10.0403,10.0106,10.0205,210000.0
2006-10-26 11:30:00,10.11,10.16,10.1,10.16,141200.0,10.0205,10.07,10.0106,10.07,141200.0
2006-10-26 12:00:00,10.16,10.16,10.09,10.12,430000.0,10.07,10.07,10.0006,10.0304,430000.0
2006-10-26 12:30:00,10.12,10.12,10.1,10.11,186000.0,10.0304,10.0304,10.0106,10.0205,186000.0
2006-10-26 13:00:00,10.11,10.12,10.09,10.11,116800.0,10.0205,10.0304,10.0006,10.0205,116800.0
2006-10-26 13:30:00,10.11,10.12,10.09,10.1,234400.0,10.0205,10.0304,10.0006,10.0106,234400.0
2006-10-26 14:00:00,10.1,10.11,10.1,10.11,227600.0,10.0106,10.0205,10.0106,10.0205,227600.0
2006-10-26 14:30:00,10.11,10.15,10.1,10.14,220400.0,10.0205,10.0601,10.0106,10.0502,220400.0
2006-10-26 15:00:00,10.15,10.15,10.11,10.12,177200.0,10.0601,10.0601,10.0205,10.0304,177200.0
2006-10-26 15:30:00,10.12,10.19,10.12,10.18,504000.0,10.0304,10.0998,10.0304,10.0898,504000.0
2006-10-27 09:30:00,10.18,10.22,10.09,10.14,234400.0,10.0898,10.1295,10.0006,10.0502,234400.0
2006-10-27 10:00:00,10.15,10.17,10.1,10.13,553600.0,10.0601,10.0799,10.0106,10.0403,553600.0
2006-10-27 10:30:00,10.13,10.13,10.06,10.09,256400.0,10.0403,10.0403,9.9709,10.0006,256400.0
2006-10-27 11:00:00,10.1,10.11,10.08,10.1,202400.0,10.0106,10.0205,9.9907,10.0106,202400.0
2006-10-27 11:30:00,10.11,10.12,10.08,10.09,103600.0,10.0205,10.0304,9.9907,10.0006,103600.0
2006-10-27 12:00:00,10.08,10.12,10.08,10.11,80400.0,9.9907,10.0304,9.9907,10.0205,80400.0
2006-10-27 12:30:00,10.11,10.13,10.08,10.08,208000.0,10.0205,10.0403,9.9907,9.9907,208000.0
2006-10-27 13:00:00,10.07,10.1,10.02,10.04,179200.0,9.9808,10.0106,9.9313,9.9511,179200.0
2006-10-27 13:30:00,10.04,10.04,9.92,9.99,555600.0,9.9511,9.9511,9.8322,9.9015,555600.0
2006-10-27 14:00:00,9.99,10.01,9.94,9.95,183200.0,9.9015,9.9214,9.852,9.8619,183200.0
2006-10-27 14:30:00,9.95,10.01,9.95,10.0,368800.0,9.8619,9.9214,9.8619,9.9114,368800.0
2006-10-27 15:00:00,10.0,10.02,9.95,9.99,407200.0,9.9114,9.9313,9.8619,9.9015,407200.0
2006-10-27 15:30:00,9.99,10.03,9.98,10.03,601600.0,9.9015,9.9412,9.8916,9.9412,601600.0
2006-10-30 09:30:00,10.0,10.02,9.97,9.99,876400.0,9.9114,9.9313,9.8817,9.9015,876400.0
2006-10-30 10:00:00,9.98,9.99,9.74,9.76,988400.0,9.8916,9.9015,9.6537,9.6736,988400.0
2006-10-30 10:30:00,9.77,9.86,9.76,9.84,488800.0,9.6835,9.7727,9.6736,9.7529,488800.0
2006-10-30 11:00:00,9.84,9.87,9.81,9.86,505600.0,9.7529,9.7826,9.7231,9.7727,505600.0
2006-10-30 11:30:00,9.85,9.86,9.8,9.81,514000.0,9.7628,9.7727,9.7132,9.7231,514000.0
2006-10-30 12:00:00,9.81,9.81,9.74,9.76,401600.0,9.7231,9.7231,9.6537,9.6736,401600.0
2006-10-30 12:30:00,9.76,9.84,9.76,9.82,190800.0,9.6736,9.7529,9.6736,9.733,190800.0
2006-10-30 13:00:00,9.82,9.91,9.82,9.9,192000.0,9.733,9.8222,9.733,9.8123,192000.0
2006-10-30 13:30:00,9.89,9.96,9.89,9.93,370800.0,9.8024,9.8718,9.8024,9.8421,370800.0
2006-10-30 14:00:00,9.93,9.94,9.92,9.93,312400.0,9.8421,9.852,9.8322,9.8421,312400.0
2006-10-30 14:30:00,9.93,9.95,9.92,9.94,183200.0,9.8421,9.8619,9.8322,9.852,183200.0
2006-10-30 15:00:00,9.94,9.97,9.93,9.94,231200.0,9.852,9.8817,9.8421,9.852,231200.0
2006-10-30 15:30:00,9.94,9.95,9.92,9.95,312800.0,9.852,9.8619,9.8322,9.8619,312800.0
2006-10-31 09:30:00,9.97,10.01,9.94,10.0,344400.0,9.8817,9.9214,9.852,9.9114,344400.0
2006-10-31 10:00:00,9.99,10.08,9.96,10.02,705200.0,9.9015,9.9907,9.8718,9.9313,705200.0
2006-10-31 10:30:00,10.02,10.03,9.97,10.0,151200.0,9.9313,9.9412,9.8817,9.9114,151200.0
2006-10-31 11:00:00,9.99,10.0,9.88,9.89,171200.0,9.9015,9.9114,9.7925,9.8024,171200.0
2006-10-31 11:30:00,9.9,9.9,9.8,9.82,217600.0,9.8123,9.8123,9.7132,9.733,217600.0
2006-10-31 12:00:00,9.83,9.83,9.77,9.79,106800.0,9.7429,9.7429,9.6835,9.7033,106800.0
2006-10-31 12:30:00,9.8,9.81,9.75,9.75,131200.0,9.7132,9.7231,9.6637,9.6637,131200.0
2006-10-31 13:00:00,9.75,9.76,9.72,9.74,134800.0,9.6637,9.6736,9.6339,9.6537,134800.0
2006-10-31 13:30:00,9.74,9.85,9.74,9.82,114400.0,9.6537,9.7628,9.6537,9.733,114400.0
2006-10-31 14:00:00,9.82,9.82,9.72,9.74,213200.0,9.733,9.733,9.6339,9.6537,213200.0
2006-10-31 14:30:00,9.74,9.78,9.72,9.73,193200.0,9.6537,9.6934,9.6339,9.6438,193200.0
2006-10-31 15:00:00,9.73,9.78,9.71,9.77,282000.0,9.6438,9.6934,9.624,9.6835,282000.0
2006-10-31 15:30:00,9.77,9.79,9.75,9.76,467200.0,9.6835,9.7033,9.6637,9.6736,467200.0
2006-11-01 09:30:00,9.79,9.85,9.71,9.73,336400.0,9.7033,9.7628,9.624,9.6438,336400.0
2006-11-01 10:00:00,9.72,9.76,9.6,9.62,394800.0,9.6339,9.6736,9.515,9.5348,394800.0
2006-11-01 10:30:00,9.62,9.64,9.6,9.62,254800.0,9.5348,9.5546,9.515,9.5348,254800.0
2006-11-01 11:00:00,9.62,9.64,9.57,9.61,261200.0,9.5348,9.5546,9.4853,9.5249,261200.0
2006-11-01 11:30:00,9.62,9.62,9.53,9.54,222000.0,9.5348,9.5348,9.4456,9.4555,222000.0
2006-11-01 12:00:00,9.54,9.62,9.53,9.58,232000.0,9.4555,9.5348,9.4456,9.4952,232000.0
2006-11-01 12:30:00,9.58,9.58,9.54,9.55,215600.0,9.4952,9.4952,9.4555,9.4654,215600.0
2006-11-01 13:00:00,9.55,9.55,9.5,9.53,345200.0,9.4654,9.4654,9.4159,9.4456,345200.0
2006-11-01 13:30:00,9.53,9.55,9.5,9.51,504800.0,9.4456,9.4654,9.4159,9.4258,504800.0
2006-11-01 14:00:00,9.51,9.54,9.5,9.52,369600.0,9.4258,9.4555,9.4159,9.4357,369600.0
2006-11-01 14:30:00,9.52,9.55,9.5,9.53,289600.0,9.4357,9.4654,9.4159,9.4456,289600.0
2006-11-01 15:00:00,9.54,9.57,9.43,9.44,1062800.0,9.4555,9.4853,9.3465,9.3564,1062800.0
2006-11-01 15:30:00,9.44,9.5,9.42,9.5,1267200.0,9.3564,9.4159,9.3366,9.4159,1267200.0
2006-11-02 09:30:00,9.44,9.62,9.44,9.58,660800.0,9.3564,9.5348,9.3564,9.4952,660800.0
2006-11-02 10:00:00,9.58,9.63,9.54,9.59,573600.0,9.4952,9.5447,9.4555,9.5051,573600.0
2006-11-02 10:30:00,9.59,9.65,9.57,9.61,241200.0,9.5051,9.5645,9.4853,9.5249,241200.0
2006-11-02 11:00:00,9.61,9.72,9.6,9.7,389200.0,9.5249,9.6339,9.515,9.6141,389200.0
2006-11-02 11:30:00,9.7,9.72,9.63,9.67,251600.0,9.6141,9.6339,9.5447,9.5844,251600.0
2006-11-02 12:00:00,9.67,9.71,9.65,9.69,215200.0,9.5844,9.624,9.5645,9.6042,215200.0
2006-11-02 12:30:00,9.69,9.71,9.65,9.68,174400.0,9.6042,9.624,9.5645,9.5943,174400.0
2006-11-02 13:00:00,9.67,9.75,9.63,9.73,316000.0,9.5844,9.6637,9.5447,9.6438,316000.0
2006-11-02 13:30:00,9.73,9.73,9.69,9.71,199200.0,9.6438,9.6438,9.6042,9.624,199200.0
2006-11-02 14:00:00,9.72,9.79,9.71,9.75,348000.0,9.6339,9.7033,9.624,9.6637,348000.0
2006-11-02 14:30:00,9.75,9.78,9.69,9.73,340400.0,9.6637,9.6934,9.6042,9.6438,340400.0
2006-11-02 15:00:00,9.74,9.76,9.69,9.76,292400.0,9.6537,9.6736,9.6042,9.6736,292400.0
2006-11-02 15:30:00,9.75,9.76,9.72,9.75,466800.0,9.6637,9.6736,9.6339,9.6637,466800.0
2006-11-03 09:30:00,9.78,9.84,9.76,9.84,306400.0,9.6934,9.7529,9.6736,9.7529,306400.0
2006-11-03 10:00:00,9.83,9.9,9.81,9.84,463200.0,9.7429,9.8123,9.7231,9.7529,463200.0
2006-11-03 10:30:00,9.84,9.86,9.82,9.85,486800.0,9.7529,9.7727,9.733,9.7628,486800.0
2006-11-03 11:00:00,9.85,9.87,9.85,9.86,574000.0,9.7628,9.7826,9.7628,9.7727,574000.0
2006-11-03 11:30:00,9.86,9.9,9.86,9.88,990800.0,9.7727,9.8123,9.7727,9.7925,990800.0
2006-11-03 12:00:00,9.88,9.95,9.87,9.93,412000.0,9.7925,9.8619,9.7826,9.8421,412000.0
2006-11-03 12:30:00,9.94,9.97,9.92,9.96,341600.0,9.852,9.8817,9.8322,9.8718,341600.0
2006-11-03 13:00:00,9.96,10.02,9.93,9.99,435600.0,9.8718,9.9313,9.8421,9.9015,435600.0
2006-11-03 13:30:00,9.99,10.09,9.99,10.09,440800.0,9.9015,10.0006,9.9015,10.0006,440800.0
2006-11-03 14:00:00,10.09,10.12,10.08,10.11,1039600.0,10.0006,10.0304,9.9907,10.0205,1039600.0
2006-11-03 14:30:00,10.11,10.21,10.08,10.18,683600.0,10.0205,10.1196,9.9907,10.0898,683600.0
2006-11-03 15:00:00,10.18,10.18,10.09,10.12,432800.0,10.0898,10.0898,10.0006,10.0304,432800.0
2006-11-03 15:30:00,10.12,10.13,10.1,10.12,856400.0,10.0304,10.0403,10.0106,10.0304,856400.0
2006-11-06 09:30:00,10.0,10.19,9.93,10.16,1180400.0,9.9114,10.0998,9.8421,10.07,1180400.0
2006-11-06 10:00:00,10.16,10.24,10.15,10.18,825600.0,10.07,10.1493,10.0601,10.0898,825600.0
2006-11-06 10:30:00,10.18,10.28,10.18,10.26,711600.0,10.0898,10.189,10.0898,10.1691,711600.0
2006-11-06 11:00:00,10.25,10.28,10.19,10.28,799200.0,10.1592,10.189,10.0998,10.189,799200.0
2006-11-06 11:30:00,10.28,10.31,10.26,10.28,508400.0,10.189,10.2187,10.1691,10.189,508400.0
2006-11-06 12:00:00,10.28,10.32,10.27,10.31,319600.0,10.189,10.2286,10.1791,10.2187,319600.0
2006-11-06 12:30:00,10.3,10.38,10.29,10.37,567200.0,10.2088,10.2881,10.1989,10.2782,567200.0
2006-11-06 13:00:00,10.37,10.46,10.36,10.4,522800.0,10.2782,10.3674,10.2683,10.3079,522800.0
2006-11-06 13:30:00,10.4,10.45,10.38,10.44,432400.0,10.3079,10.3575,10.2881,10.3475,432400.0
2006-11-06 14:00:00,10.43,10.46,10.42,10.46,284000.0,10.3376,10.3674,10.3277,10.3674,284000.0
2006-11-06 14:30:00,10.46,10.49,10.45,10.48,427200.0,10.3674,10.3971,10.3575,10.3872,427200.0
2006-11-06 15:00:00,10.48,10.49,10.47,10.49,435200.0,10.3872,10.3971,10.3773,10.3971,435200.0
2006-11-06 15:30:00,10.49,10.52,10.47,10.5,1304000.0,10.3971,10.4268,10.3773,10.407,1304000.0
2006-11-07 09:30:00,10.5,10.67,10.49,10.63,1266800.0,10.407,10.5755,10.3971,10.5359,1266800.0
2006-11-07 10:00:00,10.63,10.74,10.62,10.73,918000.0,10.5359,10.6449,10.526,10.635,918000.0
2006-11-07 10:30:00,10.73,10.89,10.73,10.81,1848000.0,10.635,10.7936,10.635,10.7143,1848000.0
2006-11-07 11:00:00,10.81,10.91,10.8,10.82,1118000.0,10.7143,10.8134,10.7044,10.7242,1118000.0
2006-11-07 11:30:00,10.81,10.83,10.72,10.72,822000.0,10.7143,10.7341,10.6251,10.6251,822000.0
2006-11-07 12:00:00,10.72,10.8,10.7,10.75,1088000.0,10.6251,10.7044,10.6052,10.6548,1088000.0
2006-11-07 12:30:00,10.74,10.76,10.66,10.75,590400.0,10.6449,10.6647,10.5656,10.6548,590400.0
2006-11-07 13:00:00,10.76,10.78,10.72,10.75,808400.0,10.6647,10.6845,10.6251,10.6548,808400.0
2006-11-07 13:30:00,10.73,10.77,10.73,10.75,362800.0,10.635,10.6746,10.635,10.6548,362800.0
2006-11-07 14:00:00,10.74,10.76,10.66,10.66,710800.0,10.6449,10.6647,10.5656,10.5656,710800.0
2006-11-07 14:30:00,10.66,10.74,10.65,10.7,569200.0,10.5656,10.6449,10.5557,10.6052,569200.0
2006-11-07 15:00:00,10.7,10.75,10.68,10.72,660000.0,10.6052,10.6548,10.5854,10.6251,660000.0
2006-11-07 15:30:00,10.72,10.76,10.69,10.73,876400.0,10.6251,10.6647,10.5953,10.635,876400.0
2006-11-08 09:30:00,10.57,10.73,10.03,10.58,1948800.0,10.4764,10.635,9.9412,10.4863,1948800.0
2006-11-08 10:00:00,10.58,10.64,10.56,10.56,473600.0,10.4863,10.5458,10.4665,10.4665,473600.0
2006-11-08 10:30:00,10.55,10.59,10.53,10.55,298400.0,10.4566,10.4962,10.4367,10.4566,298400.0
2006-11-08 11:00:00,10.55,10.57,10.53,10.53,801600.0,10.4566,10.4764,10.4367,10.4367,801600.0
2006-11-08 11:30:00,10.53,10.56,10.51,10.55,197200.0,10.4367,10.4665,10.4169,10.4566,197200.0
2006-11-08 12:00:00,10.55,10.57,10.51,10.51,204000.0,10.4566,10.4764,10.4169,10.4169,204000.0
2006-11-08 12:30:00,10.52,10.59,10.52,10.54,187200.0,10.4268,10.4962,10.4268,10.4467,187200.0
2006-11-08 13:00:00,10.54,10.55,10.52,10.54,554000.0,10.4467,10.4566,10.4268,10.4467,554000.0
2006-11-08 13:30:00,10.54,10.56,10.51,10.54,305600.0,10.4467,10.4665,10.4169,10.4467,305600.0
2006-11-08 14:00:00,10.54,10.58,10.53,10.56,676000.0,10.4467,10.4863,10.4367,10.4665,676000.0
2006-11-08 14:30:00,10.56,10.57,10.53,10.54,438000.0,10.4665,10.4764,10.4367,10.4467,438000.0
2006-11-08 15:00:00,10.54,10.57,10.53,10.54,342400.0,10.4467,10.4764,10.4367,10.4467,342400.0
2006-11-08 15:30:00,10.54,10.55,10.5,10.53,448000.0,10.4467,10.4566,10.407,10.4367,448000.0
2006-11-09 09:30:00,10.63,10.69,10.54,10.58,1054400.0,10.5359,10.5953,10.4467,10.4863,1054400.0
2006-11-09 10:00:00,10.58,10.59,10.45,10.51,410400.0,10.4863,10.4962,10.3575,10.4169,410400.0
2006-11-09 10:30:00,10.51,10.59,10.5,10.58,417200.0,10.4169,10.4962,10.407,10.4863,417200.0
2006-11-09 11:00:00,10.58,10.59,10.5,10.53,376800.0,10.4863,10.4962,10.407,10.4367,376800.0
2006-11-09 11:30:00,10.53,10.55,10.52,10.52,287600.0,10.4367,10.4566,10.4268,10.4268,287600.0
2006-11-09 12:00:00,10.52,10.62,10.52,10.6,472800.0,10.4268,10.526,10.4268,10.5061,472800.0
2006-11-09 12:30:00,10.6,10.63,10.56,10.59,423200.0,10.5061,10.5359,10.4665,10.4962,423200.0
2006-11-09 13:00:00,10.59,10.59,10.5,10.5,228000.0,10.4962,10.4962,10.407,10.407,228000.0
2006-11-09 13:30:00,10.5,10.52,10.46,10.46,312000.0,10.407,10.4268,10.3674,10.3674,312000.0
2006-11-09 14:00:00,10.46,10.5,10.42,10.43,919600.0,10.3674,10.407,10.3277,10.3376,919600.0
2006-11-09 14:30:00,10.43,10.44,10.4,10.42,323600.0,10.3376,10.3475,10.3079,10.3277,323600.0
2006-11-09 15:00:00,10.42,10.42,10.35,10.38,410800.0,10.3277,10.3277,10.2583,10.2881,410800.0
2006-11-09 15:30:00,10.38,10.41,10.37,10.38,731200.0,10.2881,10.3178,10.2782,10.2881,731200.0
2006-11-10 09:30:00,10.47,10.47,10.35,10.38,691200.0,10.3773,10.3773,10.2583,10.2881,691200.0
2006-11-10 10:00:00,10.38,10.51,10.38,10.46,346800.0,10.2881,10.4169,10.2881,10.3674,346800.0
2006-11-10 10:30:00,10.47,10.52,10.44,10.52,142800.0,10.3773,10.4268,10.3475,10.4268,142800.0
2006-11-10 11:00:00,10.51,10.54,10.47,10.53,143600.0,10.4169,10.4467,10.3773,10.4367,143600.0
2006-11-10 11:30:00,10.53,10.59,10.53,10.58,335600.0,10.4367,10.4962,10.4367,10.4863,335600.0
2006-11-10 12:00:00,10.58,10.64,10.58,10.6,92000.0,10.4863,10.5458,10.4863,10.5061,92000.0
2006-11-10 12:30:00,10.59,10.59,10.48,10.52,313600.0,10.4962,10.4962,10.3872,10.4268,313600.0
2006-11-10 13:00:00,10.52,10.53,10.4,10.41,468400.0,10.4268,10.4367,10.3079,10.3178,468400.0
2006-11-10 13:30:00,10.41,10.45,10.4,10.4,258000.0,10.3178,10.3575,10.3079,10.3079,258000.0
2006-11-10 14:00:00,10.4,10.46,10.4,10.43,214800.0,10.3079,10.3674,10.3079,10.3376,214800.0
2006-11-10 14:30:00,10.43,10.5,10.43,10.47,129600.0,10.3376,10.407,10.3376,10.3773,129600.0
2006-11-10 15:00:00,10.47,10.5,10.46,10.48,198000.0,10.3773,10.407,10.3674,10.3872,198000.0
2006-11-10 15:30:00,10.48,10.56,10.47,10.53,309200.0,10.3872,10.4665,10.3773,10.4367,309200.0
2006-11-13 09:30:00,10.58,10.9,10.58,10.82,1087600.0,10.4863,10.8035,10.4863,10.7242,1087600.0
2006-11-13 10:00:00,10.82,11.11,10.78,11.07,2334800.0,10.7242,11.0116,10.6845,10.972,2334800.0
2006-11-13 10:30:00,11.06,11.15,11.04,11.06,2496400.0,10.9621,11.0513,10.9422,10.9621,2496400.0
2006-11-13 11:00:00,11.05,11.06,10.88,10.99,1261600.0,10.9521,10.9621,10.7836,10.8927,1261600.0
2006-11-13 11:30:00,10.98,11.0,10.96,10.99,521600.0,10.8828,10.9026,10.8629,10.8927,521600.0
2006-11-13 12:00:00,10.99,11.0,10.97,10.99,502800.0,10.8927,10.9026,10.8729,10.8927,502800.0
2006-11-13 12:30:00,11.0,11.0,10.96,10.97,248800.0,10.9026,10.9026,10.8629,10.8729,248800.0
2006-11-13 13:00:00,10.96,10.99,10.96,10.98,267600.0,10.8629,10.8927,10.8629,10.8828,267600.0
2006-11-13 13:30:00,10.97,11.0,10.96,10.98,418400.0,10.8729,10.9026,10.8629,10.8828,418400.0
2006-11-13 14:00:00,10.99,11.0,10.94,11.0,324400.0,10.8927,10.9026,10.8431,10.9026,324400.0
2006-11-13 14:30:00,11.0,11.06,10.97,11.06,538400.0,10.9026,10.9621,10.8729,10.9621,538400.0
2006-11-13 15:00:00,11.06,11.11,10.99,11.01,1214000.0,10.9621,11.0116,10.8927,10.9125,1214000.0
2006-11-13 15:30:00,11.01,11.02,10.97,11.0,737600.0,10.9125,10.9224,10.8729,10.9026,737600.0
2006-11-14 09:30:00,10.97,11.01,10.87,10.88,1068400.0,10.8729,10.9125,10.7737,10.7836,1068400.0
2006-11-14 10:00:00,10.89,10.89,10.72,10.75,1314000.0,10.7936,10.7936,10.6251,10.6548,1314000.0
2006-11-14 10:30:00,10.75,10.86,10.75,10.85,359200.0,10.6548,10.7638,10.6548,10.7539,359200.0
2006-11-14 11:00:00,10.84,10.87,10.82,10.85,245600.0,10.744,10.7737,10.7242,10.7539,245600.0
2006-11-14 11:30:00,10.85,10.86,10.81,10.82,317200.0,10.7539,10.7638,10.7143,10.7242,317200.0
2006-11-14 12:00:00,10.82,10.84,10.81,10.82,99200.0,10.7242,10.744,10.7143,10.7242,99200.0
2006-11-14 12:30:00,10.82,10.89,10.81,10.89,147600.0,10.7242,10.7936,10.7143,10.7936,147600.0
2006-11-14 13:00:00,10.89,10.9,10.87,10.9,202800.0,10.7936,10.8035,10.7737,10.8035,202800.0
2006-11-14 13:30:00,10.9,10.9,10.85,10.85,226000.0,10.8035,10.8035,10.7539,10.7539,226000.0
2006-11-14 14:00:00,10.85,10.9,10.84,10.88,328000.0,10.7539,10.8035,10.744,10.7836,328000.0
2006-11-14 14:30:00,10.88,10.92,10.85,10.92,417200.0,10.7836,10.8233,10.7539,10.8233,417200.0
2006-11-14 15:00:00,10.93,10.95,10.88,10.88,1335200.0,10.8332,10.853,10.7836,10.7836,1335200.0
2006-11-14 15:30:00,10.88,10.9,10.84,10.88,778800.0,10.7836,10.8035,10.744,10.7836,778800.0
2006-11-15 09:30:00,10.88,11.0,10.83,10.84,1274800.0,10.7836,10.9026,10.7341,10.744,1274800.0
2006-11-15 10:00:00,10.83,10.86,10.77,10.8,820000.0,10.7341,10.7638,10.6746,10.7044,820000.0
2006-11-15 10:30:00,10.8,10.82,10.71,10.71,463600.0,10.7044,10.7242,10.6152,10.6152,463600.0
2006-11-15 11:00:00,10.72,10.72,10.63,10.65,699200.0,10.6251,10.6251,10.5359,10.5557,699200.0
2006-11-15 11:30:00,10.65,10.67,10.58,10.61,546400.0,10.5557,10.5755,10.4863,10.516,546400.0
2006-11-15 12:00:00,10.61,10.64,10.53,10.57,778000.0,10.516,10.5458,10.4367,10.4764,778000.0
2006-11-15 12:30:00,10.57,10.62,10.52,10.56,983200.0,10.4764,10.526,10.4268,10.4665,983200.0
2006-11-15 13:00:00,10.55,10.57,10.51,10.54,478000.0,10.4566,10.4764,10.4169,10.4467,478000.0
2006-11-15 13:30:00,10.54,10.7,10.54,10.63,714000.0,10.4467,10.6052,10.4467,10.5359,714000.0
2006-11-15 14:00:00,10.63,10.68,10.58,10.66,449200.0,10.5359,10.5854,10.4863,10.5656,449200.0
2006-11-15 14:30:00,10.65,10.7,10.64,10.7,341600.0,10.5557,10.6052,10.5458,10.6052,341600.0
2006-11-15 15:00:00,10.7,10.7,10.65,10.65,670400.0,10.6052,10.6052,10.5557,10.5557,670400.0
2006-11-15 15:30:00,10.65,10.65,10.53,10.58,1729600.0,10.5557,10.5557,10.4367,10.4863,1729600.0
2006-11-16 09:30:00,10.25,10.48,10.17,10.43,2446400.0,10.1592,10.3872,10.0799,10.3376,2446400.0
2006-11-16 10:00:00,10.43,10.73,10.38,10.65,1852800.0,10.3376,10.635,10.2881,10.5557,1852800.0
2006-11-16 10:30:00,10.65,10.77,10.54,10.62,1173600.0,10.5557,10.6746,10.4467,10.526,1173600.0
2006-11-16 11:00:00,10.63,10.74,10.61,10.74,794400.0,10.5359,10.6449,10.516,10.6449,794400.0
2006-11-16 11:30:00,10.74,10.75,10.53,10.59,773600.0,10.6449,10.6548,10.4367,10.4962,773600.0
2006-11-16 12:00:00,10.59,10.63,10.57,10.6,415200.0,10.4962,10.5359,10.4764,10.5061,415200.0
2006-11-16 12:30:00,10.6,10.6,10.56,10.57,259600.0,10.5061,10.5061,10.4665,10.4764,259600.0
2006-11-16 13:00:00,10.57,10.57,10.5,10.51,554000.0,10.4764,10.4764,10.407,10.4169,554000.0
2006-11-16 13:30:00,10.49,10.5,10.39,10.44,574800.0,10.3971,10.407,10.298,10.3475,574800.0
2006-11-16 14:00:00,10.44,10.47,10.41,10.44,908400.0,10.3475,10.3773,10.3178,10.3475,908400.0
2006-11-16 14:30:00,10.44,10.52,10.42,10.5,710000.0,10.3475,10.4268,10.3277,10.407,710000.0
2006-11-16 15:00:00,10.5,10.55,10.48,10.52,670800.0,10.407,10.4566,10.3872,10.4268,670800.0
2006-11-16 15:30:00,10.52,10.56,10.47,10.47,858000.0,10.4268,10.4665,10.3773,10.3773,858000.0
2006-11-17 09:30:00,10.49,10.57,10.38,10.51,520400.0,10.3971,10.4764,10.2881,10.4169,520400.0
2006-11-17 10:00:00,10.51,10.51,10.44,10.44,212800.0,10.4169,10.4169,10.3475,10.3475,212800.0
2006-11-17 10:30:00,10.44,10.47,10.39,10.4,228400.0,10.3475,10.3773,10.298,10.3079,228400.0
2006-11-17 11:00:00,10.4,10.47,10.37,10.46,334400.0,10.3079,10.3773,10.2782,10.3674,334400.0
2006-11-17 11:30:00,10.45,10.46,10.42,10.45,112800.0,10.3575,10.3674,10.3277,10.3575,112800.0
2006-11-17 12:00:00,10.45,10.45,10.42,10.43,114800.0,10.3575,10.3575,10.3277,10.3376,114800.0
2006-11-17 12:30:00,10.43,10.44,10.41,10.43,212400.0,10.3376,10.3475,10.3178,10.3376,212400.0
2006-11-17 13:00:00,10.42,10.44,10.41,10.42,69600.0,10.3277,10.3475,10.3178,10.3277,69600.0
2006-11-17 13:30:00,10.42,10.45,10.41,10.43,97600.0,10.3277,10.3575,10.3178,10.3376,97600.0
2006-11-17 14:00:00,10.42,10.45,10.41,10.43,90000.0,10.3277,10.3575,10.3178,10.3376,90000.0
2006-11-17 14:30:00,10.43,10.45,10.39,10.4,307600.0,10.3376,10.3575,10.298,10.3079,307600.0
2006-11-17 15:00:00,10.39,10.41,10.38,10.38,415600.0,10.298,10.3178,10.2881,10.2881,415600.0
2006-11-17 15:30:00,10.38,10.44,10.38,10.42,494800.0,10.2881,10.3475,10.2881,10.3277,494800.0
2006-11-20 09:30:00,10.25,10.4,10.25,10.31,1386800.0,10.1592,10.3079,10.1592,10.2187,1386800.0
2006-11-20 10:00:00,10.31,10.36,10.28,10.33,897200.0,10.2187,10.2683,10.189,10.2385,897200.0
2006-11-20 10:30:00,10.32,10.41,10.31,10.4,774800.0,10.2286,10.3178,10.2187,10.3079,774800.0
2006-11-20 11:00:00,10.4,10.44,10.39,10.44,619600.0,10.3079,10.3475,10.298,10.3475,619600.0
2006-11-20 11:30:00,10.44,10.47,10.41,10.43,307200.0,10.3475,10.3773,10.3178,10.3376,307200.0
2006-11-20 12:00:00,10.43,10.44,10.41,10.43,152800.0,10.3376,10.3475,10.3178,10.3376,152800.0
2006-11-20 12:30:00,10.42,10.43,10.39,10.39,175600.0,10.3277,10.3376,10.298,10.298,175600.0
2006-11-20 13:00:00,10.4,10.41,10.38,10.4,196000.0,10.3079,10.3178,10.2881,10.3079,196000.0
2006-11-20 13:30:00,10.4,10.43,10.38,10.42,275200.0,10.3079,10.3376,10.2881,10.3277,275200.0
2006-11-20 14:00:00,10.42,10.43,10.4,10.41,374000.0,10.3277,10.3376,10.3079,10.3178,374000.0
2006-11-20 14:30:00,10.41,10.43,10.36,10.38,620000.0,10.3178,10.3376,10.2683,10.2881,620000.0
2006-11-20 15:00:00,10.39,10.39,10.36,10.38,336800.0,10.298,10.298,10.2683,10.2881,336800.0
2006-11-20 15:30:00,10.38,10.39,10.34,10.38,1063600.0,10.2881,10.298,10.2484,10.2881,1063600.0
2006-11-21 09:30:00,10.38,10.44,10.36,10.38,473600.0,10.2881,10.3475,10.2683,10.2881,473600.0
2006-11-21 10:00:00,10.38,10.48,10.38,10.42,404000.0,10.2881,10.3872,10.2881,10.3277,404000.0
2006-11-21 10:30:00,10.4,10.46,10.4,10.43,352000.0,10.3079,10.3674,10.3079,10.3376,352000.0
2006-11-21 11:00:00,10.43,10.45,10.4,10.42,413600.0,10.3376,10.3575,10.3079,10.3277,413600.0
2006-11-21 11:30:00,10.41,10.44,10.41,10.42,296800.0,10.3178,10.3475,10.3178,10.3277,296800.0
2006-11-21 12:00:00,10.42,10.45,10.4,10.45,200000.0,10.3277,10.3575,10.3079,10.3575,200000.0
2006-11-21 12:30:00,10.46,10.48,10.45,10.47,303200.0,10.3674,10.3872,10.3575,10.3773,303200.0
2006-11-21 13:00:00,10.47,10.49,10.45,10.46,177600.0,10.3773,10.3971,10.3575,10.3674,177600.0
2006-11-21 13:30:00,10.46,10.47,10.4,10.4,279600.0,10.3674,10.3773,10.3079,10.3079,279600.0
2006-11-21 14:00:00,10.4,10.44,10.38,10.44,246800.0,10.3079,10.3475,10.2881,10.3475,246800.0
2006-11-21 14:30:00,10.44,10.47,10.42,10.44,153600.0,10.3475,10.3773,10.3277,10.3475,153600.0
2006-11-21 15:00:00,10.44,10.45,10.42,10.42,161200.0,10.3475,10.3575,10.3277,10.3277,161200.0
2006-11-21 15:30:00,10.42,10.44,10.39,10.41,347600.0,10.3277,10.3475,10.298,10.3178,347600.0
2006-11-22 09:30:00,10.49,10.5,10.37,10.39,398000.0,10.3971,10.407,10.2782,10.298,398000.0
2006-11-22 10:00:00,10.39,10.42,10.36,10.39,406000.0,10.298,10.3277,10.2683,10.298,406000.0
2006-11-22 10:30:00,10.39,10.42,10.37,10.38,230400.0,10.298,10.3277,10.2782,10.2881,230400.0
2006-11-22 11:00:00,10.38,10.39,10.37,10.38,159200.0,10.2881,10.298,10.2782,10.2881,159200.0
2006-11-22 11:30:00,10.37,10.39,10.32,10.33,370800.0,10.2782,10.298,10.2286,10.2385,370800.0
2006-11-22 12:00:00,10.33,10.35,10.32,10.34,212400.0,10.2385,10.2583,10.2286,10.2484,212400.0
2006-11-22 12:30:00,10.34,10.36,10.31,10.33,473600.0,10.2484,10.2683,10.2187,10.2385,473600.0
2006-11-22 13:00:00,10.33,10.34,10.3,10.33,352800.0,10.2385,10.2484,10.2088,10.2385,352800.0
2006-11-22 13:30:00,10.33,10.35,10.31,10.33,194800.0,10.2385,10.2583,10.2187,10.2385,194800.0
2006-11-22 14:00:00,10.33,10.34,10.29,10.29,437200.0,10.2385,10.2484,10.1989,10.1989,437200.0
2006-11-22 14:30:00,10.3,10.34,10.28,10.33,502000.0,10.2088,10.2484,10.189,10.2385,502000.0
2006-11-22 15:00:00,10.32,10.34,10.31,10.31,320400.0,10.2286,10.2484,10.2187,10.2187,320400.0
2006-11-22 15:30:00,10.31,10.38,10.3,10.36,731600.0,10.2187,10.2881,10.2088,10.2683,731600.0
2006-11-24 09:30:00,10.31,10.34,10.25,10.26,129200.0,10.2187,10.2484,10.1592,10.1691,129200.0
2006-11-24 10:00:00,10.26,10.31,10.25,10.26,120000.0,10.1691,10.2187,10.1592,10.1691,120000.0
2006-11-24 10:30:00,10.26,10.31,10.25,10.3,178000.0,10.1691,10.2187,10.1592,10.2088,178000.0
2006-11-24 11:00:00,10.3,10.31,10.27,10.31,125600.0,10.2088,10.2187,10.1791,10.2187,125600.0
2006-11-24 11:30:00,10.31,10.34,10.25,10.25,134800.0,10.2187,10.2484,10.1592,10.1592,134800.0
2006-11-24 12:00:00,10.25,10.29,10.25,10.29,177600.0,10.1592,10.1989,10.1592,10.1989,177600.0
2006-11-24 12:30:00,10.29,10.33,10.25,10.29,133200.0,10.1989,10.2385,10.1592,10.1989,133200.0
2006-11-24 13:00:00,10.28,10.29,10.28,10.29,6400.0,10.189,10.1989,10.189,10.1989,6400.0
2006-11-24 13:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-27 09:30:00,10.34,10.34,10.25,10.25,358800.0,10.2484,10.2484,10.1592,10.1592,358800.0
2006-11-27 10:00:00,10.25,10.28,10.24,10.25,379600.0,10.1592,10.189,10.1493,10.1592,379600.0
2006-11-27 10:30:00,10.25,10.27,10.22,10.24,172800.0,10.1592,10.1791,10.1295,10.1493,172800.0
2006-11-27 11:00:00,10.24,10.26,10.15,10.15,576400.0,10.1493,10.1691,10.0601,10.0601,576400.0
2006-11-27 11:30:00,10.15,10.19,10.15,10.17,185200.0,10.0601,10.0998,10.0601,10.0799,185200.0
2006-11-27 12:00:00,10.18,10.19,10.16,10.19,122800.0,10.0898,10.0998,10.07,10.0998,122800.0
2006-11-27 12:30:00,10.19,10.19,10.13,10.14,209200.0,10.0998,10.0998,10.0403,10.0502,209200.0
2006-11-27 13:00:00,10.14,10.14,10.06,10.1,276800.0,10.0502,10.0502,9.9709,10.0106,276800.0
2006-11-27 13:30:00,10.1,10.11,10.07,10.09,175200.0,10.0106,10.0205,9.9808,10.0006,175200.0
2006-11-27 14:00:00,10.09,10.1,10.05,10.06,236400.0,10.0006,10.0106,9.961,9.9709,236400.0
2006-11-27 14:30:00,10.06,10.08,10.03,10.06,173200.0,9.9709,9.9907,9.9412,9.9709,173200.0
2006-11-27 15:00:00,10.06,10.06,10.03,10.04,190000.0,9.9709,9.9709,9.9412,9.9511,190000.0
2006-11-27 15:30:00,10.04,10.05,10.03,10.03,398800.0,9.9511,9.961,9.9412,9.9412,398800.0
2006-11-28 09:30:00,10.04,10.04,9.75,9.77,709200.0,9.9511,9.9511,9.6637,9.6835,709200.0
2006-11-28 10:00:00,9.77,9.8,9.74,9.75,755200.0,9.6835,9.7132,9.6537,9.6637,755200.0
2006-11-28 10:30:00,9.75,9.83,9.74,9.82,763600.0,9.6637,9.7429,9.6537,9.733,763600.0
2006-11-28 11:00:00,9.82,9.88,9.81,9.87,222400.0,9.733,9.7925,9.7231,9.7826,222400.0
2006-11-28 11:30:00,9.86,9.9,9.83,9.86,350800.0,9.7727,9.8123,9.7429,9.7727,350800.0
2006-11-28 12:00:00,9.85,9.87,9.84,9.85,118800.0,9.7628,9.7826,9.7529,9.7628,118800.0
2006-11-28 12:30:00,9.85,9.87,9.78,9.79,339200.0,9.7628,9.7826,9.6934,9.7033,339200.0
2006-11-28 13:00:00,9.79,9.83,9.76,9.77,122400.0,9.7033,9.7429,9.6736,9.6835,122400.0
2006-11-28 13:30:00,9.77,9.78,9.74,9.74,158000.0,9.6835,9.6934,9.6537,9.6537,158000.0
2006-11-28 14:00:00,9.74,9.84,9.74,9.82,237600.0,9.6537,9.7529,9.6537,9.733,237600.0
2006-11-28 14:30:00,9.82,9.84,9.81,9.83,115600.0,9.733,9.7529,9.7231,9.7429,115600.0
2006-11-28 15:00:00,9.83,9.85,9.81,9.81,237200.0,9.7429,9.7628,9.7231,9.7231,237200.0
2006-11-28 15:30:00,9.81,9.87,9.81,9.84,483200.0,9.7231,9.7826,9.7231,9.7529,483200.0
2006-11-29 09:30:00,9.84,9.86,9.73,9.75,1138800.0,9.7529,9.7727,9.6438,9.6637,1138800.0
2006-11-29 10:00:00,9.74,9.76,9.65,9.66,604800.0,9.6537,9.6736,9.5645,9.5745,604800.0
2006-11-29 10:30:00,9.66,9.71,9.65,9.7,786800.0,9.5745,9.624,9.5645,9.6141,786800.0
2006-11-29 11:00:00,9.7,9.8,9.69,9.78,574800.0,9.6141,9.7132,9.6042,9.6934,574800.0
2006-11-29 11:30:00,9.78,9.83,9.77,9.81,224800.0,9.6934,9.7429,9.6835,9.7231,224800.0
2006-11-29 12:00:00,9.8,9.81,9.74,9.75,192800.0,9.7132,9.7231,9.6537,9.6637,192800.0
2006-11-29 12:30:00,9.75,9.76,9.72,9.73,224000.0,9.6637,9.6736,9.6339,9.6438,224000.0
2006-11-29 13:00:00,9.73,9.73,9.7,9.7,131600.0,9.6438,9.6438,9.6141,9.6141,131600.0
2006-11-29 13:30:00,9.7,9.75,9.7,9.74,227600.0,9.6141,9.6637,9.6141,9.6537,227600.0
2006-11-29 14:00:00,9.74,9.75,9.71,9.71,137600.0,9.6537,9.6637,9.624,9.624,137600.0
2006-11-29 14:30:00,9.72,9.76,9.71,9.72,281200.0,9.6339,9.6736,9.624,9.6339,281200.0
2006-11-29 15:00:00,9.72,9.78,9.72,9.77,496400.0,9.6339,9.6934,9.6339,9.6835,496400.0
2006-11-29 15:30:00,9.77,9.8,9.76,9.77,568400.0,9.6835,9.7132,9.6736,9.6835,568400.0
2006-11-30 09:30:00,9.84,9.86,9.76,9.79,485600.0,9.7529,9.7727,9.6736,9.7033,485600.0
2006-11-30 10:00:00,9.78,9.79,9.73,9.73,273600.0,9.6934,9.7033,9.6438,9.6438,273600.0
2006-11-30 10:30:00,9.73,9.82,9.73,9.79,136400.0,9.6438,9.733,9.6438,9.7033,136400.0
2006-11-30 11:00:00,9.79,9.81,9.73,9.76,214800.0,9.7033,9.7231,9.6438,9.6736,214800.0
2006-11-30 11:30:00,9.76,9.76,9.74,9.74,271200.0,9.6736,9.6736,9.6537,9.6537,271200.0
2006-11-30 12:00:00,9.74,9.75,9.74,9.74,112000.0,9.6537,9.6637,9.6537,9.6537,112000.0
2006-11-30 12:30:00,9.75,9.75,9.74,9.74,137200.0,9.6637,9.6637,9.6537,9.6537,137200.0
2006-11-30 13:00:00,9.74,9.81,9.74,9.81,148800.0,9.6537,9.7231,9.6537,9.7231,148800.0
2006-11-30 13:30:00,9.81,9.86,9.81,9.84,120400.0,9.7231,9.7727,9.7231,9.7529,120400.0
2006-11-30 14:00:00,9.84,9.84,9.81,9.83,159200.0,9.7529,9.7529,9.7231,9.7429,159200.0
2006-11-30 14:30:00,9.83,9.86,9.82,9.86,130000.0,9.7429,9.7727,9.733,9.7727,130000.0
2006-11-30 15:00:00,9.86,9.89,9.81,9.83,362000.0,9.7727,9.8024,9.7231,9.7429,362000.0
2006-11-30 15:30:00,9.83,9.83,9.75,9.77,468400.0,9.7429,9.7429,9.6637,9.6835,468400.0
2006-12-01 09:30:00,9.7,9.73,9.68,9.69,511600.0,9.6141,9.6438,9.5943,9.6042,511600.0
2006-12-01 10:00:00,9.69,9.69,9.62,9.64,612400.0,9.6042,9.6042,9.5348,9.5546,612400.0
2006-12-01 10:30:00,9.63,9.66,9.6,9.62,515200.0,9.5447,9.5745,9.515,9.5348,515200.0
2006-12-01 11:00:00,9.62,9.63,9.59,9.61,352400.0,9.5348,9.5447,9.5051,9.5249,352400.0
2006-12-01 11:30:00,9.62,9.66,9.6,9.65,477600.0,9.5348,9.5745,9.515,9.5645,477600.0
2006-12-01 12:00:00,9.65,9.71,9.65,9.68,266000.0,9.5645,9.624,9.5645,9.5943,266000.0
2006-12-01 12:30:00,9.69,9.69,9.63,9.63,99600.0,9.6042,9.6042,9.5447,9.5447,99600.0
2006-12-01 13:00:00,9.63,9.63,9.58,9.62,393600.0,9.5447,9.5447,9.4952,9.5348,393600.0
2006-12-01 13:30:00,9.62,9.63,9.59,9.61,276000.0,9.5348,9.5447,9.5051,9.5249,276000.0
2006-12-01 14:00:00,9.61,9.63,9.59,9.6,370000.0,9.5249,9.5447,9.5051,9.515,370000.0
2006-12-01 14:30:00,9.59,9.6,9.51,9.55,244800.0,9.5051,9.515,9.4258,9.4654,244800.0
2006-12-01 15:00:00,9.55,9.59,9.53,9.55,354800.0,9.4654,9.5051,9.4456,9.4654,354800.0
2006-12-01 15:30:00,9.55,9.63,9.54,9.6,559600.0,9.4654,9.5447,9.4555,9.515,559600.0
2006-12-04 09:30:00,9.48,9.65,9.47,9.62,556400.0,9.396,9.5645,9.3861,9.5348,556400.0
2006-12-04 10:00:00,9.61,9.63,9.59,9.6,185200.0,9.5249,9.5447,9.5051,9.515,185200.0
2006-12-04 10:30:00,9.6,9.62,9.58,9.6,295200.0,9.515,9.5348,9.4952,9.515,295200.0
2006-12-04 11:00:00,9.6,9.7,9.6,9.69,707200.0,9.515,9.6141,9.515,9.6042,707200.0
2006-12-04 11:30:00,9.69,9.7,9.66,9.69,326400.0,9.6042,9.6141,9.5745,9.6042,326400.0
2006-12-04 12:00:00,9.68,9.68,9.62,9.62,258800.0,9.5943,9.5943,9.5348,9.5348,258800.0
2006-12-04 12:30:00,9.62,9.65,9.61,9.64,258800.0,9.5348,9.5645,9.5249,9.5546,258800.0
2006-12-04 13:00:00,9.63,9.64,9.61,9.64,418800.0,9.5447,9.5546,9.5249,9.5546,418800.0
2006-12-04 13:30:00,9.64,9.65,9.61,9.63,164400.0,9.5546,9.5645,9.5249,9.5447,164400.0
2006-12-04 14:00:00,9.63,9.63,9.61,9.63,212800.0,9.5447,9.5447,9.5249,9.5447,212800.0
2006-12-04 14:30:00,9.63,9.66,9.62,9.66,324400.0,9.5447,9.5745,9.5348,9.5745,324400.0
2006-12-04 15:00:00,9.65,9.67,9.62,9.66,400400.0,9.5645,9.5844,9.5348,9.5745,400400.0
2006-12-04 15:30:00,9.66,9.69,9.62,9.63,618800.0,9.5745,9.6042,9.5348,9.5447,618800.0
2006-12-05 09:30:00,9.65,9.7,9.58,9.65,214400.0,9.5645,9.6141,9.4952,9.5645,214400.0
2006-12-05 10:00:00,9.65,9.75,9.64,9.71,373600.0,9.5645,9.6637,9.5546,9.624,373600.0
2006-12-05 10:30:00,9.71,9.71,9.63,9.65,232000.0,9.624,9.624,9.5447,9.5645,232000.0
2006-12-05 11:00:00,9.65,9.65,9.55,9.57,399200.0,9.5645,9.5645,9.4654,9.4853,399200.0
2006-12-05 11:30:00,9.57,9.63,9.57,9.61,406400.0,9.4853,9.5447,9.4853,9.5249,406400.0
2006-12-05 12:00:00,9.6,9.6,9.58,9.58,278000.0,9.515,9.515,9.4952,9.4952,278000.0
2006-12-05 12:30:00,9.58,9.59,9.54,9.54,171200.0,9.4952,9.5051,9.4555,9.4555,171200.0
2006-12-05 13:00:00,9.54,9.56,9.53,9.54,213600.0,9.4555,9.4753,9.4456,9.4555,213600.0
2006-12-05 13:30:00,9.54,9.54,9.52,9.53,186400.0,9.4555,9.4555,9.4357,9.4456,186400.0
2006-12-05 14:00:00,9.53,9.56,9.52,9.54,184800.0,9.4456,9.4753,9.4357,9.4555,184800.0
2006-12-05 14:30:00,9.55,9.58,9.53,9.56,197600.0,9.4654,9.4952,9.4456,9.4753,197600.0
2006-12-05 15:00:00,9.56,9.59,9.53,9.56,181200.0,9.4753,9.5051,9.4456,9.4753,181200.0
2006-12-05 15:30:00,9.56,9.59,9.55,9.57,247200.0,9.4753,9.5051,9.4654,9.4853,247200.0
2006-12-06 09:30:00,9.55,9.55,9.41,9.5,542000.0,9.4654,9.4654,9.3267,9.4159,542000.0
2006-12-06 10:00:00,9.5,9.58,9.49,9.56,306000.0,9.4159,9.4952,9.406,9.4753,306000.0
2006-12-06 10:30:00,9.56,9.58,9.52,9.53,166800.0,9.4753,9.4952,9.4357,9.4456,166800.0
2006-12-06 11:00:00,9.53,9.59,9.53,9.56,342400.0,9.4456,9.5051,9.4456,9.4753,342400.0
2006-12-06 11:30:00,9.56,9.59,9.53,9.57,172000.0,9.4753,9.5051,9.4456,9.4853,172000.0
2006-12-06 12:00:00,9.57,9.59,9.54,9.57,151200.0,9.4853,9.5051,9.4555,9.4853,151200.0
2006-12-06 12:30:00,9.57,9.6,9.55,9.6,180800.0,9.4853,9.515,9.4654,9.515,180800.0
2006-12-06 13:00:00,9.6,9.62,9.56,9.56,267600.0,9.515,9.5348,9.4753,9.4753,267600.0
2006-12-06 13:30:00,9.56,9.56,9.52,9.55,212000.0,9.4753,9.4753,9.4357,9.4654,212000.0
2006-12-06 14:00:00,9.55,9.58,9.55,9.57,167600.0,9.4654,9.4952,9.4654,9.4853,167600.0
2006-12-06 14:30:00,9.57,9.58,9.55,9.55,205200.0,9.4853,9.4952,9.4654,9.4654,205200.0
2006-12-06 15:00:00,9.54,9.58,9.54,9.55,335200.0,9.4555,9.4952,9.4555,9.4654,335200.0
2006-12-06 15:30:00,9.56,9.56,9.54,9.56,497200.0,9.4753,9.4753,9.4555,9.4753,497200.0
2006-12-07 09:30:00,9.57,9.57,9.51,9.53,209200.0,9.4853,9.4853,9.4258,9.4456,209200.0
2006-12-07 10:00:00,9.52,9.53,9.47,9.48,396400.0,9.4357,9.4456,9.3861,9.396,396400.0
2006-12-07 10:30:00,9.47,9.49,9.46,9.49,448400.0,9.3861,9.406,9.3762,9.406,448400.0
2006-12-07 11:00:00,9.49,9.51,9.46,9.49,584800.0,9.406,9.4258,9.3762,9.406,584800.0
2006-12-07 11:30:00,9.49,9.5,9.48,9.49,158400.0,9.406,9.4159,9.396,9.406,158400.0
2006-12-07 12:00:00,9.49,9.52,9.49,9.51,190800.0,9.406,9.4357,9.406,9.4258,190800.0
2006-12-07 12:30:00,9.51,9.51,9.47,9.5,179200.0,9.4258,9.4258,9.3861,9.4159,179200.0
2006-12-07 13:00:00,9.49,9.53,9.48,9.53,156400.0,9.406,9.4456,9.396,9.4456,156400.0
2006-12-07 13:30:00,9.53,9.55,9.53,9.55,168800.0,9.4456,9.4654,9.4456,9.4654,168800.0
2006-12-07 14:00:00,9.55,9.56,9.51,9.54,354000.0,9.4654,9.4753,9.4258,9.4555,354000.0
2006-12-07 14:30:00,9.54,9.55,9.53,9.53,165200.0,9.4555,9.4654,9.4456,9.4456,165200.0
2006-12-07 15:00:00,9.53,9.53,9.48,9.51,411600.0,9.4456,9.4456,9.396,9.4258,411600.0
2006-12-07 15:30:00,9.51,9.53,9.49,9.5,729200.0,9.4258,9.4456,9.406,9.4159,729200.0
2006-12-08 09:30:00,9.45,9.52,9.42,9.49,283600.0,9.3663,9.4357,9.3366,9.406,283600.0
2006-12-08 10:00:00,9.49,9.54,9.47,9.53,326800.0,9.406,9.4555,9.3861,9.4456,326800.0
2006-12-08 10:30:00,9.53,9.59,9.51,9.56,463600.0,9.4456,9.5051,9.4258,9.4753,463600.0
2006-12-08 11:00:00,9.56,9.65,9.56,9.65,206800.0,9.4753,9.5645,9.4753,9.5645,206800.0
2006-12-08 11:30:00,9.65,9.65,9.58,9.58,235600.0,9.5645,9.5645,9.4952,9.4952,235600.0
2006-12-08 12:00:00,9.58,9.62,9.58,9.61,108000.0,9.4952,9.5348,9.4952,9.5249,108000.0
2006-12-08 12:30:00,9.61,9.62,9.58,9.6,113200.0,9.5249,9.5348,9.4952,9.515,113200.0
2006-12-08 13:00:00,9.6,9.62,9.59,9.62,138000.0,9.515,9.5348,9.5051,9.5348,138000.0
2006-12-08 13:30:00,9.61,9.63,9.6,9.62,162400.0,9.5249,9.5447,9.515,9.5348,162400.0
2006-12-08 14:00:00,9.62,9.63,9.6,9.61,360000.0,9.5348,9.5447,9.515,9.5249,360000.0
2006-12-08 14:30:00,9.62,9.63,9.61,9.63,181200.0,9.5348,9.5447,9.5249,9.5447,181200.0
2006-12-08 15:00:00,9.62,9.65,9.62,9.65,448800.0,9.5348,9.5645,9.5348,9.5645,448800.0
2006-12-08 15:30:00,9.65,9.65,9.62,9.64,394800.0,9.5645,9.5645,9.5348,9.5546,394800.0
2006-12-11 09:30:00,9.63,9.64,9.54,9.61,314800.0,9.5447,9.5546,9.4555,9.5249,314800.0
2006-12-11 10:00:00,9.61,9.69,9.58,9.64,318000.0,9.5249,9.6042,9.4952,9.5546,318000.0
2006-12-11 10:30:00,9.64,9.65,9.61,9.63,174000.0,9.5546,9.5645,9.5249,9.5447,174000.0
2006-12-11 11:00:00,9.63,9.64,9.6,9.64,178400.0,9.5447,9.5546,9.515,9.5546,178400.0
2006-12-11 11:30:00,9.64,9.65,9.59,9.61,186000.0,9.5546,9.5645,9.5051,9.5249,186000.0
2006-12-11 12:00:00,9.61,9.63,9.6,9.62,230800.0,9.5249,9.5447,9.515,9.5348,230800.0
2006-12-11 12:30:00,9.62,9.62,9.6,9.61,135600.0,9.5348,9.5348,9.515,9.5249,135600.0
2006-12-11 13:00:00,9.61,9.62,9.61,9.61,156800.0,9.5249,9.5348,9.5249,9.5249,156800.0
2006-12-11 13:30:00,9.61,9.64,9.6,9.63,84000.0,9.5249,9.5546,9.515,9.5447,84000.0
2006-12-11 14:00:00,9.62,9.63,9.62,9.63,139600.0,9.5348,9.5447,9.5348,9.5447,139600.0
2006-12-11 14:30:00,9.63,9.64,9.62,9.63,157600.0,9.5447,9.5546,9.5348,9.5447,157600.0
2006-12-11 15:00:00,9.63,9.64,9.63,9.63,194400.0,9.5447,9.5546,9.5447,9.5447,194400.0
2006-12-11 15:30:00,9.63,9.64,9.63,9.64,391200.0,9.5447,9.5546,9.5447,9.5546,391200.0
2006-12-12 09:30:00,9.69,10.06,9.69,10.04,2629200.0,9.6042,9.9709,9.6042,9.9511,2629200.0
2006-12-12 10:00:00,10.05,10.22,10.03,10.14,2561200.0,9.961,10.1295,9.9412,10.0502,2561200.0
2006-12-12 10:30:00,10.14,10.2,10.01,10.03,969200.0,10.0502,10.1097,9.9214,9.9412,969200.0
2006-12-12 11:00:00,10.03,10.07,9.99,10.02,720800.0,9.9412,9.9808,9.9015,9.9313,720800.0
2006-12-12 11:30:00,10.02,10.05,9.97,9.97,544800.0,9.9313,9.961,9.8817,9.8817,544800.0
2006-12-12 12:00:00,9.97,9.97,9.91,9.94,464000.0,9.8817,9.8817,9.8222,9.852,464000.0
2006-12-12 12:30:00,9.94,10.03,9.94,9.95,551200.0,9.852,9.9412,9.852,9.8619,551200.0
2006-12-12 13:00:00,9.96,9.96,9.89,9.93,440000.0,9.8718,9.8718,9.8024,9.8421,440000.0
2006-12-12 13:30:00,9.94,9.95,9.88,9.9,418800.0,9.852,9.8619,9.7925,9.8123,418800.0
2006-12-12 14:00:00,9.9,9.99,9.88,9.97,391200.0,9.8123,9.9015,9.7925,9.8817,391200.0
2006-12-12 14:30:00,9.97,10.03,9.96,10.0,492800.0,9.8817,9.9412,9.8718,9.9114,492800.0
2006-12-12 15:00:00,10.0,10.05,10.0,10.01,606000.0,9.9114,9.961,9.9114,9.9214,606000.0
2006-12-12 15:30:00,10.01,10.02,9.99,10.02,869200.0,9.9214,9.9313,9.9015,9.9313,869200.0
2006-12-13 09:30:00,10.05,10.15,9.97,9.99,1117600.0,9.961,10.0601,9.8817,9.9015,1117600.0
2006-12-13 10:00:00,9.99,10.02,9.86,9.92,451600.0,9.9015,9.9313,9.7727,9.8322,451600.0
2006-12-13 10:30:00,9.9,9.92,9.85,9.92,354000.0,9.8123,9.8322,9.7628,9.8322,354000.0
2006-12-13 11:00:00,9.92,9.92,9.81,9.86,380800.0,9.8322,9.8322,9.7231,9.7727,380800.0
2006-12-13 11:30:00,9.86,9.86,9.81,9.81,252400.0,9.7727,9.7727,9.7231,9.7231,252400.0
2006-12-13 12:00:00,9.81,9.81,9.72,9.75,501200.0,9.7231,9.7231,9.6339,9.6637,501200.0
2006-12-13 12:30:00,9.74,9.76,9.73,9.74,157600.0,9.6537,9.6736,9.6438,9.6537,157600.0
2006-12-13 13:00:00,9.75,9.8,9.75,9.78,97200.0,9.6637,9.7132,9.6637,9.6934,97200.0
2006-12-13 13:30:00,9.78,9.84,9.74,9.77,712000.0,9.6934,9.7529,9.6537,9.6835,712000.0
2006-12-13 14:00:00,9.77,9.81,9.75,9.76,131200.0,9.6835,9.7231,9.6637,9.6736,131200.0
2006-12-13 14:30:00,9.76,9.77,9.74,9.76,138400.0,9.6736,9.6835,9.6537,9.6736,138400.0
2006-12-13 15:00:00,9.75,9.81,9.75,9.78,218000.0,9.6637,9.7231,9.6637,9.6934,218000.0
2006-12-13 15:30:00,9.78,9.83,9.76,9.8,473200.0,9.6934,9.7429,9.6736,9.7132,473200.0
2006-12-14 09:30:00,9.84,9.97,9.83,9.96,475200.0,9.7529,9.8817,9.7429,9.8718,475200.0
2006-12-14 10:00:00,9.96,9.99,9.95,9.95,528400.0,9.8718,9.9015,9.8619,9.8619,528400.0
2006-12-14 10:30:00,9.95,9.95,9.88,9.94,295600.0,9.8619,9.8619,9.7925,9.852,295600.0
2006-12-14 11:00:00,9.94,9.94,9.9,9.92,147600.0,9.852,9.852,9.8123,9.8322,147600.0
2006-12-14 11:30:00,9.92,9.93,9.9,9.9,124400.0,9.8322,9.8421,9.8123,9.8123,124400.0
2006-12-14 12:00:00,9.9,9.93,9.88,9.91,84000.0,9.8123,9.8421,9.7925,9.8222,84000.0
2006-12-14 12:30:00,9.91,9.97,9.91,9.97,124800.0,9.8222,9.8817,9.8222,9.8817,124800.0
2006-12-14 13:00:00,9.97,10.0,9.97,10.0,188400.0,9.8817,9.9114,9.8817,9.9114,188400.0
2006-12-14 13:30:00,10.0,10.0,9.93,9.97,226800.0,9.9114,9.9114,9.8421,9.8817,226800.0
2006-12-14 14:00:00,9.97,9.97,9.94,9.96,121600.0,9.8817,9.8817,9.852,9.8718,121600.0
2006-12-14 14:30:00,9.96,10.0,9.96,9.99,286800.0,9.8718,9.9114,9.8718,9.9015,286800.0
2006-12-14 15:00:00,9.99,9.99,9.97,9.97,364400.0,9.9015,9.9015,9.8817,9.8817,364400.0
2006-12-14 15:30:00,9.97,10.0,9.97,9.99,695600.0,9.8817,9.9114,9.8817,9.9015,695600.0
2006-12-15 09:30:00,10.0,10.04,9.95,10.01,419600.0,9.9114,9.9511,9.8619,9.9214,419600.0
2006-12-15 10:00:00,10.01,10.01,10.0,10.01,180000.0,9.9214,9.9214,9.9114,9.9214,180000.0
2006-12-15 10:30:00,10.0,10.03,10.0,10.02,314400.0,9.9114,9.9412,9.9114,9.9313,314400.0
2006-12-15 11:00:00,10.01,10.02,9.99,10.01,247600.0,9.9214,9.9313,9.9015,9.9214,247600.0
2006-12-15 11:30:00,10.0,10.0,9.96,9.97,224800.0,9.9114,9.9114,9.8718,9.8817,224800.0
2006-12-15 12:00:00,9.97,9.97,9.92,9.92,140800.0,9.8817,9.8817,9.8322,9.8322,140800.0
2006-12-15 12:30:00,9.91,9.95,9.91,9.93,56800.0,9.8222,9.8619,9.8222,9.8421,56800.0
2006-12-15 13:00:00,9.93,9.93,9.9,9.92,95200.0,9.8421,9.8421,9.8123,9.8322,95200.0
2006-12-15 13:30:00,9.92,9.95,9.92,9.95,111600.0,9.8322,9.8619,9.8322,9.8619,111600.0
2006-12-15 14:00:00,9.95,9.97,9.93,9.95,174400.0,9.8619,9.8817,9.8421,9.8619,174400.0
2006-12-15 14:30:00,9.95,9.97,9.94,9.96,107600.0,9.8619,9.8817,9.852,9.8718,107600.0
2006-12-15 15:00:00,9.96,9.98,9.95,9.97,196400.0,9.8718,9.8916,9.8619,9.8817,196400.0
2006-12-15 15:30:00,9.97,10.01,9.95,9.99,488000.0,9.8817,9.9214,9.8619,9.9015,488000.0
2006-12-18 09:30:00,9.99,10.08,9.99,10.03,358000.0,9.9015,9.9907,9.9015,9.9412,358000.0
2006-12-18 10:00:00,10.03,10.03,9.94,9.97,332800.0,9.9412,9.9412,9.852,9.8817,332800.0
2006-12-18 10:30:00,9.97,10.0,9.95,9.99,255600.0,9.8817,9.9114,9.8619,9.9015,255600.0
2006-12-18 11:00:00,9.99,9.99,9.86,9.88,322000.0,9.9015,9.9015,9.7727,9.7925,322000.0
2006-12-18 11:30:00,9.88,9.88,9.79,9.82,244000.0,9.7925,9.7925,9.7033,9.733,244000.0
2006-12-18 12:00:00,9.81,9.81,9.74,9.74,220000.0,9.7231,9.7231,9.6537,9.6537,220000.0
2006-12-18 12:30:00,9.75,9.75,9.73,9.74,114000.0,9.6637,9.6637,9.6438,9.6537,114000.0
2006-12-18 13:00:00,9.73,9.75,9.72,9.73,165600.0,9.6438,9.6637,9.6339,9.6438,165600.0
2006-12-18 13:30:00,9.73,9.74,9.7,9.74,226800.0,9.6438,9.6537,9.6141,9.6537,226800.0
2006-12-18 14:00:00,9.73,9.74,9.71,9.72,190000.0,9.6438,9.6537,9.624,9.6339,190000.0
2006-12-18 14:30:00,9.72,9.72,9.65,9.66,463600.0,9.6339,9.6339,9.5645,9.5745,463600.0
2006-12-18 15:00:00,9.66,9.66,9.54,9.55,896800.0,9.5745,9.5745,9.4555,9.4654,896800.0
2006-12-18 15:30:00,9.56,9.56,9.51,9.53,880000.0,9.4753,9.4753,9.4258,9.4456,880000.0
2006-12-19 09:30:00,9.45,9.45,9.18,9.22,1214800.0,9.3663,9.3663,9.0987,9.1384,1214800.0
2006-12-19 10:00:00,9.22,9.35,9.2,9.32,579200.0,9.1384,9.2672,9.1185,9.2375,579200.0
2006-12-19 10:30:00,9.33,9.33,9.28,9.32,442000.0,9.2474,9.2474,9.1978,9.2375,442000.0
2006-12-19 11:00:00,9.32,9.38,9.28,9.28,406400.0,9.2375,9.2969,9.1978,9.1978,406400.0
2006-12-19 11:30:00,9.28,9.32,9.25,9.26,434000.0,9.1978,9.2375,9.1681,9.178,434000.0
2006-12-19 12:00:00,9.27,9.28,9.21,9.21,408800.0,9.1879,9.1978,9.1284,9.1284,408800.0
2006-12-19 12:30:00,9.21,9.31,9.21,9.29,207600.0,9.1284,9.2276,9.1284,9.2077,207600.0
2006-12-19 13:00:00,9.29,9.3,9.27,9.28,236000.0,9.2077,9.2176,9.1879,9.1978,236000.0
2006-12-19 13:30:00,9.29,9.33,9.28,9.32,220000.0,9.2077,9.2474,9.1978,9.2375,220000.0
2006-12-19 14:00:00,9.31,9.39,9.29,9.36,433600.0,9.2276,9.3068,9.2077,9.2771,433600.0
2006-12-19 14:30:00,9.37,9.4,9.36,9.38,632000.0,9.287,9.3168,9.2771,9.2969,632000.0
2006-12-19 15:00:00,9.38,9.41,9.36,9.38,347600.0,9.2969,9.3267,9.2771,9.2969,347600.0
2006-12-19 15:30:00,9.38,9.38,9.32,9.35,970000.0,9.2969,9.2969,9.2375,9.2672,970000.0
2006-12-20 09:30:00,9.34,9.49,9.34,9.47,1051600.0,9.2573,9.406,9.2573,9.3861,1051600.0
2006-12-20 10:00:00,9.46,9.47,9.43,9.45,254800.0,9.3762,9.3861,9.3465,9.3663,254800.0
2006-12-20 10:30:00,9.45,9.5,9.45,9.46,212800.0,9.3663,9.4159,9.3663,9.3762,212800.0
2006-12-20 11:00:00,9.47,9.47,9.42,9.45,170800.0,9.3861,9.3861,9.3366,9.3663,170800.0
2006-12-20 11:30:00,9.45,9.45,9.38,9.39,179200.0,9.3663,9.3663,9.2969,9.3068,179200.0
2006-12-20 12:00:00,9.4,9.43,9.39,9.42,135200.0,9.3168,9.3465,9.3068,9.3366,135200.0
2006-12-20 12:30:00,9.42,9.45,9.41,9.43,126400.0,9.3366,9.3663,9.3267,9.3465,126400.0
2006-12-20 13:00:00,9.43,9.43,9.37,9.38,134800.0,9.3465,9.3465,9.287,9.2969,134800.0
2006-12-20 13:30:00,9.38,9.39,9.34,9.35,192800.0,9.2969,9.3068,9.2573,9.2672,192800.0
2006-12-20 14:00:00,9.36,9.41,9.36,9.4,200000.0,9.2771,9.3267,9.2771,9.3168,200000.0
2006-12-20 14:30:00,9.4,9.4,9.36,9.37,152400.0,9.3168,9.3168,9.2771,9.287,152400.0
2006-12-20 15:00:00,9.37,9.38,9.33,9.35,478000.0,9.287,9.2969,9.2474,9.2672,478000.0
2006-12-20 15:30:00,9.35,9.35,9.33,9.34,2001600.0,9.2672,9.2672,9.2474,9.2573,2001600.0
2006-12-21 09:30:00,9.32,9.35,9.28,9.29,674800.0,9.2375,9.2672,9.1978,9.2077,674800.0
2006-12-21 10:00:00,9.28,9.3,9.25,9.26,356000.0,9.1978,9.2176,9.1681,9.178,356000.0
2006-12-21 10:30:00,9.26,9.29,9.22,9.25,2044800.0,9.178,9.2077,9.1384,9.1681,2044800.0
2006-12-21 11:00:00,9.25,9.26,9.22,9.22,360400.0,9.1681,9.178,9.1384,9.1384,360400.0
2006-12-21 11:30:00,9.22,9.22,9.19,9.21,180000.0,9.1384,9.1384,9.1086,9.1284,180000.0
2006-12-21 12:00:00,9.21,9.21,9.15,9.17,779200.0,9.1284,9.1284,9.069,9.0888,779200.0
2006-12-21 12:30:00,9.16,9.18,9.14,9.17,342000.0,9.0789,9.0987,9.0591,9.0888,342000.0
2006-12-21 13:00:00,9.17,9.17,9.14,9.16,412800.0,9.0888,9.0888,9.0591,9.0789,412800.0
2006-12-21 13:30:00,9.15,9.18,9.15,9.17,184800.0,9.069,9.0987,9.069,9.0888,184800.0
2006-12-21 14:00:00,9.17,9.18,9.15,9.15,390000.0,9.0888,9.0987,9.069,9.069,390000.0
2006-12-21 14:30:00,9.16,9.18,9.15,9.17,301600.0,9.0789,9.0987,9.069,9.0888,301600.0
2006-12-21 15:00:00,9.17,9.19,9.16,9.18,731200.0,9.0888,9.1086,9.0789,9.0987,731200.0
2006-12-21 15:30:00,9.18,9.21,9.18,9.21,988800.0,9.0987,9.1284,9.0987,9.1284,988800.0
2006-12-22 09:30:00,9.22,9.24,9.16,9.19,185200.0,9.1384,9.1582,9.0789,9.1086,185200.0
2006-12-22 10:00:00,9.2,9.24,9.16,9.17,296400.0,9.1185,9.1582,9.0789,9.0888,296400.0
2006-12-22 10:30:00,9.19,9.19,9.08,9.08,426000.0,9.1086,9.1086,8.9996,8.9996,426000.0
2006-12-22 11:00:00,9.08,9.1,9.05,9.05,565200.0,8.9996,9.0194,8.9699,8.9699,565200.0
2006-12-22 11:30:00,9.05,9.06,9.01,9.03,212000.0,8.9699,8.9798,8.9302,8.95,212000.0
2006-12-22 12:00:00,9.02,9.03,9.0,9.01,200800.0,8.9401,8.95,8.9203,8.9302,200800.0
2006-12-22 12:30:00,9.01,9.02,9.01,9.01,254800.0,8.9302,8.9401,8.9302,8.9302,254800.0
2006-12-22 13:00:00,9.01,9.05,8.99,9.02,478000.0,8.9302,8.9699,8.9104,8.9401,478000.0
2006-12-22 13:30:00,9.02,9.05,9.0,9.03,332400.0,8.9401,8.9699,8.9203,8.95,332400.0
2006-12-22 14:00:00,9.02,9.03,8.99,9.02,389200.0,8.9401,8.95,8.9104,8.9401,389200.0
2006-12-22 14:30:00,9.01,9.03,9.01,9.02,242400.0,8.9302,8.95,8.9302,8.9401,242400.0
2006-12-22 15:00:00,9.02,9.06,9.02,9.03,166800.0,8.9401,8.9798,8.9401,8.95,166800.0
2006-12-22 15:30:00,9.03,9.04,9.01,9.02,342400.0,8.95,8.9599,8.9302,8.9401,342400.0
2006-12-26 09:30:00,8.97,9.11,8.97,9.1,162000.0,8.8906,9.0293,8.8906,9.0194,162000.0
2006-12-26 10:00:00,9.1,9.1,9.05,9.05,51600.0,9.0194,9.0194,8.9699,8.9699,51600.0
2006-12-26 10:30:00,9.06,9.06,9.03,9.03,167200.0,8.9798,8.9798,8.95,8.95,167200.0
2006-12-26 11:00:00,9.03,9.06,9.01,9.04,320800.0,8.95,8.9798,8.9302,8.9599,320800.0
2006-12-26 11:30:00,9.05,9.07,9.03,9.04,188400.0,8.9699,8.9897,8.95,8.9599,188400.0
2006-12-26 12:00:00,9.04,9.06,9.03,9.05,153600.0,8.9599,8.9798,8.95,8.9699,153600.0
2006-12-26 12:30:00,9.05,9.05,9.0,9.03,271600.0,8.9699,8.9699,8.9203,8.95,271600.0
2006-12-26 13:00:00,9.03,9.05,9.01,9.03,219600.0,8.95,8.9699,8.9302,8.95,219600.0
2006-12-26 13:30:00,9.03,9.04,9.02,9.03,129200.0,8.95,8.9599,8.9401,8.95,129200.0
2006-12-26 14:00:00,9.03,9.05,9.02,9.05,33200.0,8.95,8.9699,8.9401,8.9699,33200.0
2006-12-26 14:30:00,9.05,9.08,9.04,9.06,74400.0,8.9699,8.9996,8.9599,8.9798,74400.0
2006-12-26 15:00:00,9.05,9.08,9.03,9.08,144800.0,8.9699,8.9996,8.95,8.9996,144800.0
2006-12-26 15:30:00,9.08,9.11,9.06,9.09,281600.0,8.9996,9.0293,8.9798,9.0095,281600.0
2006-12-27 09:30:00,9.12,9.25,9.12,9.22,408800.0,9.0392,9.1681,9.0392,9.1384,408800.0
2006-12-27 10:00:00,9.22,9.25,9.22,9.24,560800.0,9.1384,9.1681,9.1384,9.1582,560800.0
2006-12-27 10:30:00,9.25,9.25,9.22,9.25,310000.0,9.1681,9.1681,9.1384,9.1681,310000.0
2006-12-27 11:00:00,9.25,9.25,9.21,9.22,234000.0,9.1681,9.1681,9.1284,9.1384,234000.0
2006-12-27 11:30:00,9.22,9.24,9.21,9.21,110800.0,9.1384,9.1582,9.1284,9.1284,110800.0
2006-12-27 12:00:00,9.21,9.22,9.21,9.22,170400.0,9.1284,9.1384,9.1284,9.1384,170400.0
2006-12-27 12:30:00,9.23,9.25,9.23,9.24,196800.0,9.1483,9.1681,9.1483,9.1582,196800.0
2006-12-27 13:00:00,9.24,9.25,9.24,9.24,280800.0,9.1582,9.1681,9.1582,9.1582,280800.0
2006-12-27 13:30:00,9.25,9.25,9.24,9.24,342400.0,9.1681,9.1681,9.1582,9.1582,342400.0
2006-12-27 14:00:00,9.24,9.26,9.22,9.24,441200.0,9.1582,9.178,9.1384,9.1582,441200.0
2006-12-27 14:30:00,9.23,9.25,9.22,9.23,168400.0,9.1483,9.1681,9.1384,9.1483,168400.0
2006-12-27 15:00:00,9.23,9.25,9.23,9.25,213200.0,9.1483,9.1681,9.1483,9.1681,213200.0
2006-12-27 15:30:00,9.25,9.27,9.24,9.25,693600.0,9.1681,9.1879,9.1582,9.1681,693600.0
2006-12-28 09:30:00,9.19,9.22,9.15,9.16,135200.0,9.1086,9.1384,9.069,9.0789,135200.0
2006-12-28 10:00:00,9.16,9.17,9.09,9.13,124000.0,9.0789,9.0888,9.0095,9.0491,124000.0
2006-12-28 10:30:00,9.13,9.16,9.1,9.14,53200.0,9.0491,9.0789,9.0194,9.0591,53200.0
2006-12-28 11:00:00,9.14,9.15,9.1,9.14,141600.0,9.0591,9.069,9.0194,9.0591,141600.0
2006-12-28 11:30:00,9.14,9.15,9.14,9.15,77600.0,9.0591,9.069,9.0591,9.069,77600.0
2006-12-28 12:00:00,9.15,9.17,9.14,9.17,85200.0,9.069,9.0888,9.0591,9.0888,85200.0
2006-12-28 12:30:00,9.17,9.2,9.17,9.18,203600.0,9.0888,9.1185,9.0888,9.0987,203600.0
2006-12-28 13:00:00,9.18,9.19,9.17,9.19,82800.0,9.0987,9.1086,9.0888,9.1086,82800.0
2006-12-28 13:30:00,9.19,9.21,9.19,9.2,129600.0,9.1086,9.1284,9.1086,9.1185,129600.0
2006-12-28 14:00:00,9.2,9.22,9.19,9.22,166800.0,9.1185,9.1384,9.1086,9.1384,166800.0
2006-12-28 14:30:00,9.21,9.24,9.21,9.24,87200.0,9.1284,9.1582,9.1284,9.1582,87200.0
2006-12-28 15:00:00,9.24,9.24,9.19,9.2,163200.0,9.1582,9.1582,9.1086,9.1185,163200.0
2006-12-28 15:30:00,9.2,9.21,9.19,9.19,171200.0,9.1185,9.1284,9.1086,9.1086,171200.0
2006-12-29 09:30:00,9.18,9.26,9.11,9.25,162800.0,9.0987,9.178,9.0293,9.1681,162800.0
2006-12-29 10:00:00,9.24,9.26,9.2,9.2,110000.0,9.1582,9.178,9.1185,9.1185,110000.0
2006-12-29 10:30:00,9.2,9.23,9.18,9.22,92000.0,9.1185,9.1483,9.0987,9.1384,92000.0
2006-12-29 11:00:00,9.22,9.22,9.18,9.18,89600.0,9.1384,9.1384,9.0987,9.0987,89600.0
2006-12-29 11:30:00,9.18,9.21,9.15,9.17,128000.0,9.0987,9.1284,9.069,9.0888,128000.0
2006-12-29 12:00:00,9.17,9.17,9.14,9.15,88000.0,9.0888,9.0888,9.0591,9.069,88000.0
2006-12-29 12:30:00,9.15,9.15,9.07,9.09,92800.0,9.069,9.069,8.9897,9.0095,92800.0
2006-12-29 13:00:00,9.09,9.1,9.07,9.09,64000.0,9.0095,9.0194,8.9897,9.0095,64000.0
2006-12-29 13:30:00,9.09,9.11,9.09,9.1,84000.0,9.0095,9.0293,9.0095,9.0194,84000.0
2006-12-29 14:00:00,9.09,9.12,9.08,9.09,280800.0,9.0095,9.0392,8.9996,9.0095,280800.0
2006-12-29 14:30:00,9.09,9.1,9.09,9.1,90000.0,9.0095,9.0194,9.0095,9.0194,90000.0
2006-12-29 15:00:00,9.09,9.1,9.08,9.09,258800.0,9.0095,9.0194,8.9996,9.0095,258800.0
2006-12-29 15:30:00,9.09,9.11,9.08,9.1,712800.0,9.0095,9.0293,8.9996,9.0194,712800.0
2007-01-03 09:30:00,9.14,9.22,9.11,9.17,336800.0,9.0591,9.1384,9.0293,9.0888,336800.0
2007-01-03 10:00:00,9.18,9.23,9.18,9.19,137200.0,9.0987,9.1483,9.0987,9.1086,137200.0
2007-01-03 10:30:00,9.18,9.18,9.15,9.17,408000.0,9.0987,9.0987,9.069,9.0888,408000.0
2007-01-03 11:00:00,9.17,9.21,9.17,9.18,258800.0,9.0888,9.1284,9.0888,9.0987,258800.0
2007-01-03 11:30:00,9.18,9.19,9.14,9.14,117600.0,9.0987,9.1086,9.0591,9.0591,117600.0
2007-01-03 12:00:00,9.14,9.15,9.14,9.15,210000.0,9.0591,9.069,9.0591,9.069,210000.0
2007-01-03 12:30:00,9.15,9.17,9.13,9.16,164400.0,9.069,9.0888,9.0491,9.0789,164400.0
2007-01-03 13:00:00,9.16,9.17,9.14,9.17,151200.0,9.0789,9.0888,9.0591,9.0888,151200.0
2007-01-03 13:30:00,9.17,9.17,9.1,9.11,194000.0,9.0888,9.0888,9.0194,9.0293,194000.0
2007-01-03 14:00:00,9.12,9.13,9.01,9.04,540000.0,9.0392,9.0491,8.9302,8.9599,540000.0
2007-01-03 14:30:00,9.03,9.04,9.0,9.0,488000.0,8.95,8.9599,8.9203,8.9203,488000.0
2007-01-03 15:00:00,8.99,9.0,8.91,8.94,336000.0,8.9104,8.9203,8.8311,8.8608,336000.0
2007-01-03 15:30:00,8.94,9.05,8.94,9.03,503200.0,8.8608,8.9699,8.8608,8.95,503200.0
2007-01-04 09:30:00,9.0,9.14,8.98,9.01,298400.0,8.9203,9.0591,8.9005,8.9302,298400.0
2007-01-04 10:00:00,9.01,9.06,8.93,8.93,224800.0,8.9302,8.9798,8.8509,8.8509,224800.0
2007-01-04 10:30:00,8.93,9.15,8.89,9.14,607600.0,8.8509,9.069,8.8113,9.0591,607600.0
2007-01-04 11:00:00,9.14,9.21,9.13,9.18,788400.0,9.0591,9.1284,9.0491,9.0987,788400.0
2007-01-04 11:30:00,9.18,9.27,9.16,9.24,360800.0,9.0987,9.1879,9.0789,9.1582,360800.0
2007-01-04 12:00:00,9.24,9.25,9.19,9.19,246400.0,9.1582,9.1681,9.1086,9.1086,246400.0
2007-01-04 12:30:00,9.2,9.22,9.19,9.22,184000.0,9.1185,9.1384,9.1086,9.1384,184000.0
2007-01-04 13:00:00,9.22,9.24,9.2,9.21,182400.0,9.1384,9.1582,9.1185,9.1284,182400.0
2007-01-04 13:30:00,9.21,9.23,9.16,9.2,210400.0,9.1284,9.1483,9.0789,9.1185,210400.0
2007-01-04 14:00:00,9.21,9.25,9.2,9.25,225600.0,9.1284,9.1681,9.1185,9.1681,225600.0
2007-01-04 14:30:00,9.24,9.31,9.22,9.3,796400.0,9.1582,9.2276,9.1384,9.2176,796400.0
2007-01-04 15:00:00,9.31,9.44,9.31,9.41,824000.0,9.2276,9.3564,9.2276,9.3267,824000.0
2007-01-04 15:30:00,9.41,9.47,9.4,9.47,1342800.0,9.3267,9.3861,9.3168,9.3861,1342800.0
2007-01-05 09:30:00,9.38,9.59,9.28,9.58,1461200.0,9.2969,9.5051,9.1978,9.4952,1461200.0
2007-01-05 10:00:00,9.58,9.75,9.56,9.75,1340800.0,9.4952,9.6637,9.4753,9.6637,1340800.0
2007-01-05 10:30:00,9.75,9.99,9.63,9.93,2242800.0,9.6637,9.9015,9.5447,9.8421,2242800.0
2007-01-05 11:00:00,9.93,9.97,9.8,9.81,1010000.0,9.8421,9.8817,9.7132,9.7231,1010000.0
2007-01-05 11:30:00,9.81,9.82,9.78,9.8,970400.0,9.7231,9.733,9.6934,9.7132,970400.0
2007-01-05 12:00:00,9.8,9.93,9.8,9.92,709200.0,9.7132,9.8421,9.7132,9.8322,709200.0
2007-01-05 12:30:00,9.91,9.91,9.85,9.86,373600.0,9.8222,9.8222,9.7628,9.7727,373600.0
2007-01-05 13:00:00,9.86,9.9,9.85,9.89,382400.0,9.7727,9.8123,9.7628,9.8024,382400.0
2007-01-05 13:30:00,9.88,9.89,9.86,9.88,298000.0,9.7925,9.8024,9.7727,9.7925,298000.0
2007-01-05 14:00:00,9.88,9.9,9.86,9.88,435200.0,9.7925,9.8123,9.7727,9.7925,435200.0
2007-01-05 14:30:00,9.88,9.9,9.8,9.87,459600.0,9.7925,9.8123,9.7132,9.7826,459600.0
2007-01-05 15:00:00,9.87,9.89,9.83,9.88,610800.0,9.7826,9.8024,9.7429,9.7925,610800.0
2007-01-05 15:30:00,9.88,9.89,9.87,9.88,853200.0,9.7925,9.8024,9.7826,9.7925,853200.0
2007-01-08 09:30:00,9.9,9.91,9.83,9.87,614000.0,9.8123,9.8222,9.7429,9.7826,614000.0
2007-01-08 10:00:00,9.87,9.9,9.78,9.81,610800.0,9.7826,9.8123,9.6934,9.7231,610800.0
2007-01-08 10:30:00,9.81,9.9,9.81,9.87,376000.0,9.7231,9.8123,9.7231,9.7826,376000.0
2007-01-08 11:00:00,9.87,9.94,9.84,9.9,237200.0,9.7826,9.852,9.7529,9.8123,237200.0
2007-01-08 11:30:00,9.9,9.93,9.88,9.89,203600.0,9.8123,9.8421,9.7925,9.8024,203600.0
2007-01-08 12:00:00,9.88,9.92,9.88,9.9,276400.0,9.7925,9.8322,9.7925,9.8123,276400.0
2007-01-08 12:30:00,9.9,9.9,9.88,9.89,265200.0,9.8123,9.8123,9.7925,9.8024,265200.0
2007-01-08 13:00:00,9.89,9.89,9.84,9.89,271200.0,9.8024,9.8024,9.7529,9.8024,271200.0
2007-01-08 13:30:00,9.89,10.0,9.87,9.96,393600.0,9.8024,9.9114,9.7826,9.8718,393600.0
2007-01-08 14:00:00,9.96,9.97,9.93,9.95,220400.0,9.8718,9.8817,9.8421,9.8619,220400.0
2007-01-08 14:30:00,9.95,9.98,9.94,9.94,258400.0,9.8619,9.8916,9.852,9.852,258400.0
2007-01-08 15:00:00,9.95,9.97,9.94,9.96,248400.0,9.8619,9.8817,9.852,9.8718,248400.0
2007-01-08 15:30:00,9.96,10.0,9.93,9.98,619600.0,9.8718,9.9114,9.8421,9.8916,619600.0
2007-01-09 09:30:00,10.0,10.11,9.96,9.98,384400.0,9.9114,10.0205,9.8718,9.8916,384400.0
2007-01-09 10:00:00,9.98,10.03,9.97,10.01,315200.0,9.8916,9.9412,9.8817,9.9214,315200.0
2007-01-09 10:30:00,10.01,10.06,10.0,10.02,278800.0,9.9214,9.9709,9.9114,9.9313,278800.0
2007-01-09 11:00:00,10.02,10.03,9.93,9.94,283200.0,9.9313,9.9412,9.8421,9.852,283200.0
2007-01-09 11:30:00,9.94,9.97,9.88,9.9,483200.0,9.852,9.8817,9.7925,9.8123,483200.0
2007-01-09 12:00:00,9.9,9.9,9.86,9.88,837200.0,9.8123,9.8123,9.7727,9.7925,837200.0
2007-01-09 12:30:00,9.88,9.9,9.87,9.88,390000.0,9.7925,9.8123,9.7826,9.7925,390000.0
2007-01-09 13:00:00,9.88,9.92,9.87,9.9,346400.0,9.7925,9.8322,9.7826,9.8123,346400.0
2007-01-09 13:30:00,9.9,9.97,9.9,9.94,270800.0,9.8123,9.8817,9.8123,9.852,270800.0
2007-01-09 14:00:00,9.95,9.95,9.9,9.9,280800.0,9.8619,9.8619,9.8123,9.8123,280800.0
2007-01-09 14:30:00,9.9,9.94,9.9,9.93,152400.0,9.8123,9.852,9.8123,9.8421,152400.0
2007-01-09 15:00:00,9.93,9.97,9.9,9.97,242800.0,9.8421,9.8817,9.8123,9.8817,242800.0
2007-01-09 15:30:00,9.97,10.0,9.96,9.97,478400.0,9.8817,9.9114,9.8718,9.8817,478400.0
2007-01-10 09:30:00,9.95,10.0,9.9,9.93,335600.0,9.8619,9.9114,9.8123,9.8421,335600.0
2007-01-10 10:00:00,9.93,9.96,9.9,9.93,600000.0,9.8421,9.8718,9.8123,9.8421,600000.0
2007-01-10 10:30:00,9.93,9.96,9.9,9.93,440400.0,9.8421,9.8718,9.8123,9.8421,440400.0
2007-01-10 11:00:00,9.93,9.95,9.91,9.92,59600.0,9.8421,9.8619,9.8222,9.8322,59600.0
2007-01-10 11:30:00,9.93,9.95,9.9,9.94,161200.0,9.8421,9.8619,9.8123,9.852,161200.0
2007-01-10 12:00:00,9.94,9.97,9.93,9.93,163600.0,9.852,9.8817,9.8421,9.8421,163600.0
2007-01-10 12:30:00,9.93,9.95,9.93,9.94,51600.0,9.8421,9.8619,9.8421,9.852,51600.0
2007-01-10 13:00:00,9.94,9.95,9.93,9.95,120800.0,9.852,9.8619,9.8421,9.8619,120800.0
2007-01-10 13:30:00,9.95,9.96,9.92,9.94,90000.0,9.8619,9.8718,9.8322,9.852,90000.0
2007-01-10 14:00:00,9.94,9.97,9.93,9.95,276400.0,9.852,9.8817,9.8421,9.8619,276400.0
2007-01-10 14:30:00,9.95,9.99,9.95,9.98,129600.0,9.8619,9.9015,9.8619,9.8916,129600.0
2007-01-10 15:00:00,9.98,9.99,9.97,9.99,377600.0,9.8916,9.9015,9.8817,9.9015,377600.0
2007-01-10 15:30:00,9.99,10.06,9.98,10.06,607200.0,9.9015,9.9709,9.8916,9.9709,607200.0
2007-01-11 09:30:00,10.05,10.66,10.0,10.52,2591600.0,9.961,10.5656,9.9114,10.4268,2591600.0
2007-01-11 10:00:00,10.52,10.54,10.32,10.33,980400.0,10.4268,10.4467,10.2286,10.2385,980400.0
2007-01-11 10:30:00,10.33,10.5,10.31,10.5,692000.0,10.2385,10.407,10.2187,10.407,692000.0
2007-01-11 11:00:00,10.5,10.64,10.49,10.56,796000.0,10.407,10.5458,10.3971,10.4665,796000.0
2007-01-11 11:30:00,10.57,10.58,10.5,10.51,408400.0,10.4764,10.4863,10.407,10.4169,408400.0
2007-01-11 12:00:00,10.51,10.55,10.49,10.5,678000.0,10.4169,10.4566,10.3971,10.407,678000.0
2007-01-11 12:30:00,10.5,10.55,10.48,10.55,423600.0,10.407,10.4566,10.3872,10.4566,423600.0
2007-01-11 13:00:00,10.54,10.57,10.47,10.49,446800.0,10.4467,10.4764,10.3773,10.3971,446800.0
2007-01-11 13:30:00,10.48,10.51,10.46,10.47,224800.0,10.3872,10.4169,10.3674,10.3773,224800.0
2007-01-11 14:00:00,10.46,10.49,10.45,10.47,362400.0,10.3674,10.3971,10.3575,10.3773,362400.0
2007-01-11 14:30:00,10.48,10.53,10.47,10.5,385200.0,10.3872,10.4367,10.3773,10.407,385200.0
2007-01-11 15:00:00,10.49,10.54,10.47,10.51,795600.0,10.3971,10.4467,10.3773,10.4169,795600.0
2007-01-11 15:30:00,10.51,10.53,10.4,10.44,1452800.0,10.4169,10.4367,10.3079,10.3475,1452800.0
2007-01-12 09:30:00,10.53,10.54,10.43,10.53,747600.0,10.4367,10.4467,10.3376,10.4367,747600.0
2007-01-12 10:00:00,10.53,10.62,10.52,10.59,486400.0,10.4367,10.526,10.4268,10.4962,486400.0
2007-01-12 10:30:00,10.58,10.67,10.58,10.67,591600.0,10.4863,10.5755,10.4863,10.5755,591600.0
2007-01-12 11:00:00,10.66,10.76,10.65,10.71,572000.0,10.5656,10.6647,10.5557,10.6152,572000.0
2007-01-12 11:30:00,10.7,10.71,10.63,10.67,266800.0,10.6052,10.6152,10.5359,10.5755,266800.0
2007-01-12 12:00:00,10.67,10.67,10.57,10.59,342000.0,10.5755,10.5755,10.4764,10.4962,342000.0
2007-01-12 12:30:00,10.6,10.63,10.56,10.62,133200.0,10.5061,10.5359,10.4665,10.526,133200.0
2007-01-12 13:00:00,10.62,10.75,10.6,10.63,208400.0,10.526,10.6548,10.5061,10.5359,208400.0
2007-01-12 13:30:00,10.63,10.65,10.58,10.61,370400.0,10.5359,10.5557,10.4863,10.516,370400.0
2007-01-12 14:00:00,10.61,10.65,10.59,10.62,214400.0,10.516,10.5557,10.4962,10.526,214400.0
2007-01-12 14:30:00,10.61,10.62,10.57,10.6,201600.0,10.516,10.526,10.4764,10.5061,201600.0
2007-01-12 15:00:00,10.6,10.65,10.58,10.64,565200.0,10.5061,10.5557,10.4863,10.5458,565200.0
2007-01-12 15:30:00,10.64,10.66,10.59,10.61,968400.0,10.5458,10.5656,10.4962,10.516,968400.0
2007-01-16 09:30:00,10.67,10.74,10.58,10.72,792800.0,10.5755,10.6449,10.4863,10.6251,792800.0
2007-01-16 10:00:00,10.71,10.71,10.62,10.63,237600.0,10.6152,10.6152,10.526,10.5359,237600.0
2007-01-16 10:30:00,10.63,10.63,10.6,10.6,250000.0,10.5359,10.5359,10.5061,10.5061,250000.0
2007-01-16 11:00:00,10.6,10.62,10.58,10.61,189200.0,10.5061,10.526,10.4863,10.516,189200.0
2007-01-16 11:30:00,10.61,10.66,10.6,10.63,138800.0,10.516,10.5656,10.5061,10.5359,138800.0
2007-01-16 12:00:00,10.63,10.72,10.62,10.72,353200.0,10.5359,10.6251,10.526,10.6251,353200.0
2007-01-16 12:30:00,10.72,10.8,10.71,10.79,448800.0,10.6251,10.7044,10.6152,10.6944,448800.0
2007-01-16 13:00:00,10.8,11.05,10.76,11.04,1117200.0,10.7044,10.9521,10.6647,10.9422,1117200.0
2007-01-16 13:30:00,11.04,11.06,10.84,10.94,2300400.0,10.9422,10.9621,10.744,10.8431,2300400.0
2007-01-16 14:00:00,10.94,10.97,10.92,10.93,589600.0,10.8431,10.8729,10.8233,10.8332,589600.0
2007-01-16 14:30:00,10.92,11.08,10.92,10.96,683600.0,10.8233,10.9819,10.8233,10.8629,683600.0
2007-01-16 15:00:00,10.96,10.96,10.88,10.9,736800.0,10.8629,10.8629,10.7836,10.8035,736800.0
2007-01-16 15:30:00,10.9,10.93,10.77,10.86,1666000.0,10.8035,10.8332,10.6746,10.7638,1666000.0
2007-01-17 09:30:00,10.76,10.82,10.7,10.8,684800.0,10.6647,10.7242,10.6052,10.7044,684800.0
2007-01-17 10:00:00,10.8,10.86,10.69,10.7,317200.0,10.7044,10.7638,10.5953,10.6052,317200.0
2007-01-17 10:30:00,10.7,10.71,10.66,10.67,231200.0,10.6052,10.6152,10.5656,10.5755,231200.0
2007-01-17 11:00:00,10.67,10.68,10.61,10.63,307200.0,10.5755,10.5854,10.516,10.5359,307200.0
2007-01-17 11:30:00,10.64,10.72,10.64,10.72,198800.0,10.5458,10.6251,10.5458,10.6251,198800.0
2007-01-17 12:00:00,10.71,10.74,10.7,10.71,174000.0,10.6152,10.6449,10.6052,10.6152,174000.0
2007-01-17 12:30:00,10.72,10.77,10.71,10.73,228000.0,10.6251,10.6746,10.6152,10.635,228000.0
2007-01-17 13:00:00,10.73,10.74,10.65,10.65,203200.0,10.635,10.6449,10.5557,10.5557,203200.0
2007-01-17 13:30:00,10.65,10.71,10.65,10.69,911600.0,10.5557,10.6152,10.5557,10.5953,911600.0
2007-01-17 14:00:00,10.69,10.71,10.67,10.69,248800.0,10.5953,10.6152,10.5755,10.5953,248800.0
2007-01-17 14:30:00,10.69,10.7,10.67,10.69,382400.0,10.5953,10.6052,10.5755,10.5953,382400.0
2007-01-17 15:00:00,10.68,10.7,10.68,10.69,447600.0,10.5854,10.6052,10.5854,10.5953,447600.0
2007-01-17 15:30:00,10.7,10.7,10.64,10.68,516000.0,10.6052,10.6052,10.5458,10.5854,516000.0
2007-01-18 09:30:00,10.64,10.64,10.43,10.44,554400.0,10.5458,10.5458,10.3376,10.3475,554400.0
2007-01-18 10:00:00,10.44,10.47,10.37,10.44,524000.0,10.3475,10.3773,10.2782,10.3475,524000.0
2007-01-18 10:30:00,10.44,10.47,10.41,10.43,367600.0,10.3475,10.3773,10.3178,10.3376,367600.0
2007-01-18 11:00:00,10.43,10.46,10.38,10.41,216800.0,10.3376,10.3674,10.2881,10.3178,216800.0
2007-01-18 11:30:00,10.41,10.44,10.41,10.43,326000.0,10.3178,10.3475,10.3178,10.3376,326000.0
2007-01-18 12:00:00,10.43,10.44,10.4,10.4,266400.0,10.3376,10.3475,10.3079,10.3079,266400.0
2007-01-18 12:30:00,10.4,10.4,10.34,10.36,234000.0,10.3079,10.3079,10.2484,10.2683,234000.0
2007-01-18 13:00:00,10.36,10.37,10.34,10.35,264400.0,10.2683,10.2782,10.2484,10.2583,264400.0
2007-01-18 13:30:00,10.35,10.35,10.3,10.3,335600.0,10.2583,10.2583,10.2088,10.2088,335600.0
2007-01-18 14:00:00,10.3,10.3,10.26,10.26,372800.0,10.2088,10.2088,10.1691,10.1691,372800.0
2007-01-18 14:30:00,10.27,10.28,10.22,10.23,644400.0,10.1791,10.189,10.1295,10.1394,644400.0
2007-01-18 15:00:00,10.23,10.29,10.21,10.27,903200.0,10.1394,10.1989,10.1196,10.1791,903200.0
2007-01-18 15:30:00,10.27,10.38,10.25,10.36,1201600.0,10.1791,10.2881,10.1592,10.2683,1201600.0
2007-01-19 09:30:00,10.36,10.36,10.25,10.25,276400.0,10.2683,10.2683,10.1592,10.1592,276400.0
2007-01-19 10:00:00,10.25,10.33,10.22,10.32,405600.0,10.1592,10.2385,10.1295,10.2286,405600.0
2007-01-19 10:30:00,10.32,10.38,10.31,10.38,499200.0,10.2286,10.2881,10.2187,10.2881,499200.0
2007-01-19 11:00:00,10.38,10.41,10.37,10.38,290800.0,10.2881,10.3178,10.2782,10.2881,290800.0
2007-01-19 11:30:00,10.39,10.41,10.36,10.37,488400.0,10.298,10.3178,10.2683,10.2782,488400.0
2007-01-19 12:00:00,10.37,10.39,10.34,10.35,350800.0,10.2782,10.298,10.2484,10.2583,350800.0
2007-01-19 12:30:00,10.35,10.38,10.32,10.34,279600.0,10.2583,10.2881,10.2286,10.2484,279600.0
2007-01-19 13:00:00,10.34,10.36,10.33,10.35,211200.0,10.2484,10.2683,10.2385,10.2583,211200.0
2007-01-19 13:30:00,10.35,10.36,10.33,10.35,238000.0,10.2583,10.2683,10.2385,10.2583,238000.0
2007-01-19 14:00:00,10.35,10.37,10.35,10.36,235600.0,10.2583,10.2782,10.2583,10.2683,235600.0
2007-01-19 14:30:00,10.36,10.36,10.33,10.35,284000.0,10.2683,10.2683,10.2385,10.2583,284000.0
2007-01-19 15:00:00,10.36,10.38,10.35,10.38,359600.0,10.2683,10.2881,10.2583,10.2881,359600.0
2007-01-19 15:30:00,10.38,10.41,10.37,10.4,599200.0,10.2881,10.3178,10.2782,10.3079,599200.0
2007-01-22 09:30:00,10.43,10.47,10.28,10.33,691200.0,10.3376,10.3773,10.189,10.2385,691200.0
2007-01-22 10:00:00,10.34,10.37,10.3,10.37,590400.0,10.2484,10.2782,10.2088,10.2782,590400.0
2007-01-22 10:30:00,10.36,10.36,10.33,10.33,370400.0,10.2683,10.2683,10.2385,10.2385,370400.0
2007-01-22 11:00:00,10.33,10.35,10.33,10.33,296400.0,10.2385,10.2583,10.2385,10.2385,296400.0
2007-01-22 11:30:00,10.33,10.34,10.3,10.3,675200.0,10.2385,10.2484,10.2088,10.2088,675200.0
2007-01-22 12:00:00,10.3,10.31,10.27,10.3,276400.0,10.2088,10.2187,10.1791,10.2088,276400.0
2007-01-22 12:30:00,10.29,10.3,10.21,10.25,316000.0,10.1989,10.2088,10.1196,10.1592,316000.0
2007-01-22 13:00:00,10.25,10.31,10.25,10.31,404000.0,10.1592,10.2187,10.1592,10.2187,404000.0
2007-01-22 13:30:00,10.32,10.32,10.24,10.27,245200.0,10.2286,10.2286,10.1493,10.1791,245200.0
2007-01-22 14:00:00,10.27,10.32,10.26,10.31,327200.0,10.1791,10.2286,10.1691,10.2187,327200.0
2007-01-22 14:30:00,10.3,10.33,10.29,10.31,227200.0,10.2088,10.2385,10.1989,10.2187,227200.0
2007-01-22 15:00:00,10.31,10.33,10.29,10.33,358800.0,10.2187,10.2385,10.1989,10.2385,358800.0
2007-01-22 15:30:00,10.33,10.36,10.29,10.3,1137600.0,10.2385,10.2683,10.1989,10.2088,1137600.0
2007-01-23 09:30:00,10.29,10.35,10.25,10.32,493600.0,10.1989,10.2583,10.1592,10.2286,493600.0
2007-01-23 10:00:00,10.32,10.35,10.29,10.31,337200.0,10.2286,10.2583,10.1989,10.2187,337200.0
2007-01-23 10:30:00,10.31,10.31,10.27,10.31,300400.0,10.2187,10.2187,10.1791,10.2187,300400.0
2007-01-23 11:00:00,10.31,10.33,10.3,10.31,423600.0,10.2187,10.2385,10.2088,10.2187,423600.0
2007-01-23 11:30:00,10.31,10.32,10.31,10.31,284400.0,10.2187,10.2286,10.2187,10.2187,284400.0
2007-01-23 12:00:00,10.31,10.32,10.29,10.3,266400.0,10.2187,10.2286,10.1989,10.2088,266400.0
2007-01-23 12:30:00,10.3,10.32,10.29,10.32,420000.0,10.2088,10.2286,10.1989,10.2286,420000.0
2007-01-23 13:00:00,10.32,10.33,10.31,10.33,489600.0,10.2286,10.2385,10.2187,10.2385,489600.0
2007-01-23 13:30:00,10.33,10.33,10.31,10.32,372000.0,10.2385,10.2385,10.2187,10.2286,372000.0
2007-01-23 14:00:00,10.32,10.33,10.3,10.3,430800.0,10.2286,10.2385,10.2088,10.2088,430800.0
2007-01-23 14:30:00,10.3,10.32,10.28,10.31,416000.0,10.2088,10.2286,10.189,10.2187,416000.0
2007-01-23 15:00:00,10.31,10.32,10.29,10.31,429200.0,10.2187,10.2286,10.1989,10.2187,429200.0
2007-01-23 15:30:00,10.31,10.32,10.29,10.32,779600.0,10.2187,10.2286,10.1989,10.2286,779600.0
2007-01-24 09:30:00,10.35,10.54,10.35,10.52,744400.0,10.2583,10.4467,10.2583,10.4268,744400.0
2007-01-24 10:00:00,10.52,10.53,10.47,10.5,1070000.0,10.4268,10.4367,10.3773,10.407,1070000.0
2007-01-24 10:30:00,10.5,10.53,10.49,10.53,612000.0,10.407,10.4367,10.3971,10.4367,612000.0
2007-01-24 11:00:00,10.53,10.66,10.52,10.66,684400.0,10.4367,10.5656,10.4268,10.5656,684400.0
2007-01-24 11:30:00,10.66,10.67,10.59,10.61,1043600.0,10.5656,10.5755,10.4962,10.516,1043600.0
2007-01-24 12:00:00,10.6,10.65,10.59,10.64,287200.0,10.5061,10.5557,10.4962,10.5458,287200.0
2007-01-24 12:30:00,10.64,10.66,10.6,10.62,1202000.0,10.5458,10.5656,10.5061,10.526,1202000.0
2007-01-24 13:00:00,10.62,10.62,10.58,10.6,153200.0,10.526,10.526,10.4863,10.5061,153200.0
2007-01-24 13:30:00,10.6,10.65,10.59,10.65,479600.0,10.5061,10.5557,10.4962,10.5557,479600.0
2007-01-24 14:00:00,10.65,10.66,10.63,10.63,371600.0,10.5557,10.5656,10.5359,10.5359,371600.0
2007-01-24 14:30:00,10.63,10.65,10.63,10.63,396000.0,10.5359,10.5557,10.5359,10.5359,396000.0
2007-01-24 15:00:00,10.63,10.69,10.63,10.65,480800.0,10.5359,10.5953,10.5359,10.5557,480800.0
2007-01-24 15:30:00,10.64,10.7,10.59,10.62,1383600.0,10.5458,10.6052,10.4962,10.526,1383600.0
2007-01-25 09:30:00,10.61,10.61,10.38,10.48,776400.0,10.516,10.516,10.2881,10.3872,776400.0
2007-01-25 10:00:00,10.48,10.51,10.42,10.43,553600.0,10.3872,10.4169,10.3277,10.3376,553600.0
2007-01-25 10:30:00,10.43,10.5,10.43,10.49,309200.0,10.3376,10.407,10.3376,10.3971,309200.0
2007-01-25 11:00:00,10.49,10.49,10.46,10.48,253600.0,10.3971,10.3971,10.3674,10.3872,253600.0
2007-01-25 11:30:00,10.48,10.49,10.44,10.45,232400.0,10.3872,10.3971,10.3475,10.3575,232400.0
2007-01-25 12:00:00,10.45,10.45,10.41,10.43,249600.0,10.3575,10.3575,10.3178,10.3376,249600.0
2007-01-25 12:30:00,10.43,10.49,10.43,10.49,282000.0,10.3376,10.3971,10.3376,10.3971,282000.0
2007-01-25 13:00:00,10.49,10.6,10.49,10.57,507600.0,10.3971,10.5061,10.3971,10.4764,507600.0
2007-01-25 13:30:00,10.57,10.58,10.55,10.56,463200.0,10.4764,10.4863,10.4566,10.4665,463200.0
2007-01-25 14:00:00,10.56,10.56,10.47,10.5,923600.0,10.4665,10.4665,10.3773,10.407,923600.0
2007-01-25 14:30:00,10.5,10.5,10.47,10.47,542400.0,10.407,10.407,10.3773,10.3773,542400.0
2007-01-25 15:00:00,10.47,10.51,10.46,10.51,552400.0,10.3773,10.4169,10.3674,10.4169,552400.0
2007-01-25 15:30:00,10.5,10.5,10.45,10.47,665200.0,10.407,10.407,10.3575,10.3773,665200.0
2007-01-26 09:30:00,10.51,10.56,10.49,10.55,488000.0,10.4169,10.4665,10.3971,10.4566,488000.0
2007-01-26 10:00:00,10.55,10.61,10.54,10.61,388800.0,10.4566,10.516,10.4467,10.516,388800.0
2007-01-26 10:30:00,10.61,10.69,10.57,10.58,538800.0,10.516,10.5953,10.4764,10.4863,538800.0
2007-01-26 11:00:00,10.58,10.6,10.54,10.57,316000.0,10.4863,10.5061,10.4467,10.4764,316000.0
2007-01-26 11:30:00,10.57,10.58,10.54,10.57,331600.0,10.4764,10.4863,10.4467,10.4764,331600.0
2007-01-26 12:00:00,10.58,10.58,10.49,10.56,764400.0,10.4863,10.4863,10.3971,10.4665,764400.0
2007-01-26 12:30:00,10.56,10.58,10.54,10.56,294000.0,10.4665,10.4863,10.4467,10.4665,294000.0
2007-01-26 13:00:00,10.56,10.57,10.53,10.56,254400.0,10.4665,10.4764,10.4367,10.4665,254400.0
2007-01-26 13:30:00,10.56,10.6,10.54,10.58,412400.0,10.4665,10.5061,10.4467,10.4863,412400.0
2007-01-26 14:00:00,10.57,10.62,10.56,10.59,194000.0,10.4764,10.526,10.4665,10.4962,194000.0
2007-01-26 14:30:00,10.59,10.63,10.59,10.63,210400.0,10.4962,10.5359,10.4962,10.5359,210400.0
2007-01-26 15:00:00,10.63,10.63,10.55,10.55,158400.0,10.5359,10.5359,10.4566,10.4566,158400.0
2007-01-26 15:30:00,10.56,10.6,10.54,10.55,257200.0,10.4665,10.5061,10.4467,10.4566,257200.0
2007-01-29 09:30:00,10.56,10.79,10.47,10.63,1262000.0,10.4665,10.6944,10.3773,10.5359,1262000.0
2007-01-29 10:00:00,10.63,10.65,10.55,10.62,616000.0,10.5359,10.5557,10.4566,10.526,616000.0
2007-01-29 10:30:00,10.62,10.68,10.62,10.68,316800.0,10.526,10.5854,10.526,10.5854,316800.0
2007-01-29 11:00:00,10.68,10.68,10.63,10.67,226000.0,10.5854,10.5854,10.5359,10.5755,226000.0
2007-01-29 11:30:00,10.67,10.67,10.63,10.64,261600.0,10.5755,10.5755,10.5359,10.5458,261600.0
2007-01-29 12:00:00,10.64,10.69,10.63,10.65,308400.0,10.5458,10.5953,10.5359,10.5557,308400.0
2007-01-29 12:30:00,10.65,10.7,10.65,10.7,240800.0,10.5557,10.6052,10.5557,10.6052,240800.0
2007-01-29 13:00:00,10.7,10.72,10.68,10.7,287200.0,10.6052,10.6251,10.5854,10.6052,287200.0
2007-01-29 13:30:00,10.7,10.72,10.62,10.63,299200.0,10.6052,10.6251,10.526,10.5359,299200.0
2007-01-29 14:00:00,10.62,10.63,10.57,10.6,300800.0,10.526,10.5359,10.4764,10.5061,300800.0
2007-01-29 14:30:00,10.59,10.62,10.55,10.61,320000.0,10.4962,10.526,10.4566,10.516,320000.0
2007-01-29 15:00:00,10.61,10.62,10.58,10.61,313200.0,10.516,10.526,10.4863,10.516,313200.0
2007-01-29 15:30:00,10.61,10.64,10.56,10.62,384800.0,10.516,10.5458,10.4665,10.526,384800.0
2007-01-30 09:30:00,10.71,10.78,10.7,10.77,788000.0,10.6152,10.6845,10.6052,10.6746,788000.0
2007-01-30 10:00:00,10.77,10.8,10.74,10.77,849200.0,10.6746,10.7044,10.6449,10.6746,849200.0
2007-01-30 10:30:00,10.77,10.79,10.74,10.78,354000.0,10.6746,10.6944,10.6449,10.6845,354000.0
2007-01-30 11:00:00,10.78,10.86,10.78,10.83,522400.0,10.6845,10.7638,10.6845,10.7341,522400.0
2007-01-30 11:30:00,10.83,10.87,10.82,10.85,315200.0,10.7341,10.7737,10.7242,10.7539,315200.0
2007-01-30 12:00:00,10.85,10.85,10.78,10.8,354400.0,10.7539,10.7539,10.6845,10.7044,354400.0
2007-01-30 12:30:00,10.79,10.81,10.77,10.8,157600.0,10.6944,10.7143,10.6746,10.7044,157600.0
2007-01-30 13:00:00,10.8,10.8,10.74,10.76,175600.0,10.7044,10.7044,10.6449,10.6647,175600.0
2007-01-30 13:30:00,10.76,10.76,10.7,10.74,214800.0,10.6647,10.6647,10.6052,10.6449,214800.0
2007-01-30 14:00:00,10.73,10.74,10.71,10.72,368800.0,10.635,10.6449,10.6152,10.6251,368800.0
2007-01-30 14:30:00,10.72,10.75,10.7,10.73,336400.0,10.6251,10.6548,10.6052,10.635,336400.0
2007-01-30 15:00:00,10.73,10.77,10.71,10.72,293600.0,10.635,10.6746,10.6152,10.6251,293600.0
2007-01-30 15:30:00,10.72,10.75,10.7,10.72,405200.0,10.6251,10.6548,10.6052,10.6251,405200.0
2007-01-31 09:30:00,10.76,10.8,10.63,10.63,594800.0,10.6647,10.7044,10.5359,10.5359,594800.0
2007-01-31 10:00:00,10.64,10.71,10.61,10.71,257200.0,10.5458,10.6152,10.516,10.6152,257200.0
2007-01-31 10:30:00,10.7,10.75,10.65,10.74,513200.0,10.6052,10.6548,10.5557,10.6449,513200.0
2007-01-31 11:00:00,10.74,10.78,10.74,10.76,252400.0,10.6449,10.6845,10.6449,10.6647,252400.0
2007-01-31 11:30:00,10.76,10.78,10.75,10.76,171200.0,10.6647,10.6845,10.6548,10.6647,171200.0
2007-01-31 12:00:00,10.76,10.78,10.75,10.77,330800.0,10.6647,10.6845,10.6548,10.6746,330800.0
2007-01-31 12:30:00,10.77,10.83,10.77,10.82,680400.0,10.6746,10.7341,10.6746,10.7242,680400.0
2007-01-31 13:00:00,10.83,10.85,10.81,10.81,633200.0,10.7341,10.7539,10.7143,10.7143,633200.0
2007-01-31 13:30:00,10.81,10.81,10.78,10.78,111600.0,10.7143,10.7143,10.6845,10.6845,111600.0
2007-01-31 14:00:00,10.77,10.84,10.76,10.83,172800.0,10.6746,10.744,10.6647,10.7341,172800.0
2007-01-31 14:30:00,10.83,10.94,10.83,10.93,371200.0,10.7341,10.8431,10.7341,10.8332,371200.0
2007-01-31 15:00:00,10.93,10.99,10.93,10.99,603200.0,10.8332,10.8927,10.8332,10.8927,603200.0
2007-01-31 15:30:00,10.99,11.01,10.95,10.97,675200.0,10.8927,10.9125,10.853,10.8729,675200.0
2007-02-01 09:30:00,11.05,11.25,11.05,11.24,926800.0,10.9521,11.1504,10.9521,11.1405,926800.0
2007-02-01 10:00:00,11.24,11.38,11.24,11.32,1857200.0,11.1405,11.2792,11.1405,11.2198,1857200.0
2007-02-01 10:30:00,11.33,11.4,11.31,11.32,1172800.0,11.2297,11.299,11.2098,11.2198,1172800.0
2007-02-01 11:00:00,11.32,11.32,11.28,11.31,703600.0,11.2198,11.2198,11.1801,11.2098,703600.0
2007-02-01 11:30:00,11.31,11.36,11.31,11.35,811200.0,11.2098,11.2594,11.2098,11.2495,811200.0
2007-02-01 12:00:00,11.35,11.35,11.3,11.3,389600.0,11.2495,11.2495,11.1999,11.1999,389600.0
2007-02-01 12:30:00,11.3,11.33,11.3,11.33,390800.0,11.1999,11.2297,11.1999,11.2297,390800.0
2007-02-01 13:00:00,11.33,11.34,11.3,11.31,349200.0,11.2297,11.2396,11.1999,11.2098,349200.0
2007-02-01 13:30:00,11.3,11.35,11.28,11.34,616000.0,11.1999,11.2495,11.1801,11.2396,616000.0
2007-02-01 14:00:00,11.34,11.35,11.31,11.33,554000.0,11.2396,11.2495,11.2098,11.2297,554000.0
2007-02-01 14:30:00,11.34,11.37,11.33,11.37,643200.0,11.2396,11.2693,11.2297,11.2693,643200.0
2007-02-01 15:00:00,11.37,11.37,11.33,11.33,722800.0,11.2693,11.2693,11.2297,11.2297,722800.0
2007-02-01 15:30:00,11.33,11.36,11.33,11.35,1125600.0,11.2297,11.2594,11.2297,11.2495,1125600.0
2007-02-02 09:30:00,11.4,11.48,11.35,11.47,625200.0,11.299,11.3783,11.2495,11.3684,625200.0
2007-02-02 10:00:00,11.47,11.64,11.47,11.57,1079200.0,11.3684,11.5369,11.3684,11.4675,1079200.0
2007-02-02 10:30:00,11.57,11.74,11.56,11.71,1205600.0,11.4675,11.636,11.4576,11.6063,1205600.0
2007-02-02 11:00:00,11.7,11.73,11.65,11.71,486400.0,11.5964,11.6261,11.5468,11.6063,486400.0
2007-02-02 11:30:00,11.71,11.73,11.67,11.69,602400.0,11.6063,11.6261,11.5667,11.5865,602400.0
2007-02-02 12:00:00,11.69,11.71,11.68,11.69,350000.0,11.5865,11.6063,11.5766,11.5865,350000.0
2007-02-02 12:30:00,11.69,11.7,11.68,11.7,262000.0,11.5865,11.5964,11.5766,11.5964,262000.0
2007-02-02 13:00:00,11.7,11.7,11.67,11.67,344800.0,11.5964,11.5964,11.5667,11.5667,344800.0
2007-02-02 13:30:00,11.67,11.68,11.65,11.66,332800.0,11.5667,11.5766,11.5468,11.5567,332800.0
2007-02-02 14:00:00,11.66,11.7,11.66,11.69,698400.0,11.5567,11.5964,11.5567,11.5865,698400.0
2007-02-02 14:30:00,11.69,11.7,11.67,11.68,387200.0,11.5865,11.5964,11.5667,11.5766,387200.0
2007-02-02 15:00:00,11.68,11.7,11.67,11.7,768000.0,11.5766,11.5964,11.5667,11.5964,768000.0
2007-02-02 15:30:00,11.7,11.71,11.66,11.68,1148000.0,11.5964,11.6063,11.5567,11.5766,1148000.0
2007-02-05 09:30:00,11.69,11.69,11.52,11.59,864800.0,11.5865,11.5865,11.418,11.4874,864800.0
2007-02-05 10:00:00,11.59,11.59,11.51,11.54,638000.0,11.4874,11.4874,11.4081,11.4378,638000.0
2007-02-05 10:30:00,11.54,11.7,11.54,11.68,467600.0,11.4378,11.5964,11.4378,11.5766,467600.0
2007-02-05 11:00:00,11.68,11.72,11.66,11.68,345600.0,11.5766,11.6162,11.5567,11.5766,345600.0
2007-02-05 11:30:00,11.68,11.81,11.65,11.81,633600.0,11.5766,11.7054,11.5468,11.7054,633600.0
2007-02-05 12:00:00,11.81,11.81,11.76,11.77,206800.0,11.7054,11.7054,11.6559,11.6658,206800.0
2007-02-05 12:30:00,11.77,11.79,11.72,11.78,251600.0,11.6658,11.6856,11.6162,11.6757,251600.0
2007-02-05 13:00:00,11.79,11.81,11.78,11.81,167600.0,11.6856,11.7054,11.6757,11.7054,167600.0
2007-02-05 13:30:00,11.81,11.81,11.77,11.8,286000.0,11.7054,11.7054,11.6658,11.6955,286000.0
2007-02-05 14:00:00,11.8,11.81,11.79,11.79,212000.0,11.6955,11.7054,11.6856,11.6856,212000.0
2007-02-05 14:30:00,11.79,11.81,11.78,11.8,283600.0,11.6856,11.7054,11.6757,11.6955,283600.0
2007-02-05 15:00:00,11.8,11.84,11.76,11.8,522800.0,11.6955,11.7351,11.6559,11.6955,522800.0
2007-02-05 15:30:00,11.8,11.8,11.77,11.77,624400.0,11.6955,11.6955,11.6658,11.6658,624400.0
2007-02-06 09:30:00,11.8,11.81,11.71,11.78,204800.0,11.6955,11.7054,11.6063,11.6757,204800.0
2007-02-06 10:00:00,11.78,11.78,11.66,11.74,774800.0,11.6757,11.6757,11.5567,11.636,774800.0
2007-02-06 10:30:00,11.74,11.77,11.73,11.75,767600.0,11.636,11.6658,11.6261,11.6459,767600.0
2007-02-06 11:00:00,11.75,11.78,11.75,11.77,461200.0,11.6459,11.6757,11.6459,11.6658,461200.0
2007-02-06 11:30:00,11.77,11.85,11.77,11.82,577600.0,11.6658,11.7451,11.6658,11.7153,577600.0
2007-02-06 12:00:00,11.82,11.83,11.81,11.83,508000.0,11.7153,11.7252,11.7054,11.7252,508000.0
2007-02-06 12:30:00,11.83,11.9,11.81,11.9,2346800.0,11.7252,11.7946,11.7054,11.7946,2346800.0
2007-02-06 13:00:00,11.9,11.91,11.76,11.76,529200.0,11.7946,11.8045,11.6559,11.6559,529200.0
2007-02-06 13:30:00,11.76,11.78,11.75,11.78,316400.0,11.6559,11.6757,11.6459,11.6757,316400.0
2007-02-06 14:00:00,11.78,11.8,11.76,11.77,436000.0,11.6757,11.6955,11.6559,11.6658,436000.0
2007-02-06 14:30:00,11.77,11.81,11.77,11.78,628000.0,11.6658,11.7054,11.6658,11.6757,628000.0
2007-02-06 15:00:00,11.78,11.82,11.78,11.81,496400.0,11.6757,11.7153,11.6757,11.7054,496400.0
2007-02-06 15:30:00,11.81,11.82,11.77,11.8,1438400.0,11.7054,11.7153,11.6658,11.6955,1438400.0
2007-02-07 09:30:00,11.8,11.85,11.77,11.85,2524800.0,11.6955,11.7451,11.6658,11.7451,2524800.0
2007-02-07 10:00:00,11.85,12.04,11.84,11.99,772400.0,11.7451,11.9334,11.7351,11.8838,772400.0
2007-02-07 10:30:00,12.0,12.03,11.97,11.97,843600.0,11.8937,11.9235,11.864,11.864,843600.0
2007-02-07 11:00:00,11.97,11.98,11.86,11.89,1432800.0,11.864,11.8739,11.755,11.7847,1432800.0
2007-02-07 11:30:00,11.89,11.92,11.87,11.91,412800.0,11.7847,11.8144,11.7649,11.8045,412800.0
2007-02-07 12:00:00,11.91,11.93,11.9,11.93,151200.0,11.8045,11.8244,11.7946,11.8244,151200.0
2007-02-07 12:30:00,11.93,11.93,11.9,11.9,260000.0,11.8244,11.8244,11.7946,11.7946,260000.0
2007-02-07 13:00:00,11.9,11.93,11.9,11.93,378400.0,11.7946,11.8244,11.7946,11.8244,378400.0
2007-02-07 13:30:00,11.92,11.92,11.82,11.82,396000.0,11.8144,11.8144,11.7153,11.7153,396000.0
2007-02-07 14:00:00,11.82,11.88,11.81,11.88,673200.0,11.7153,11.7748,11.7054,11.7748,673200.0
2007-02-07 14:30:00,11.88,11.91,11.86,11.9,778800.0,11.7748,11.8045,11.755,11.7946,778800.0
2007-02-07 15:00:00,11.9,11.9,11.88,11.88,636800.0,11.7946,11.7946,11.7748,11.7748,636800.0
2007-02-07 15:30:00,11.88,11.95,11.87,11.92,1286800.0,11.7748,11.8442,11.7649,11.8144,1286800.0
2007-02-09 09:30:00,11.86,11.99,11.81,11.95,517600.0,11.755,11.8838,11.7054,11.8442,517600.0
2007-02-09 10:00:00,11.94,11.94,11.91,11.91,294400.0,11.8343,11.8343,11.8045,11.8045,294400.0
2007-02-09 10:30:00,11.91,11.93,11.9,11.9,178400.0,11.8045,11.8244,11.7946,11.7946,178400.0
2007-02-09 11:00:00,11.9,11.93,11.9,11.93,288800.0,11.7946,11.8244,11.7946,11.8244,288800.0
2007-02-09 11:30:00,11.92,11.96,11.92,11.94,361200.0,11.8144,11.8541,11.8144,11.8343,361200.0
2007-02-09 12:00:00,11.94,11.97,11.94,11.95,432400.0,11.8343,11.864,11.8343,11.8442,432400.0
2007-02-09 12:30:00,11.95,11.95,11.89,11.89,551200.0,11.8442,11.8442,11.7847,11.7847,551200.0
2007-02-09 13:00:00,11.89,11.96,11.88,11.96,745600.0,11.7847,11.8541,11.7748,11.8541,745600.0
2007-02-09 13:30:00,11.96,11.96,11.89,11.89,824400.0,11.8541,11.8541,11.7847,11.7847,824400.0
2007-02-09 14:00:00,11.89,11.9,11.79,11.8,466000.0,11.7847,11.7946,11.6856,11.6955,466000.0
2007-02-09 14:30:00,11.8,11.8,11.7,11.78,505200.0,11.6955,11.6955,11.5964,11.6757,505200.0
2007-02-09 15:00:00,11.78,11.84,11.77,11.81,394400.0,11.6757,11.7351,11.6658,11.7054,394400.0
2007-02-09 15:30:00,11.82,11.85,11.74,11.75,642000.0,11.7153,11.7451,11.636,11.6459,642000.0
2007-02-12 09:30:00,11.7,11.84,11.63,11.79,462400.0,11.5964,11.7351,11.527,11.6856,462400.0
2007-02-12 10:00:00,11.79,11.91,11.78,11.89,666400.0,11.6856,11.8045,11.6757,11.7847,666400.0
2007-02-12 10:30:00,11.88,11.89,11.84,11.85,503600.0,11.7748,11.7847,11.7351,11.7451,503600.0
2007-02-12 11:00:00,11.85,11.87,11.84,11.85,272400.0,11.7451,11.7649,11.7351,11.7451,272400.0
2007-02-12 11:30:00,11.85,11.86,11.82,11.85,145200.0,11.7451,11.755,11.7153,11.7451,145200.0
2007-02-12 12:00:00,11.85,11.86,11.82,11.82,638000.0,11.7451,11.755,11.7153,11.7153,638000.0
2007-02-12 12:30:00,11.82,11.86,11.81,11.86,196400.0,11.7153,11.755,11.7054,11.755,196400.0
2007-02-12 13:00:00,11.86,11.86,11.84,11.85,356000.0,11.755,11.755,11.7351,11.7451,356000.0
2007-02-12 13:30:00,11.85,11.87,11.83,11.86,221600.0,11.7451,11.7649,11.7252,11.755,221600.0
2007-02-12 14:00:00,11.86,11.86,11.81,11.83,307600.0,11.755,11.755,11.7054,11.7252,307600.0
2007-02-12 14:30:00,11.83,11.88,11.83,11.85,301200.0,11.7252,11.7748,11.7252,11.7451,301200.0
2007-02-12 15:00:00,11.85,11.88,11.83,11.86,334400.0,11.7451,11.7748,11.7252,11.755,334400.0
2007-02-12 15:30:00,11.86,11.87,11.83,11.84,608400.0,11.755,11.7649,11.7252,11.7351,608400.0
2007-02-13 09:30:00,11.88,12.06,11.88,11.99,722800.0,11.7748,11.9532,11.7748,11.8838,722800.0
2007-02-13 10:00:00,11.99,12.12,11.97,12.1,1070000.0,11.8838,12.0127,11.864,11.9928,1070000.0
2007-02-13 10:30:00,12.1,12.14,12.06,12.13,556800.0,11.9928,12.0325,11.9532,12.0226,556800.0
2007-02-13 11:00:00,12.13,12.13,11.99,12.04,386000.0,12.0226,12.0226,11.8838,11.9334,386000.0
2007-02-13 11:30:00,12.04,12.1,12.01,12.09,249200.0,11.9334,11.9928,11.9036,11.9829,249200.0
2007-02-13 12:00:00,12.09,12.17,12.07,12.17,433200.0,11.9829,12.0622,11.9631,12.0622,433200.0
2007-02-13 12:30:00,12.17,12.19,12.14,12.15,498000.0,12.0622,12.082,12.0325,12.0424,498000.0
2007-02-13 13:00:00,12.15,12.18,12.15,12.17,203600.0,12.0424,12.0721,12.0424,12.0622,203600.0
2007-02-13 13:30:00,12.17,12.23,12.15,12.15,590800.0,12.0622,12.1217,12.0424,12.0424,590800.0
2007-02-13 14:00:00,12.15,12.19,12.15,12.18,262800.0,12.0424,12.082,12.0424,12.0721,262800.0
2007-02-13 14:30:00,12.18,12.18,12.12,12.13,223600.0,12.0721,12.0721,12.0127,12.0226,223600.0
2007-02-13 15:00:00,12.13,12.13,12.09,12.1,490400.0,12.0226,12.0226,11.9829,11.9928,490400.0
2007-02-13 15:30:00,12.1,12.15,12.09,12.12,609200.0,11.9928,12.0424,11.9829,12.0127,609200.0
2007-02-14 09:30:00,12.22,12.31,12.2,12.29,768800.0,12.1118,12.201,12.092,12.1812,768800.0
2007-02-14 10:00:00,12.29,12.43,12.29,12.43,816800.0,12.1812,12.3199,12.1812,12.3199,816800.0
2007-02-14 10:30:00,12.43,12.48,12.3,12.39,1372800.0,12.3199,12.3695,12.1911,12.2803,1372800.0
2007-02-14 11:00:00,12.39,12.46,12.38,12.44,684000.0,12.2803,12.3497,12.2704,12.3298,684000.0
2007-02-14 11:30:00,12.44,12.45,12.41,12.42,288800.0,12.3298,12.3397,12.3001,12.31,288800.0
2007-02-14 12:00:00,12.42,12.52,12.42,12.47,770800.0,12.31,12.4091,12.31,12.3596,770800.0
2007-02-14 12:30:00,12.46,12.53,12.46,12.5,597200.0,12.3497,12.419,12.3497,12.3893,597200.0
2007-02-14 13:00:00,12.51,12.51,12.48,12.48,315600.0,12.3992,12.3992,12.3695,12.3695,315600.0
2007-02-14 13:30:00,12.48,12.5,12.48,12.5,621200.0,12.3695,12.3893,12.3695,12.3893,621200.0
2007-02-14 14:00:00,12.5,12.52,12.49,12.52,781200.0,12.3893,12.4091,12.3794,12.4091,781200.0
2007-02-14 14:30:00,12.52,12.53,12.49,12.51,637200.0,12.4091,12.419,12.3794,12.3992,637200.0
2007-02-14 15:00:00,12.51,12.53,12.47,12.49,851200.0,12.3992,12.419,12.3596,12.3794,851200.0
2007-02-14 15:30:00,12.49,12.5,12.47,12.47,1474400.0,12.3794,12.3893,12.3596,12.3596,1474400.0
2007-02-15 09:30:00,12.5,12.51,12.33,12.48,1683200.0,12.3893,12.3992,12.2208,12.3695,1683200.0
2007-02-15 10:00:00,12.48,12.48,12.39,12.4,718400.0,12.3695,12.3695,12.2803,12.2902,718400.0
2007-02-15 10:30:00,12.39,12.41,12.35,12.36,653200.0,12.2803,12.3001,12.2406,12.2505,653200.0
2007-02-15 11:00:00,12.36,12.38,12.35,12.37,577600.0,12.2505,12.2704,12.2406,12.2605,577600.0
2007-02-15 11:30:00,12.36,12.42,12.35,12.37,598800.0,12.2505,12.31,12.2406,12.2605,598800.0
2007-02-15 12:00:00,12.37,12.4,12.36,12.4,342000.0,12.2605,12.2902,12.2505,12.2902,342000.0
2007-02-15 12:30:00,12.4,12.42,12.38,12.38,360800.0,12.2902,12.31,12.2704,12.2704,360800.0
2007-02-15 13:00:00,12.37,12.41,12.36,12.4,492000.0,12.2605,12.3001,12.2505,12.2902,492000.0
2007-02-15 13:30:00,12.4,12.41,12.38,12.4,668000.0,12.2902,12.3001,12.2704,12.2902,668000.0
2007-02-15 14:00:00,12.4,12.41,12.4,12.4,239600.0,12.2902,12.3001,12.2902,12.2902,239600.0
2007-02-15 14:30:00,12.4,12.42,12.39,12.4,384000.0,12.2902,12.31,12.2803,12.2902,384000.0
2007-02-15 15:00:00,12.4,12.41,12.39,12.4,930400.0,12.2902,12.3001,12.2803,12.2902,930400.0
2007-02-15 15:30:00,12.4,12.41,12.39,12.4,956400.0,12.2902,12.3001,12.2803,12.2902,956400.0
2007-02-16 09:30:00,12.4,12.49,12.35,12.4,574800.0,12.2902,12.3794,12.2406,12.2902,574800.0
2007-02-16 10:00:00,12.39,12.43,12.38,12.42,480400.0,12.2803,12.3199,12.2704,12.31,480400.0
2007-02-16 10:30:00,12.42,12.42,12.39,12.4,470000.0,12.31,12.31,12.2803,12.2902,470000.0
2007-02-16 11:00:00,12.4,12.41,12.38,12.4,402800.0,12.2902,12.3001,12.2704,12.2902,402800.0
2007-02-16 11:30:00,12.4,12.41,12.38,12.39,388000.0,12.2902,12.3001,12.2704,12.2803,388000.0
2007-02-16 12:00:00,12.38,12.4,12.38,12.4,267600.0,12.2704,12.2902,12.2704,12.2902,267600.0
2007-02-16 12:30:00,12.4,12.43,12.4,12.43,241600.0,12.2902,12.3199,12.2902,12.3199,241600.0
2007-02-16 13:00:00,12.43,12.43,12.4,12.4,464000.0,12.3199,12.3199,12.2902,12.2902,464000.0
2007-02-16 13:30:00,12.4,12.42,12.39,12.41,298800.0,12.2902,12.31,12.2803,12.3001,298800.0
2007-02-16 14:00:00,12.41,12.45,12.4,12.42,438000.0,12.3001,12.3397,12.2902,12.31,438000.0
2007-02-16 14:30:00,12.42,12.44,12.4,12.42,405200.0,12.31,12.3298,12.2902,12.31,405200.0
2007-02-16 15:00:00,12.42,12.44,12.4,12.41,382000.0,12.31,12.3298,12.2902,12.3001,382000.0
2007-02-16 15:30:00,12.41,12.43,12.4,12.43,858400.0,12.3001,12.3199,12.2902,12.3199,858400.0
2007-02-20 09:30:00,12.5,12.61,12.35,12.37,1182000.0,12.3893,12.4983,12.2406,12.2605,1182000.0
2007-02-20 10:00:00,12.36,12.45,12.35,12.45,716400.0,12.2505,12.3397,12.2406,12.3397,716400.0
2007-02-20 10:30:00,12.45,12.56,12.45,12.48,678000.0,12.3397,12.4488,12.3397,12.3695,678000.0
2007-02-20 11:00:00,12.48,12.5,12.4,12.43,704400.0,12.3695,12.3893,12.2902,12.3199,704400.0
2007-02-20 11:30:00,12.42,12.45,12.4,12.43,952400.0,12.31,12.3397,12.2902,12.3199,952400.0
2007-02-20 12:00:00,12.43,12.43,12.42,12.42,405200.0,12.3199,12.3199,12.31,12.31,405200.0
2007-02-20 12:30:00,12.43,12.45,12.39,12.4,536000.0,12.3199,12.3397,12.2803,12.2902,536000.0
2007-02-20 13:00:00,12.39,12.39,12.35,12.37,824800.0,12.2803,12.2803,12.2406,12.2605,824800.0
2007-02-20 13:30:00,12.37,12.41,12.37,12.39,522400.0,12.2605,12.3001,12.2605,12.2803,522400.0
2007-02-20 14:00:00,12.39,12.39,12.37,12.38,438000.0,12.2803,12.2803,12.2605,12.2704,438000.0
2007-02-20 14:30:00,12.38,12.43,12.37,12.43,339600.0,12.2704,12.3199,12.2605,12.3199,339600.0
2007-02-20 15:00:00,12.43,12.43,12.37,12.38,795600.0,12.3199,12.3199,12.2605,12.2704,795600.0
2007-02-20 15:30:00,12.37,12.38,12.37,12.37,1069600.0,12.2605,12.2704,12.2605,12.2605,1069600.0
2007-02-21 09:30:00,12.37,12.38,12.2,12.2,814400.0,12.2605,12.2704,12.092,12.092,814400.0
2007-02-21 10:00:00,12.2,12.23,12.15,12.18,1026400.0,12.092,12.1217,12.0424,12.0721,1026400.0
2007-02-21 10:30:00,12.18,12.19,12.09,12.13,987200.0,12.0721,12.082,11.9829,12.0226,987200.0
2007-02-21 11:00:00,12.12,12.18,12.1,12.12,727600.0,12.0127,12.0721,11.9928,12.0127,727600.0
2007-02-21 11:30:00,12.12,12.14,12.1,12.1,694400.0,12.0127,12.0325,11.9928,11.9928,694400.0
2007-02-21 12:00:00,12.1,12.13,12.09,12.11,790800.0,11.9928,12.0226,11.9829,12.0028,790800.0
2007-02-21 12:30:00,12.11,12.13,12.09,12.11,740400.0,12.0028,12.0226,11.9829,12.0028,740400.0
2007-02-21 13:00:00,12.11,12.15,12.05,12.08,919600.0,12.0028,12.0424,11.9433,11.973,919600.0
2007-02-21 13:30:00,12.08,12.09,12.07,12.08,458000.0,11.973,11.9829,11.9631,11.973,458000.0
2007-02-21 14:00:00,12.08,12.1,12.04,12.06,757600.0,11.973,11.9928,11.9334,11.9532,757600.0
2007-02-21 14:30:00,12.06,12.1,12.06,12.08,695600.0,11.9532,11.9928,11.9532,11.973,695600.0
2007-02-21 15:00:00,12.08,12.08,12.0,12.0,1360400.0,11.973,11.973,11.8937,11.8937,1360400.0
2007-02-21 15:30:00,12.0,12.01,11.96,11.99,1646400.0,11.8937,11.9036,11.8541,11.8838,1646400.0
2007-02-22 09:30:00,11.43,11.99,11.31,11.96,8108400.0,11.3288,11.8838,11.2098,11.8541,8108400.0
2007-02-22 10:00:00,11.95,12.13,11.83,11.96,3121200.0,11.8442,12.0226,11.7252,11.8541,3121200.0
2007-02-22 10:30:00,11.96,11.97,11.76,11.76,1639200.0,11.8541,11.864,11.6559,11.6559,1639200.0
2007-02-22 11:00:00,11.76,11.79,11.64,11.74,1355200.0,11.6559,11.6856,11.5369,11.636,1355200.0
2007-02-22 11:30:00,11.73,11.86,11.7,11.82,1084400.0,11.6261,11.755,11.5964,11.7153,1084400.0
2007-02-22 12:00:00,11.82,11.9,11.75,11.78,709600.0,11.7153,11.7946,11.6459,11.6757,709600.0
2007-02-22 12:30:00,11.77,11.85,11.77,11.79,376400.0,11.6658,11.7451,11.6658,11.6856,376400.0
2007-02-22 13:00:00,11.79,11.83,11.78,11.79,328400.0,11.6856,11.7252,11.6757,11.6856,328400.0
2007-02-22 13:30:00,11.8,11.9,11.8,11.86,512000.0,11.6955,11.7946,11.6955,11.755,512000.0
2007-02-22 14:00:00,11.86,11.89,11.81,11.85,472800.0,11.755,11.7847,11.7054,11.7451,472800.0
2007-02-22 14:30:00,11.84,11.85,11.75,11.8,585600.0,11.7351,11.7451,11.6459,11.6955,585600.0
2007-02-22 15:00:00,11.8,11.83,11.8,11.82,720400.0,11.6955,11.7252,11.6955,11.7153,720400.0
2007-02-22 15:30:00,11.82,11.85,11.78,11.8,1070000.0,11.7153,11.7451,11.6757,11.6955,1070000.0
2007-02-23 09:30:00,11.79,11.85,11.76,11.84,441600.0,11.6856,11.7451,11.6559,11.7351,441600.0
2007-02-23 10:00:00,11.83,11.84,11.74,11.77,618000.0,11.7252,11.7351,11.636,11.6658,618000.0
2007-02-23 10:30:00,11.76,11.81,11.73,11.75,522000.0,11.6559,11.7054,11.6261,11.6459,522000.0
2007-02-23 11:00:00,11.74,11.83,11.74,11.78,349200.0,11.636,11.7252,11.636,11.6757,349200.0
2007-02-23 11:30:00,11.78,11.83,11.78,11.83,246800.0,11.6757,11.7252,11.6757,11.7252,246800.0
2007-02-23 12:00:00,11.82,11.82,11.76,11.78,205200.0,11.7153,11.7153,11.6559,11.6757,205200.0
2007-02-23 12:30:00,11.79,11.8,11.75,11.78,320000.0,11.6856,11.6955,11.6459,11.6757,320000.0
2007-02-23 13:00:00,11.78,11.81,11.76,11.77,202400.0,11.6757,11.7054,11.6559,11.6658,202400.0
2007-02-23 13:30:00,11.76,11.8,11.72,11.78,375200.0,11.6559,11.6955,11.6162,11.6757,375200.0
2007-02-23 14:00:00,11.78,11.8,11.77,11.77,235200.0,11.6757,11.6955,11.6658,11.6658,235200.0
2007-02-23 14:30:00,11.77,11.85,11.77,11.84,365600.0,11.6658,11.7451,11.6658,11.7351,365600.0
2007-02-23 15:00:00,11.84,11.85,11.81,11.81,315600.0,11.7351,11.7451,11.7054,11.7054,315600.0
2007-02-23 15:30:00,11.81,11.88,11.81,11.86,592000.0,11.7054,11.7748,11.7054,11.755,592000.0
2007-02-26 09:30:00,11.75,11.87,11.65,11.78,1518000.0,11.6459,11.7649,11.5468,11.6757,1518000.0
2007-02-26 10:00:00,11.78,11.81,11.72,11.74,849200.0,11.6757,11.7054,11.6162,11.636,849200.0
2007-02-26 10:30:00,11.74,11.78,11.74,11.78,474800.0,11.636,11.6757,11.636,11.6757,474800.0
2007-02-26 11:00:00,11.78,11.8,11.74,11.76,584000.0,11.6757,11.6955,11.636,11.6559,584000.0
2007-02-26 11:30:00,11.76,11.8,11.72,11.8,365600.0,11.6559,11.6955,11.6162,11.6955,365600.0
2007-02-26 12:00:00,11.8,11.8,11.74,11.76,311600.0,11.6955,11.6955,11.636,11.6559,311600.0
2007-02-26 12:30:00,11.75,11.75,11.67,11.69,474800.0,11.6459,11.6459,11.5667,11.5865,474800.0
2007-02-26 13:00:00,11.69,11.72,11.68,11.71,493600.0,11.5865,11.6162,11.5766,11.6063,493600.0
2007-02-26 13:30:00,11.71,11.72,11.69,11.71,314800.0,11.6063,11.6162,11.5865,11.6063,314800.0
2007-02-26 14:00:00,11.7,11.72,11.7,11.7,517200.0,11.5964,11.6162,11.5964,11.5964,517200.0
2007-02-26 14:30:00,11.7,11.74,11.7,11.71,714800.0,11.5964,11.636,11.5964,11.6063,714800.0
2007-02-26 15:00:00,11.71,11.72,11.7,11.7,632000.0,11.6063,11.6162,11.5964,11.5964,632000.0
2007-02-26 15:30:00,11.7,11.75,11.7,11.74,855600.0,11.5964,11.6459,11.5964,11.636,855600.0
2007-02-27 09:30:00,11.47,11.6,11.42,11.53,1001600.0,11.3684,11.4973,11.3189,11.4279,1001600.0
2007-02-27 10:00:00,11.53,11.59,11.47,11.5,620000.0,11.4279,11.4874,11.3684,11.3982,620000.0
2007-02-27 10:30:00,11.51,11.53,11.47,11.5,463200.0,11.4081,11.4279,11.3684,11.3982,463200.0
2007-02-27 11:00:00,11.49,11.5,11.44,11.45,290000.0,11.3882,11.3982,11.3387,11.3486,290000.0
2007-02-27 11:30:00,11.45,11.51,11.44,11.45,382400.0,11.3486,11.4081,11.3387,11.3486,382400.0
2007-02-27 12:00:00,11.45,11.45,11.33,11.41,526800.0,11.3486,11.3486,11.2297,11.309,526800.0
2007-02-27 12:30:00,11.41,11.43,11.31,11.36,366400.0,11.309,11.3288,11.2098,11.2594,366400.0
2007-02-27 13:00:00,11.35,11.36,11.24,11.28,572400.0,11.2495,11.2594,11.1405,11.1801,572400.0
2007-02-27 13:30:00,11.27,11.3,11.23,11.27,368800.0,11.1702,11.1999,11.1306,11.1702,368800.0
2007-02-27 14:00:00,11.27,11.28,11.2,11.2,539200.0,11.1702,11.1801,11.1008,11.1008,539200.0
2007-02-27 14:30:00,11.2,11.2,11.12,11.14,789200.0,11.1008,11.1008,11.0215,11.0413,789200.0
2007-02-27 15:00:00,11.14,11.24,11.03,11.24,758400.0,11.0413,11.1405,10.9323,11.1405,758400.0
2007-02-27 15:30:00,11.22,11.3,11.21,11.27,531600.0,11.1206,11.1999,11.1107,11.1702,531600.0
2007-02-28 09:30:00,11.25,11.25,10.93,11.08,1348400.0,11.1504,11.1504,10.8332,10.9819,1348400.0
2007-02-28 10:00:00,11.07,11.09,10.91,10.99,1598400.0,10.972,10.9918,10.8134,10.8927,1598400.0
2007-02-28 10:30:00,10.99,11.1,10.91,10.97,1425200.0,10.8927,11.0017,10.8134,10.8729,1425200.0
2007-02-28 11:00:00,10.99,11.1,10.95,10.99,571200.0,10.8927,11.0017,10.853,10.8927,571200.0
2007-02-28 11:30:00,10.99,11.01,10.84,10.86,539600.0,10.8927,10.9125,10.744,10.7638,539600.0
2007-02-28 12:00:00,10.9,10.9,10.81,10.85,958000.0,10.8035,10.8035,10.7143,10.7539,958000.0
2007-02-28 12:30:00,10.85,10.88,10.82,10.85,583600.0,10.7539,10.7836,10.7242,10.7539,583600.0
2007-02-28 13:00:00,10.85,10.88,10.84,10.85,1335200.0,10.7539,10.7836,10.744,10.7539,1335200.0
2007-02-28 13:30:00,10.85,10.88,10.83,10.83,849200.0,10.7539,10.7836,10.7341,10.7341,849200.0
2007-02-28 14:00:00,10.84,10.86,10.83,10.86,440800.0,10.744,10.7638,10.7341,10.7638,440800.0
2007-02-28 14:30:00,10.86,10.93,10.86,10.88,861600.0,10.7638,10.8332,10.7638,10.7836,861600.0
2007-02-28 15:00:00,10.89,10.91,10.84,10.87,1170000.0,10.7936,10.8134,10.744,10.7737,1170000.0
2007-02-28 15:30:00,10.87,10.87,10.76,10.81,1310000.0,10.7737,10.7737,10.6647,10.7143,1310000.0
2007-03-01 09:30:00,10.51,10.63,10.51,10.6,1264400.0,10.4169,10.5359,10.4169,10.5061,1264400.0
2007-03-01 10:00:00,10.6,10.75,10.56,10.68,1189200.0,10.5061,10.6548,10.4665,10.5854,1189200.0
2007-03-01 10:30:00,10.7,10.75,10.67,10.73,942800.0,10.6052,10.6548,10.5755,10.635,942800.0
2007-03-01 11:00:00,10.73,10.87,10.68,10.81,1214400.0,10.635,10.7737,10.5854,10.7143,1214400.0
2007-03-01 11:30:00,10.75,10.87,10.71,10.79,1133600.0,10.6548,10.7737,10.6152,10.6944,1133600.0
2007-03-01 12:00:00,10.82,10.85,10.79,10.84,732400.0,10.7242,10.7539,10.6944,10.744,732400.0
2007-03-01 12:30:00,10.83,10.91,10.83,10.91,590800.0,10.7341,10.8134,10.7341,10.8134,590800.0
2007-03-01 13:00:00,10.92,10.94,10.89,10.89,496800.0,10.8233,10.8431,10.7936,10.7936,496800.0
2007-03-01 13:30:00,10.89,10.96,10.88,10.96,950800.0,10.7936,10.8629,10.7836,10.8629,950800.0
2007-03-01 14:00:00,10.96,11.09,10.95,11.08,1520400.0,10.8629,10.9918,10.853,10.9819,1520400.0
2007-03-01 14:30:00,11.08,11.1,11.05,11.1,674400.0,10.9819,11.0017,10.9521,11.0017,674400.0
2007-03-01 15:00:00,11.1,11.13,11.07,11.08,986400.0,11.0017,11.0314,10.972,10.9819,986400.0
2007-03-01 15:30:00,11.08,11.1,11.05,11.06,1453200.0,10.9819,11.0017,10.9521,10.9621,1453200.0
2007-03-02 09:30:00,10.99,11.15,10.94,11.08,860400.0,10.8927,11.0513,10.8431,10.9819,860400.0
2007-03-02 10:00:00,11.09,11.14,10.99,11.0,752400.0,10.9918,11.0413,10.8927,10.9026,752400.0
2007-03-02 10:30:00,11.01,11.03,10.92,10.99,926400.0,10.9125,10.9323,10.8233,10.8927,926400.0
2007-03-02 11:00:00,10.99,11.0,10.92,10.94,319600.0,10.8927,10.9026,10.8233,10.8431,319600.0
2007-03-02 11:30:00,10.94,10.95,10.85,10.86,330000.0,10.8431,10.853,10.7539,10.7638,330000.0
2007-03-02 12:00:00,10.86,10.9,10.79,10.79,433200.0,10.7638,10.8035,10.6944,10.6944,433200.0
2007-03-02 12:30:00,10.79,10.79,10.72,10.74,564000.0,10.6944,10.6944,10.6251,10.6449,564000.0
2007-03-02 13:00:00,10.74,10.76,10.62,10.62,592000.0,10.6449,10.6647,10.526,10.526,592000.0
2007-03-02 13:30:00,10.62,10.68,10.62,10.66,600800.0,10.526,10.5854,10.526,10.5656,600800.0
2007-03-02 14:00:00,10.66,10.68,10.6,10.63,283200.0,10.5656,10.5854,10.5061,10.5359,283200.0
2007-03-02 14:30:00,10.63,10.72,10.61,10.68,396800.0,10.5359,10.6251,10.516,10.5854,396800.0
2007-03-02 15:00:00,10.68,10.72,10.67,10.7,453200.0,10.5854,10.6251,10.5755,10.6052,453200.0
2007-03-02 15:30:00,10.7,10.71,10.63,10.63,689600.0,10.6052,10.6152,10.5359,10.5359,689600.0
2007-03-05 09:30:00,10.45,10.67,10.32,10.65,945600.0,10.3575,10.5755,10.2286,10.5557,945600.0
2007-03-05 10:00:00,10.65,10.72,10.58,10.7,796400.0,10.5557,10.6251,10.4863,10.6052,796400.0
2007-03-05 10:30:00,10.7,10.72,10.58,10.61,620800.0,10.6052,10.6251,10.4863,10.516,620800.0
2007-03-05 11:00:00,10.61,10.65,10.58,10.63,552000.0,10.516,10.5557,10.4863,10.5359,552000.0
2007-03-05 11:30:00,10.63,10.63,10.49,10.53,506800.0,10.5359,10.5359,10.3971,10.4367,506800.0
2007-03-05 12:00:00,10.53,10.53,10.47,10.51,334400.0,10.4367,10.4367,10.3773,10.4169,334400.0
2007-03-05 12:30:00,10.51,10.51,10.47,10.47,165600.0,10.4169,10.4169,10.3773,10.3773,165600.0
2007-03-05 13:00:00,10.47,10.48,10.44,10.47,237200.0,10.3773,10.3872,10.3475,10.3773,237200.0
2007-03-05 13:30:00,10.47,10.49,10.44,10.48,264400.0,10.3773,10.3971,10.3475,10.3872,264400.0
2007-03-05 14:00:00,10.48,10.49,10.45,10.47,203600.0,10.3872,10.3971,10.3575,10.3773,203600.0
2007-03-05 14:30:00,10.47,10.47,10.46,10.46,260800.0,10.3773,10.3773,10.3674,10.3674,260800.0
2007-03-05 15:00:00,10.46,10.47,10.38,10.45,392800.0,10.3674,10.3773,10.2881,10.3575,392800.0
2007-03-05 15:30:00,10.45,10.45,10.38,10.4,662800.0,10.3575,10.3575,10.2881,10.3079,662800.0
2007-03-06 09:30:00,10.57,10.75,10.56,10.71,1567200.0,10.4764,10.6548,10.4665,10.6152,1567200.0
2007-03-06 10:00:00,10.71,10.77,10.68,10.75,574400.0,10.6152,10.6746,10.5854,10.6548,574400.0
2007-03-06 10:30:00,10.75,10.75,10.7,10.7,422000.0,10.6548,10.6548,10.6052,10.6052,422000.0
2007-03-06 11:00:00,10.7,10.73,10.7,10.71,348000.0,10.6052,10.635,10.6052,10.6152,348000.0
2007-03-06 11:30:00,10.71,10.75,10.71,10.74,226000.0,10.6152,10.6548,10.6152,10.6449,226000.0
2007-03-06 12:00:00,10.74,10.78,10.74,10.78,330800.0,10.6449,10.6845,10.6449,10.6845,330800.0
2007-03-06 12:30:00,10.78,10.82,10.76,10.81,283200.0,10.6845,10.7242,10.6647,10.7143,283200.0
2007-03-06 13:00:00,10.81,10.82,10.8,10.8,231200.0,10.7143,10.7242,10.7044,10.7044,231200.0
2007-03-06 13:30:00,10.81,10.82,10.79,10.82,266000.0,10.7143,10.7242,10.6944,10.7242,266000.0
2007-03-06 14:00:00,10.82,10.84,10.77,10.78,451600.0,10.7242,10.744,10.6746,10.6845,451600.0
2007-03-06 14:30:00,10.78,10.82,10.76,10.81,228000.0,10.6845,10.7242,10.6647,10.7143,228000.0
2007-03-06 15:00:00,10.81,10.84,10.79,10.81,296000.0,10.7143,10.744,10.6944,10.7143,296000.0
2007-03-06 15:30:00,10.8,10.8,10.76,10.78,462000.0,10.7044,10.7044,10.6647,10.6845,462000.0
2007-03-07 09:30:00,10.79,10.85,10.69,10.7,342000.0,10.6944,10.7539,10.5953,10.6052,342000.0
2007-03-07 10:00:00,10.69,10.7,10.64,10.69,261200.0,10.5953,10.6052,10.5458,10.5953,261200.0
2007-03-07 10:30:00,10.7,10.74,10.68,10.7,190000.0,10.6052,10.6449,10.5854,10.6052,190000.0
2007-03-07 11:00:00,10.7,10.7,10.68,10.69,220000.0,10.6052,10.6052,10.5854,10.5953,220000.0
2007-03-07 11:30:00,10.69,10.71,10.68,10.71,183600.0,10.5953,10.6152,10.5854,10.6152,183600.0
2007-03-07 12:00:00,10.71,10.72,10.7,10.71,173600.0,10.6152,10.6251,10.6052,10.6152,173600.0
2007-03-07 12:30:00,10.71,10.71,10.68,10.7,334800.0,10.6152,10.6152,10.5854,10.6052,334800.0
2007-03-07 13:00:00,10.7,10.79,10.7,10.77,181200.0,10.6052,10.6944,10.6052,10.6746,181200.0
2007-03-07 13:30:00,10.77,10.79,10.76,10.79,77200.0,10.6746,10.6944,10.6647,10.6944,77200.0
2007-03-07 14:00:00,10.78,10.78,10.72,10.76,183200.0,10.6845,10.6845,10.6251,10.6647,183200.0
2007-03-07 14:30:00,10.76,10.78,10.75,10.77,180000.0,10.6647,10.6845,10.6548,10.6746,180000.0
2007-03-07 15:00:00,10.77,10.79,10.73,10.74,200400.0,10.6746,10.6944,10.635,10.6449,200400.0
2007-03-07 15:30:00,10.74,10.74,10.68,10.69,731200.0,10.6449,10.6449,10.5854,10.5953,731200.0
2007-03-08 09:30:00,10.8,10.93,10.76,10.9,478800.0,10.7044,10.8332,10.6647,10.8035,478800.0
2007-03-08 10:00:00,10.9,10.93,10.86,10.91,369200.0,10.8035,10.8332,10.7638,10.8134,369200.0
2007-03-08 10:30:00,10.92,10.94,10.9,10.92,340400.0,10.8233,10.8431,10.8035,10.8233,340400.0
2007-03-08 11:00:00,10.92,10.93,10.89,10.91,182400.0,10.8233,10.8332,10.7936,10.8134,182400.0
2007-03-08 11:30:00,10.91,11.0,10.88,10.99,554000.0,10.8134,10.9026,10.7836,10.8927,554000.0
2007-03-08 12:00:00,10.99,11.07,10.99,11.06,909200.0,10.8927,10.972,10.8927,10.9621,909200.0
2007-03-08 12:30:00,11.06,11.06,10.93,10.94,400800.0,10.9621,10.9621,10.8332,10.8431,400800.0
2007-03-08 13:00:00,10.94,10.97,10.92,10.92,408800.0,10.8431,10.8729,10.8233,10.8233,408800.0
2007-03-08 13:30:00,10.92,10.94,10.92,10.94,187200.0,10.8233,10.8431,10.8233,10.8431,187200.0
2007-03-08 14:00:00,10.94,10.95,10.92,10.93,368400.0,10.8431,10.853,10.8233,10.8332,368400.0
2007-03-08 14:30:00,10.93,10.93,10.84,10.93,592000.0,10.8332,10.8332,10.744,10.8332,592000.0
2007-03-08 15:00:00,10.93,10.98,10.89,10.97,542000.0,10.8332,10.8828,10.7936,10.8729,542000.0
2007-03-08 15:30:00,10.97,10.97,10.87,10.9,567200.0,10.8729,10.8729,10.7737,10.8035,567200.0
2007-03-09 09:30:00,10.9,10.96,10.84,10.9,520400.0,10.8035,10.8629,10.744,10.8035,520400.0
2007-03-09 10:00:00,10.9,10.9,10.75,10.78,523200.0,10.8035,10.8035,10.6548,10.6845,523200.0
2007-03-09 10:30:00,10.78,10.9,10.78,10.88,580000.0,10.6845,10.8035,10.6845,10.7836,580000.0
2007-03-09 11:00:00,10.88,10.88,10.82,10.86,328000.0,10.7836,10.7836,10.7242,10.7638,328000.0
2007-03-09 11:30:00,10.85,10.93,10.84,10.93,624800.0,10.7539,10.8332,10.744,10.8332,624800.0
2007-03-09 12:00:00,10.93,10.97,10.84,10.86,513200.0,10.8332,10.8729,10.744,10.7638,513200.0
2007-03-09 12:30:00,10.86,10.92,10.82,10.9,418400.0,10.7638,10.8233,10.7242,10.8035,418400.0
2007-03-09 13:00:00,10.9,10.91,10.86,10.86,184000.0,10.8035,10.8134,10.7638,10.7638,184000.0
2007-03-09 13:30:00,10.86,10.86,10.76,10.78,304400.0,10.7638,10.7638,10.6647,10.6845,304400.0
2007-03-09 14:00:00,10.78,10.84,10.77,10.82,446400.0,10.6845,10.744,10.6746,10.7242,446400.0
2007-03-09 14:30:00,10.82,10.83,10.75,10.76,777200.0,10.7242,10.7341,10.6548,10.6647,777200.0
2007-03-09 15:00:00,10.76,10.78,10.72,10.75,933200.0,10.6647,10.6845,10.6251,10.6548,933200.0
2007-03-09 15:30:00,10.75,10.77,10.71,10.75,803600.0,10.6548,10.6746,10.6152,10.6548,803600.0
2007-03-12 09:30:00,10.72,10.82,10.66,10.75,472400.0,10.6251,10.7242,10.5656,10.6548,472400.0
2007-03-12 10:00:00,10.76,10.82,10.75,10.82,154400.0,10.6647,10.7242,10.6548,10.7242,154400.0
2007-03-12 10:30:00,10.83,10.9,10.83,10.87,262800.0,10.7341,10.8035,10.7341,10.7737,262800.0
2007-03-12 11:00:00,10.87,10.9,10.87,10.88,122400.0,10.7737,10.8035,10.7737,10.7836,122400.0
2007-03-12 11:30:00,10.88,10.9,10.87,10.9,116000.0,10.7836,10.8035,10.7737,10.8035,116000.0
2007-03-12 12:00:00,10.89,10.9,10.88,10.88,101200.0,10.7936,10.8035,10.7836,10.7836,101200.0
2007-03-12 12:30:00,10.88,10.9,10.88,10.89,87600.0,10.7836,10.8035,10.7836,10.7936,87600.0
2007-03-12 13:00:00,10.89,10.89,10.86,10.87,98400.0,10.7936,10.7936,10.7638,10.7737,98400.0
2007-03-12 13:30:00,10.87,10.88,10.85,10.87,224000.0,10.7737,10.7836,10.7539,10.7737,224000.0
2007-03-12 14:00:00,10.87,10.9,10.86,10.88,277200.0,10.7737,10.8035,10.7638,10.7836,277200.0
2007-03-12 14:30:00,10.88,10.9,10.87,10.9,146800.0,10.7836,10.8035,10.7737,10.8035,146800.0
2007-03-12 15:00:00,10.9,10.9,10.86,10.86,122400.0,10.8035,10.8035,10.7638,10.7638,122400.0
2007-03-12 15:30:00,10.86,10.86,10.81,10.82,404000.0,10.7638,10.7638,10.7143,10.7242,404000.0
2007-03-13 09:30:00,10.83,10.83,10.71,10.75,342000.0,10.7341,10.7341,10.6152,10.6548,342000.0
2007-03-13 10:00:00,10.74,10.77,10.67,10.75,286400.0,10.6449,10.6746,10.5755,10.6548,286400.0
2007-03-13 10:30:00,10.75,10.78,10.71,10.78,348800.0,10.6548,10.6845,10.6152,10.6845,348800.0
2007-03-13 11:00:00,10.77,10.8,10.74,10.74,199200.0,10.6746,10.7044,10.6449,10.6449,199200.0
2007-03-13 11:30:00,10.74,10.81,10.74,10.78,263600.0,10.6449,10.7143,10.6449,10.6845,263600.0
2007-03-13 12:00:00,10.79,10.79,10.71,10.72,349600.0,10.6944,10.6944,10.6152,10.6251,349600.0
2007-03-13 12:30:00,10.71,10.72,10.66,10.69,365600.0,10.6152,10.6251,10.5656,10.5953,365600.0
2007-03-13 13:00:00,10.69,10.69,10.6,10.61,226000.0,10.5953,10.5953,10.5061,10.516,226000.0
2007-03-13 13:30:00,10.6,10.61,10.53,10.58,546800.0,10.5061,10.516,10.4367,10.4863,546800.0
2007-03-13 14:00:00,10.58,10.6,10.53,10.6,322800.0,10.4863,10.5061,10.4367,10.5061,322800.0
2007-03-13 14:30:00,10.6,10.68,10.58,10.61,407600.0,10.5061,10.5854,10.4863,10.516,407600.0
2007-03-13 15:00:00,10.62,10.62,10.54,10.57,648400.0,10.526,10.526,10.4467,10.4764,648400.0
2007-03-13 15:30:00,10.57,10.63,10.54,10.54,1012800.0,10.4764,10.5359,10.4467,10.4467,1012800.0
2007-03-14 09:30:00,10.58,10.62,10.4,10.41,304800.0,10.4863,10.526,10.3079,10.3178,304800.0
2007-03-14 10:00:00,10.41,10.42,10.34,10.37,590400.0,10.3178,10.3277,10.2484,10.2782,590400.0
2007-03-14 10:30:00,10.37,10.4,10.35,10.39,498400.0,10.2782,10.3079,10.2583,10.298,498400.0
2007-03-14 11:00:00,10.38,10.38,10.33,10.33,270000.0,10.2881,10.2881,10.2385,10.2385,270000.0
2007-03-14 11:30:00,10.33,10.35,10.28,10.29,399200.0,10.2385,10.2583,10.189,10.1989,399200.0
2007-03-14 12:00:00,10.29,10.31,10.21,10.23,534800.0,10.1989,10.2187,10.1196,10.1394,534800.0
2007-03-14 12:30:00,10.22,10.27,10.19,10.27,841200.0,10.1295,10.1791,10.0998,10.1791,841200.0
2007-03-14 13:00:00,10.27,10.46,10.24,10.45,981200.0,10.1791,10.3674,10.1493,10.3575,981200.0
2007-03-14 13:30:00,10.45,10.49,10.43,10.43,518000.0,10.3575,10.3971,10.3376,10.3376,518000.0
2007-03-14 14:00:00,10.42,10.49,10.42,10.48,197600.0,10.3277,10.3971,10.3277,10.3872,197600.0
2007-03-14 14:30:00,10.48,10.49,10.45,10.47,231600.0,10.3872,10.3971,10.3575,10.3773,231600.0
2007-03-14 15:00:00,10.47,10.53,10.44,10.49,451600.0,10.3773,10.4367,10.3475,10.3971,451600.0
2007-03-14 15:30:00,10.49,10.5,10.42,10.49,646000.0,10.3971,10.407,10.3277,10.3971,646000.0
2007-03-15 09:30:00,10.5,10.57,10.42,10.54,321600.0,10.407,10.4764,10.3277,10.4467,321600.0
2007-03-15 10:00:00,10.53,10.54,10.46,10.47,412000.0,10.4367,10.4467,10.3674,10.3773,412000.0
2007-03-15 10:30:00,10.47,10.47,10.44,10.44,160400.0,10.3773,10.3773,10.3475,10.3475,160400.0
2007-03-15 11:00:00,10.44,10.46,10.43,10.45,154800.0,10.3475,10.3674,10.3376,10.3575,154800.0
2007-03-15 11:30:00,10.45,10.45,10.37,10.37,306800.0,10.3575,10.3575,10.2782,10.2782,306800.0
2007-03-15 12:00:00,10.37,10.42,10.36,10.42,332400.0,10.2782,10.3277,10.2683,10.3277,332400.0
2007-03-15 12:30:00,10.43,10.43,10.38,10.41,116000.0,10.3376,10.3376,10.2881,10.3178,116000.0
2007-03-15 13:00:00,10.41,10.41,10.38,10.39,188400.0,10.3178,10.3178,10.2881,10.298,188400.0
2007-03-15 13:30:00,10.38,10.41,10.32,10.4,289600.0,10.2881,10.3178,10.2286,10.3079,289600.0
2007-03-15 14:00:00,10.4,10.4,10.38,10.38,206000.0,10.3079,10.3079,10.2881,10.2881,206000.0
2007-03-15 14:30:00,10.38,10.47,10.38,10.44,783200.0,10.2881,10.3773,10.2881,10.3475,783200.0
2007-03-15 15:00:00,10.44,10.46,10.42,10.43,388400.0,10.3475,10.3674,10.3277,10.3376,388400.0
2007-03-15 15:30:00,10.43,10.46,10.39,10.43,617600.0,10.3376,10.3674,10.298,10.3376,617600.0
2007-03-16 09:30:00,10.4,10.46,10.34,10.44,254000.0,10.3079,10.3674,10.2484,10.3475,254000.0
2007-03-16 10:00:00,10.44,10.47,10.41,10.46,236400.0,10.3475,10.3773,10.3178,10.3674,236400.0
2007-03-16 10:30:00,10.46,10.47,10.44,10.44,159600.0,10.3674,10.3773,10.3475,10.3475,159600.0
2007-03-16 11:00:00,10.44,10.46,10.38,10.39,240800.0,10.3475,10.3674,10.2881,10.298,240800.0
2007-03-16 11:30:00,10.38,10.4,10.35,10.39,134400.0,10.2881,10.3079,10.2583,10.298,134400.0
2007-03-16 12:00:00,10.39,10.43,10.37,10.42,261200.0,10.298,10.3376,10.2782,10.3277,261200.0
2007-03-16 12:30:00,10.42,10.44,10.4,10.42,160000.0,10.3277,10.3475,10.3079,10.3277,160000.0
2007-03-16 13:00:00,10.42,10.43,10.4,10.42,145600.0,10.3277,10.3376,10.3079,10.3277,145600.0
2007-03-16 13:30:00,10.42,10.43,10.4,10.41,138000.0,10.3277,10.3376,10.3079,10.3178,138000.0
2007-03-16 14:00:00,10.42,10.43,10.37,10.4,146000.0,10.3277,10.3376,10.2782,10.3079,146000.0
2007-03-16 14:30:00,10.4,10.4,10.37,10.38,190000.0,10.3079,10.3079,10.2782,10.2881,190000.0
2007-03-16 15:00:00,10.38,10.4,10.37,10.39,130800.0,10.2881,10.3079,10.2782,10.298,130800.0
2007-03-16 15:30:00,10.39,10.44,10.39,10.4,252000.0,10.298,10.3475,10.298,10.3079,252000.0
2007-03-19 09:30:00,10.54,10.56,10.49,10.5,311200.0,10.4467,10.4665,10.3971,10.407,311200.0
2007-03-19 10:00:00,10.5,10.51,10.46,10.48,451200.0,10.407,10.4169,10.3674,10.3872,451200.0
2007-03-19 10:30:00,10.48,10.57,10.48,10.57,165600.0,10.3872,10.4764,10.3872,10.4764,165600.0
2007-03-19 11:00:00,10.56,10.62,10.55,10.62,376800.0,10.4665,10.526,10.4566,10.526,376800.0
2007-03-19 11:30:00,10.62,10.66,10.6,10.64,185200.0,10.526,10.5656,10.5061,10.5458,185200.0
2007-03-19 12:00:00,10.65,10.65,10.61,10.64,119600.0,10.5557,10.5557,10.516,10.5458,119600.0
2007-03-19 12:30:00,10.64,10.64,10.59,10.6,127200.0,10.5458,10.5458,10.4962,10.5061,127200.0
2007-03-19 13:00:00,10.61,10.61,10.56,10.6,98000.0,10.516,10.516,10.4665,10.5061,98000.0
2007-03-19 13:30:00,10.6,10.62,10.59,10.62,104000.0,10.5061,10.526,10.4962,10.526,104000.0
2007-03-19 14:00:00,10.62,10.64,10.61,10.63,192400.0,10.526,10.5458,10.516,10.5359,192400.0
2007-03-19 14:30:00,10.63,10.65,10.63,10.65,220800.0,10.5359,10.5557,10.5359,10.5557,220800.0
2007-03-19 15:00:00,10.65,10.67,10.63,10.67,514000.0,10.5557,10.5755,10.5359,10.5755,514000.0
2007-03-19 15:30:00,10.67,10.69,10.65,10.67,567200.0,10.5755,10.5953,10.5557,10.5755,567200.0
2007-03-20 09:30:00,10.67,10.75,10.61,10.63,458000.0,10.5755,10.6548,10.516,10.5359,458000.0
2007-03-20 10:00:00,10.63,10.68,10.62,10.66,184400.0,10.5359,10.5854,10.526,10.5656,184400.0
2007-03-20 10:30:00,10.66,10.71,10.66,10.7,265200.0,10.5656,10.6152,10.5656,10.6052,265200.0
2007-03-20 11:00:00,10.7,10.74,10.7,10.71,154000.0,10.6052,10.6449,10.6052,10.6152,154000.0
2007-03-20 11:30:00,10.71,10.72,10.7,10.72,148800.0,10.6152,10.6251,10.6052,10.6251,148800.0
2007-03-20 12:00:00,10.72,10.8,10.72,10.79,195600.0,10.6251,10.7044,10.6251,10.6944,195600.0
2007-03-20 12:30:00,10.79,10.82,10.75,10.75,294400.0,10.6944,10.7242,10.6548,10.6548,294400.0
2007-03-20 13:00:00,10.75,10.76,10.72,10.72,157200.0,10.6548,10.6647,10.6251,10.6251,157200.0
2007-03-20 13:30:00,10.72,10.73,10.7,10.72,234800.0,10.6251,10.635,10.6052,10.6251,234800.0
2007-03-20 14:00:00,10.72,10.74,10.7,10.71,178400.0,10.6251,10.6449,10.6052,10.6152,178400.0
2007-03-20 14:30:00,10.71,10.74,10.69,10.72,180800.0,10.6152,10.6449,10.5953,10.6251,180800.0
2007-03-20 15:00:00,10.73,10.76,10.73,10.75,228000.0,10.635,10.6647,10.635,10.6548,228000.0
2007-03-20 15:30:00,10.75,10.81,10.75,10.77,329600.0,10.6548,10.7143,10.6548,10.6746,329600.0
2007-03-21 09:30:00,10.78,10.87,10.78,10.84,293600.0,10.6845,10.7737,10.6845,10.744,293600.0
2007-03-21 10:00:00,10.84,10.86,10.8,10.83,231200.0,10.744,10.7638,10.7044,10.7341,231200.0
2007-03-21 10:30:00,10.83,10.85,10.78,10.79,147200.0,10.7341,10.7539,10.6845,10.6944,147200.0
2007-03-21 11:00:00,10.79,10.8,10.74,10.74,253200.0,10.6944,10.7044,10.6449,10.6449,253200.0
2007-03-21 11:30:00,10.74,10.76,10.74,10.75,226800.0,10.6449,10.6647,10.6449,10.6548,226800.0
2007-03-21 12:00:00,10.74,10.75,10.73,10.74,104400.0,10.6449,10.6548,10.635,10.6449,104400.0
2007-03-21 12:30:00,10.74,10.76,10.74,10.76,104400.0,10.6449,10.6647,10.6449,10.6647,104400.0
2007-03-21 13:00:00,10.76,10.8,10.76,10.79,147600.0,10.6647,10.7044,10.6647,10.6944,147600.0
2007-03-21 13:30:00,10.8,10.8,10.78,10.8,160800.0,10.7044,10.7044,10.6845,10.7044,160800.0
2007-03-21 14:00:00,10.8,10.94,10.79,10.92,388800.0,10.7044,10.8431,10.6944,10.8233,388800.0
2007-03-21 14:30:00,10.93,10.99,10.91,10.99,263200.0,10.8332,10.8927,10.8134,10.8927,263200.0
2007-03-21 15:00:00,10.99,11.01,10.86,10.87,551600.0,10.8927,10.9125,10.7638,10.7737,551600.0
2007-03-21 15:30:00,10.87,10.89,10.84,10.87,674400.0,10.7737,10.7936,10.744,10.7737,674400.0
2007-03-22 09:30:00,10.86,10.94,10.76,10.8,496400.0,10.7638,10.8431,10.6647,10.7044,496400.0
2007-03-22 10:00:00,10.8,10.83,10.76,10.79,470400.0,10.7044,10.7341,10.6647,10.6944,470400.0
2007-03-22 10:30:00,10.79,10.79,10.76,10.77,302000.0,10.6944,10.6944,10.6647,10.6746,302000.0
2007-03-22 11:00:00,10.77,10.81,10.76,10.78,180400.0,10.6746,10.7143,10.6647,10.6845,180400.0
2007-03-22 11:30:00,10.78,10.8,10.77,10.79,127600.0,10.6845,10.7044,10.6746,10.6944,127600.0
2007-03-22 12:00:00,10.79,10.88,10.79,10.86,153600.0,10.6944,10.7836,10.6944,10.7638,153600.0
2007-03-22 12:30:00,10.86,10.86,10.82,10.83,107200.0,10.7638,10.7638,10.7242,10.7341,107200.0
2007-03-22 13:00:00,10.83,10.83,10.81,10.82,83200.0,10.7341,10.7341,10.7143,10.7242,83200.0
2007-03-22 13:30:00,10.82,10.83,10.81,10.82,140400.0,10.7242,10.7341,10.7143,10.7242,140400.0
2007-03-22 14:00:00,10.82,10.86,10.81,10.81,83200.0,10.7242,10.7638,10.7143,10.7143,83200.0
2007-03-22 14:30:00,10.81,10.81,10.77,10.78,203200.0,10.7143,10.7143,10.6746,10.6845,203200.0
2007-03-22 15:00:00,10.78,10.79,10.76,10.79,273200.0,10.6845,10.6944,10.6647,10.6944,273200.0
2007-03-22 15:30:00,10.79,10.86,10.78,10.86,544800.0,10.6944,10.7638,10.6845,10.7638,544800.0
2007-03-23 09:30:00,10.83,10.86,10.8,10.84,128000.0,10.7341,10.7638,10.7044,10.744,128000.0
2007-03-23 10:00:00,10.84,10.91,10.84,10.86,175600.0,10.744,10.8134,10.744,10.7638,175600.0
2007-03-23 10:30:00,10.86,10.86,10.82,10.84,101200.0,10.7638,10.7638,10.7242,10.744,101200.0
2007-03-23 11:00:00,10.84,10.85,10.81,10.84,148800.0,10.744,10.7539,10.7143,10.744,148800.0
2007-03-23 11:30:00,10.84,10.84,10.82,10.83,116000.0,10.744,10.744,10.7242,10.7341,116000.0
2007-03-23 12:00:00,10.83,10.86,10.82,10.85,124000.0,10.7341,10.7638,10.7242,10.7539,124000.0
2007-03-23 12:30:00,10.85,10.88,10.85,10.86,152800.0,10.7539,10.7836,10.7539,10.7638,152800.0
2007-03-23 13:00:00,10.86,10.86,10.83,10.84,129600.0,10.7638,10.7638,10.7341,10.744,129600.0
2007-03-23 13:30:00,10.84,10.86,10.84,10.84,192800.0,10.744,10.7638,10.744,10.744,192800.0
2007-03-23 14:00:00,10.84,10.87,10.83,10.85,407600.0,10.744,10.7737,10.7341,10.7539,407600.0
2007-03-23 14:30:00,10.85,10.85,10.83,10.85,306800.0,10.7539,10.7539,10.7341,10.7539,306800.0
2007-03-23 15:00:00,10.85,10.86,10.83,10.83,467600.0,10.7539,10.7638,10.7341,10.7341,467600.0
2007-03-23 15:30:00,10.83,10.85,10.81,10.81,190800.0,10.7341,10.7539,10.7143,10.7143,190800.0
2007-03-26 09:30:00,10.76,10.81,10.74,10.8,425600.0,10.6647,10.7143,10.6449,10.7044,425600.0
2007-03-26 10:00:00,10.8,10.8,10.65,10.69,289600.0,10.7044,10.7044,10.5557,10.5953,289600.0
2007-03-26 10:30:00,10.69,10.73,10.69,10.71,245600.0,10.5953,10.635,10.5953,10.6152,245600.0
2007-03-26 11:00:00,10.71,10.72,10.65,10.65,244000.0,10.6152,10.6251,10.5557,10.5557,244000.0
2007-03-26 11:30:00,10.66,10.66,10.63,10.63,221600.0,10.5656,10.5656,10.5359,10.5359,221600.0
2007-03-26 12:00:00,10.64,10.67,10.63,10.67,209200.0,10.5458,10.5755,10.5359,10.5755,209200.0
2007-03-26 12:30:00,10.67,10.68,10.65,10.65,195600.0,10.5755,10.5854,10.5557,10.5557,195600.0
2007-03-26 13:00:00,10.65,10.65,10.64,10.65,130800.0,10.5557,10.5557,10.5458,10.5557,130800.0
2007-03-26 13:30:00,10.65,10.74,10.65,10.7,219600.0,10.5557,10.6449,10.5557,10.6052,219600.0
2007-03-26 14:00:00,10.7,10.75,10.69,10.72,232800.0,10.6052,10.6548,10.5953,10.6251,232800.0
2007-03-26 14:30:00,10.72,10.74,10.71,10.72,202800.0,10.6251,10.6449,10.6152,10.6251,202800.0
2007-03-26 15:00:00,10.73,10.75,10.72,10.74,213600.0,10.635,10.6548,10.6251,10.6449,213600.0
2007-03-26 15:30:00,10.74,10.77,10.72,10.74,419200.0,10.6449,10.6746,10.6251,10.6449,419200.0
2007-03-27 09:30:00,10.75,10.78,10.7,10.76,218000.0,10.6548,10.6845,10.6052,10.6647,218000.0
2007-03-27 10:00:00,10.76,10.77,10.72,10.73,213200.0,10.6647,10.6746,10.6251,10.635,213200.0
2007-03-27 10:30:00,10.73,10.76,10.71,10.76,238400.0,10.635,10.6647,10.6152,10.6647,238400.0
2007-03-27 11:00:00,10.76,10.77,10.72,10.73,159200.0,10.6647,10.6746,10.6251,10.635,159200.0
2007-03-27 11:30:00,10.73,10.74,10.69,10.71,471600.0,10.635,10.6449,10.5953,10.6152,471600.0
2007-03-27 12:00:00,10.71,10.72,10.71,10.72,221200.0,10.6152,10.6251,10.6152,10.6251,221200.0
2007-03-27 12:30:00,10.72,10.78,10.72,10.78,173200.0,10.6251,10.6845,10.6251,10.6845,173200.0
2007-03-27 13:00:00,10.78,10.83,10.77,10.8,188400.0,10.6845,10.7341,10.6746,10.7044,188400.0
2007-03-27 13:30:00,10.8,10.8,10.77,10.78,90000.0,10.7044,10.7044,10.6746,10.6845,90000.0
2007-03-27 14:00:00,10.79,10.79,10.76,10.77,111600.0,10.6944,10.6944,10.6647,10.6746,111600.0
2007-03-27 14:30:00,10.77,10.78,10.73,10.73,172400.0,10.6746,10.6845,10.635,10.635,172400.0
2007-03-27 15:00:00,10.73,10.77,10.72,10.76,767600.0,10.635,10.6746,10.6251,10.6647,767600.0
2007-03-27 15:30:00,10.76,10.76,10.7,10.7,557200.0,10.6647,10.6647,10.6052,10.6052,557200.0
2007-03-28 09:30:00,10.68,10.69,10.56,10.65,216000.0,10.5854,10.5953,10.4665,10.5557,216000.0
2007-03-28 10:00:00,10.65,10.7,10.63,10.7,122400.0,10.5557,10.6052,10.5359,10.6052,122400.0
2007-03-28 10:30:00,10.7,10.7,10.6,10.68,210800.0,10.6052,10.6052,10.5061,10.5854,210800.0
2007-03-28 11:00:00,10.68,10.71,10.66,10.67,130800.0,10.5854,10.6152,10.5656,10.5755,130800.0
2007-03-28 11:30:00,10.67,10.71,10.65,10.71,125600.0,10.5755,10.6152,10.5557,10.6152,125600.0
2007-03-28 12:00:00,10.71,10.78,10.71,10.78,235200.0,10.6152,10.6845,10.6152,10.6845,235200.0
2007-03-28 12:30:00,10.77,10.77,10.73,10.74,153600.0,10.6746,10.6746,10.635,10.6449,153600.0
2007-03-28 13:00:00,10.74,10.79,10.73,10.78,107600.0,10.6449,10.6944,10.635,10.6845,107600.0
2007-03-28 13:30:00,10.78,10.85,10.76,10.85,334800.0,10.6845,10.7539,10.6647,10.7539,334800.0
2007-03-28 14:00:00,10.85,10.85,10.71,10.78,345200.0,10.7539,10.7539,10.6152,10.6845,345200.0
2007-03-28 14:30:00,10.77,10.87,10.75,10.77,544400.0,10.6746,10.7737,10.6548,10.6746,544400.0
2007-03-28 15:00:00,10.77,10.81,10.75,10.81,244400.0,10.6746,10.7143,10.6548,10.7143,244400.0
2007-03-28 15:30:00,10.8,10.81,10.72,10.74,373600.0,10.7044,10.7143,10.6251,10.6449,373600.0
2007-03-29 09:30:00,10.77,10.84,10.71,10.78,292000.0,10.6746,10.744,10.6152,10.6845,292000.0
2007-03-29 10:00:00,10.78,10.8,10.72,10.78,165200.0,10.6845,10.7044,10.6251,10.6845,165200.0
2007-03-29 10:30:00,10.78,10.79,10.67,10.67,239200.0,10.6845,10.6944,10.5755,10.5755,239200.0
2007-03-29 11:00:00,10.67,10.72,10.67,10.72,210800.0,10.5755,10.6251,10.5755,10.6251,210800.0
2007-03-29 11:30:00,10.73,10.74,10.71,10.72,184400.0,10.635,10.6449,10.6152,10.6251,184400.0
2007-03-29 12:00:00,10.72,10.75,10.71,10.74,200800.0,10.6251,10.6548,10.6152,10.6449,200800.0
2007-03-29 12:30:00,10.74,10.76,10.72,10.72,171200.0,10.6449,10.6647,10.6251,10.6251,171200.0
2007-03-29 13:00:00,10.72,10.72,10.67,10.71,201200.0,10.6251,10.6251,10.5755,10.6152,201200.0
2007-03-29 13:30:00,10.7,10.73,10.66,10.67,191200.0,10.6052,10.635,10.5656,10.5755,191200.0
2007-03-29 14:00:00,10.67,10.69,10.65,10.68,212000.0,10.5755,10.5953,10.5557,10.5854,212000.0
2007-03-29 14:30:00,10.68,10.71,10.66,10.69,196000.0,10.5854,10.6152,10.5656,10.5953,196000.0
2007-03-29 15:00:00,10.69,10.73,10.67,10.72,168400.0,10.5953,10.635,10.5755,10.6251,168400.0
2007-03-29 15:30:00,10.73,10.77,10.7,10.76,680400.0,10.635,10.6746,10.6052,10.6647,680400.0
2007-03-30 09:30:00,10.72,10.87,10.69,10.77,212800.0,10.6251,10.7737,10.5953,10.6746,212800.0
2007-03-30 10:00:00,10.77,10.79,10.74,10.75,318000.0,10.6746,10.6944,10.6449,10.6548,318000.0
2007-03-30 10:30:00,10.75,10.79,10.73,10.78,152400.0,10.6548,10.6944,10.635,10.6845,152400.0
2007-03-30 11:00:00,10.78,10.79,10.71,10.71,223200.0,10.6845,10.6944,10.6152,10.6152,223200.0
2007-03-30 11:30:00,10.71,10.76,10.69,10.73,278800.0,10.6152,10.6647,10.5953,10.635,278800.0
2007-03-30 12:00:00,10.72,10.74,10.64,10.65,327200.0,10.6251,10.6449,10.5458,10.5557,327200.0
2007-03-30 12:30:00,10.65,10.69,10.64,10.67,446800.0,10.5557,10.5953,10.5458,10.5755,446800.0
2007-03-30 13:00:00,10.67,10.7,10.67,10.69,178000.0,10.5755,10.6052,10.5755,10.5953,178000.0
2007-03-30 13:30:00,10.7,10.7,10.66,10.68,156400.0,10.6052,10.6052,10.5656,10.5854,156400.0
2007-03-30 14:00:00,10.68,10.68,10.67,10.67,126000.0,10.5854,10.5854,10.5755,10.5755,126000.0
2007-03-30 14:30:00,10.67,10.69,10.67,10.69,244400.0,10.5755,10.5953,10.5755,10.5953,244400.0
2007-03-30 15:00:00,10.69,10.71,10.68,10.71,240800.0,10.5953,10.6152,10.5854,10.6152,240800.0
2007-03-30 15:30:00,10.71,10.71,10.66,10.69,427600.0,10.6152,10.6152,10.5656,10.5953,427600.0
2007-04-02 09:30:00,10.75,10.79,10.63,10.65,465200.0,10.6548,10.6944,10.5359,10.5557,465200.0
2007-04-02 10:00:00,10.65,10.71,10.64,10.71,346800.0,10.5557,10.6152,10.5458,10.6152,346800.0
2007-04-02 10:30:00,10.71,10.75,10.7,10.74,177200.0,10.6152,10.6548,10.6052,10.6449,177200.0
2007-04-02 11:00:00,10.74,10.83,10.74,10.83,265200.0,10.6449,10.7341,10.6449,10.7341,265200.0
2007-04-02 11:30:00,10.83,10.84,10.81,10.81,158400.0,10.7341,10.744,10.7143,10.7143,158400.0
2007-04-02 12:00:00,10.81,10.83,10.8,10.81,206400.0,10.7143,10.7341,10.7044,10.7143,206400.0
2007-04-02 12:30:00,10.82,10.85,10.82,10.84,131600.0,10.7242,10.7539,10.7242,10.744,131600.0
2007-04-02 13:00:00,10.84,10.87,10.82,10.85,204800.0,10.744,10.7737,10.7242,10.7539,204800.0
2007-04-02 13:30:00,10.85,10.92,10.8,10.9,579600.0,10.7539,10.8233,10.7044,10.8035,579600.0
2007-04-02 14:00:00,10.9,11.0,10.86,10.89,315200.0,10.8035,10.9026,10.7638,10.7936,315200.0
2007-04-02 14:30:00,10.89,10.93,10.88,10.9,288400.0,10.7936,10.8332,10.7836,10.8035,288400.0
2007-04-02 15:00:00,10.89,10.91,10.87,10.88,372400.0,10.7936,10.8134,10.7737,10.7836,372400.0
2007-04-02 15:30:00,10.88,10.89,10.86,10.89,338400.0,10.7836,10.7936,10.7638,10.7936,338400.0
2007-04-03 09:30:00,10.98,11.08,10.96,11.06,552000.0,10.8828,10.9819,10.8629,10.9621,552000.0
2007-04-03 10:00:00,11.06,11.12,11.06,11.11,662400.0,10.9621,11.0215,10.9621,11.0116,662400.0
2007-04-03 10:30:00,11.11,11.2,11.06,11.2,626800.0,11.0116,11.1008,10.9621,11.1008,626800.0
2007-04-03 11:00:00,11.19,11.26,11.19,11.24,733600.0,11.0909,11.1603,11.0909,11.1405,733600.0
2007-04-03 11:30:00,11.24,11.25,11.21,11.25,288000.0,11.1405,11.1504,11.1107,11.1504,288000.0
2007-04-03 12:00:00,11.25,11.25,11.24,11.25,193600.0,11.1504,11.1504,11.1405,11.1504,193600.0
2007-04-03 12:30:00,11.25,11.25,11.24,11.25,202400.0,11.1504,11.1504,11.1405,11.1504,202400.0
2007-04-03 13:00:00,11.25,11.25,11.22,11.24,253200.0,11.1504,11.1504,11.1206,11.1405,253200.0
2007-04-03 13:30:00,11.24,11.27,11.23,11.23,264400.0,11.1405,11.1702,11.1306,11.1306,264400.0
2007-04-03 14:00:00,11.23,11.23,11.15,11.19,323200.0,11.1306,11.1306,11.0513,11.0909,323200.0
2007-04-03 14:30:00,11.19,11.24,11.19,11.24,247200.0,11.0909,11.1405,11.0909,11.1405,247200.0
2007-04-03 15:00:00,11.24,11.25,11.22,11.25,419600.0,11.1405,11.1504,11.1206,11.1504,419600.0
2007-04-03 15:30:00,11.25,11.25,11.21,11.22,819600.0,11.1504,11.1504,11.1107,11.1206,819600.0
2007-04-04 09:30:00,11.25,11.35,11.25,11.29,358000.0,11.1504,11.2495,11.1504,11.19,358000.0
2007-04-04 10:00:00,11.29,11.3,11.25,11.3,325600.0,11.19,11.1999,11.1504,11.1999,325600.0
2007-04-04 10:30:00,11.3,11.34,11.3,11.31,276400.0,11.1999,11.2396,11.1999,11.2098,276400.0
2007-04-04 11:00:00,11.31,11.31,11.29,11.31,209200.0,11.2098,11.2098,11.19,11.2098,209200.0
2007-04-04 11:30:00,11.31,11.31,11.28,11.28,155200.0,11.2098,11.2098,11.1801,11.1801,155200.0
2007-04-04 12:00:00,11.28,11.31,11.28,11.29,179600.0,11.1801,11.2098,11.1801,11.19,179600.0
2007-04-04 12:30:00,11.29,11.3,11.28,11.29,96800.0,11.19,11.1999,11.1801,11.19,96800.0
2007-04-04 13:00:00,11.29,11.3,11.29,11.29,246800.0,11.19,11.1999,11.19,11.19,246800.0
2007-04-04 13:30:00,11.29,11.3,11.29,11.3,268400.0,11.19,11.1999,11.19,11.1999,268400.0
2007-04-04 14:00:00,11.3,11.3,11.27,11.27,219200.0,11.1999,11.1999,11.1702,11.1702,219200.0
2007-04-04 14:30:00,11.27,11.29,11.27,11.29,149200.0,11.1702,11.19,11.1702,11.19,149200.0
2007-04-04 15:00:00,11.29,11.29,11.27,11.28,216000.0,11.19,11.19,11.1702,11.1801,216000.0
2007-04-04 15:30:00,11.28,11.31,11.27,11.3,527600.0,11.1801,11.2098,11.1702,11.1999,527600.0
2007-04-05 09:30:00,11.35,11.35,11.23,11.31,194000.0,11.2495,11.2495,11.1306,11.2098,194000.0
2007-04-05 10:00:00,11.31,11.31,11.28,11.28,138800.0,11.2098,11.2098,11.1801,11.1801,138800.0
2007-04-05 10:30:00,11.28,11.29,11.27,11.28,110000.0,11.1801,11.19,11.1702,11.1801,110000.0
2007-04-05 11:00:00,11.28,11.28,11.27,11.28,93200.0,11.1801,11.1801,11.1702,11.1801,93200.0
2007-04-05 11:30:00,11.28,11.28,11.25,11.25,140400.0,11.1801,11.1801,11.1504,11.1504,140400.0
2007-04-05 12:00:00,11.25,11.27,11.24,11.24,193200.0,11.1504,11.1702,11.1405,11.1405,193200.0
2007-04-05 12:30:00,11.24,11.25,11.22,11.25,122000.0,11.1405,11.1504,11.1206,11.1504,122000.0
2007-04-05 13:00:00,11.25,11.26,11.25,11.26,76000.0,11.1504,11.1603,11.1504,11.1603,76000.0
2007-04-05 13:30:00,11.26,11.26,11.24,11.25,130400.0,11.1603,11.1603,11.1405,11.1504,130400.0
2007-04-05 14:00:00,11.24,11.26,11.23,11.24,79600.0,11.1405,11.1603,11.1306,11.1405,79600.0
2007-04-05 14:30:00,11.24,11.25,11.23,11.25,136400.0,11.1405,11.1504,11.1306,11.1504,136400.0
2007-04-05 15:00:00,11.25,11.26,11.24,11.25,185200.0,11.1504,11.1603,11.1405,11.1504,185200.0
2007-04-05 15:30:00,11.26,11.26,11.2,11.24,415600.0,11.1603,11.1603,11.1008,11.1405,415600.0
2007-04-09 09:30:00,11.37,11.42,11.34,11.39,556800.0,11.2693,11.3189,11.2396,11.2891,556800.0
2007-04-09 10:00:00,11.38,11.41,11.36,11.4,302400.0,11.2792,11.309,11.2594,11.299,302400.0
2007-04-09 10:30:00,11.4,11.44,11.4,11.43,295600.0,11.299,11.3387,11.299,11.3288,295600.0
2007-04-09 11:00:00,11.43,11.48,11.43,11.45,272400.0,11.3288,11.3783,11.3288,11.3486,272400.0
2007-04-09 11:30:00,11.45,11.52,11.45,11.5,223200.0,11.3486,11.418,11.3486,11.3982,223200.0
2007-04-09 12:00:00,11.51,11.52,11.47,11.47,107600.0,11.4081,11.418,11.3684,11.3684,107600.0
2007-04-09 12:30:00,11.47,11.5,11.47,11.49,116800.0,11.3684,11.3982,11.3684,11.3882,116800.0
2007-04-09 13:00:00,11.49,11.5,11.47,11.5,109200.0,11.3882,11.3982,11.3684,11.3982,109200.0
2007-04-09 13:30:00,11.49,11.49,11.44,11.46,194400.0,11.3882,11.3882,11.3387,11.3585,194400.0
2007-04-09 14:00:00,11.46,11.46,11.38,11.43,362800.0,11.3585,11.3585,11.2792,11.3288,362800.0
2007-04-09 14:30:00,11.43,11.44,11.42,11.43,186400.0,11.3288,11.3387,11.3189,11.3288,186400.0
2007-04-09 15:00:00,11.43,11.44,11.41,11.42,355600.0,11.3288,11.3387,11.309,11.3189,355600.0
2007-04-09 15:30:00,11.42,11.47,11.42,11.46,412800.0,11.3189,11.3684,11.3189,11.3585,412800.0
2007-04-10 09:30:00,11.47,11.48,11.4,11.43,261600.0,11.3684,11.3783,11.299,11.3288,261600.0
2007-04-10 10:00:00,11.43,11.47,11.36,11.44,332400.0,11.3288,11.3684,11.2594,11.3387,332400.0
2007-04-10 10:30:00,11.44,11.44,11.4,11.42,159600.0,11.3387,11.3387,11.299,11.3189,159600.0
2007-04-10 11:00:00,11.41,11.44,11.39,11.41,304400.0,11.309,11.3387,11.2891,11.309,304400.0
2007-04-10 11:30:00,11.41,11.42,11.38,11.38,142000.0,11.309,11.3189,11.2792,11.2792,142000.0
2007-04-10 12:00:00,11.38,11.42,11.38,11.41,321600.0,11.2792,11.3189,11.2792,11.309,321600.0
2007-04-10 12:30:00,11.42,11.42,11.38,11.4,148400.0,11.3189,11.3189,11.2792,11.299,148400.0
2007-04-10 13:00:00,11.4,11.43,11.4,11.43,105600.0,11.299,11.3288,11.299,11.3288,105600.0
2007-04-10 13:30:00,11.43,11.44,11.42,11.44,228400.0,11.3288,11.3387,11.3189,11.3387,228400.0
2007-04-10 14:00:00,11.44,11.44,11.42,11.43,153600.0,11.3387,11.3387,11.3189,11.3288,153600.0
2007-04-10 14:30:00,11.43,11.44,11.42,11.43,225600.0,11.3288,11.3387,11.3189,11.3288,225600.0
2007-04-10 15:00:00,11.43,11.43,11.42,11.43,208400.0,11.3288,11.3288,11.3189,11.3288,208400.0
2007-04-10 15:30:00,11.43,11.43,11.4,11.41,540800.0,11.3288,11.3288,11.299,11.309,540800.0
2007-04-11 09:30:00,11.24,11.24,10.75,10.86,2327200.0,11.1405,11.1405,10.6548,10.7638,2327200.0
2007-04-11 10:00:00,10.86,11.0,10.84,10.97,1555600.0,10.7638,10.9026,10.744,10.8729,1555600.0
2007-04-11 10:30:00,10.97,10.99,10.92,10.95,950000.0,10.8729,10.8927,10.8233,10.853,950000.0
2007-04-11 11:00:00,10.95,10.96,10.9,10.92,597200.0,10.853,10.8629,10.8035,10.8233,597200.0
2007-04-11 11:30:00,10.92,11.0,10.91,10.99,771200.0,10.8233,10.9026,10.8134,10.8927,771200.0
2007-04-11 12:00:00,11.0,11.01,10.97,11.01,640800.0,10.9026,10.9125,10.8729,10.9125,640800.0
2007-04-11 12:30:00,11.01,11.12,10.99,11.09,1026400.0,10.9125,11.0215,10.8927,10.9918,1026400.0
2007-04-11 13:00:00,11.09,11.15,11.09,11.14,1545600.0,10.9918,11.0513,10.9918,11.0413,1545600.0
2007-04-11 13:30:00,11.13,11.14,11.1,11.12,588800.0,11.0314,11.0413,11.0017,11.0215,588800.0
2007-04-11 14:00:00,11.11,11.12,10.99,11.06,739200.0,11.0116,11.0215,10.8927,10.9621,739200.0
2007-04-11 14:30:00,11.06,11.06,10.92,10.94,518000.0,10.9621,10.9621,10.8233,10.8431,518000.0
2007-04-11 15:00:00,10.94,10.98,10.9,10.96,716000.0,10.8431,10.8828,10.8035,10.8629,716000.0
2007-04-11 15:30:00,10.96,10.99,10.95,10.96,846800.0,10.8629,10.8927,10.853,10.8629,846800.0
2007-04-12 09:30:00,10.95,10.96,10.79,10.87,775600.0,10.853,10.8629,10.6944,10.7737,775600.0
2007-04-12 10:00:00,10.88,11.0,10.88,10.92,734800.0,10.7836,10.9026,10.7836,10.8233,734800.0
2007-04-12 10:30:00,10.92,11.03,10.91,11.02,500800.0,10.8233,10.9323,10.8134,10.9224,500800.0
2007-04-12 11:00:00,11.02,11.08,11.0,11.0,460000.0,10.9224,10.9819,10.9026,10.9026,460000.0
2007-04-12 11:30:00,11.0,11.05,10.7,10.74,2149600.0,10.9026,10.9521,10.6052,10.6449,2149600.0
2007-04-12 12:00:00,10.74,10.75,10.61,10.67,1409600.0,10.6449,10.6548,10.516,10.5755,1409600.0
2007-04-12 12:30:00,10.67,10.71,10.63,10.65,1006000.0,10.5755,10.6152,10.5359,10.5557,1006000.0
2007-04-12 13:00:00,10.65,10.67,10.57,10.62,1249600.0,10.5557,10.5755,10.4764,10.526,1249600.0
2007-04-12 13:30:00,10.62,10.68,10.58,10.66,824400.0,10.526,10.5854,10.4863,10.5656,824400.0
2007-04-12 14:00:00,10.65,10.66,10.54,10.6,1220400.0,10.5557,10.5656,10.4467,10.5061,1220400.0
2007-04-12 14:30:00,10.6,10.67,10.58,10.65,1169600.0,10.5061,10.5755,10.4863,10.5557,1169600.0
2007-04-12 15:00:00,10.65,10.65,10.62,10.65,831600.0,10.5557,10.5557,10.526,10.5557,831600.0
2007-04-12 15:30:00,10.65,10.71,10.57,10.68,1999600.0,10.5557,10.6152,10.4764,10.5854,1999600.0
2007-04-13 09:30:00,10.68,10.72,10.53,10.59,521200.0,10.5854,10.6251,10.4367,10.4962,521200.0
2007-04-13 10:00:00,10.6,10.6,10.46,10.51,641600.0,10.5061,10.5061,10.3674,10.4169,641600.0
2007-04-13 10:30:00,10.51,10.57,10.5,10.56,522000.0,10.4169,10.4764,10.407,10.4665,522000.0
2007-04-13 11:00:00,10.56,10.61,10.54,10.59,511200.0,10.4665,10.516,10.4467,10.4962,511200.0
2007-04-13 11:30:00,10.59,10.65,10.56,10.63,342800.0,10.4962,10.5557,10.4665,10.5359,342800.0
2007-04-13 12:00:00,10.63,10.63,10.58,10.59,470400.0,10.5359,10.5359,10.4863,10.4962,470400.0
2007-04-13 12:30:00,10.6,10.63,10.57,10.61,447600.0,10.5061,10.5359,10.4764,10.516,447600.0
2007-04-13 13:00:00,10.61,10.62,10.59,10.61,518000.0,10.516,10.526,10.4962,10.516,518000.0
2007-04-13 13:30:00,10.61,10.61,10.54,10.6,442800.0,10.516,10.516,10.4467,10.5061,442800.0
2007-04-13 14:00:00,10.6,10.63,10.59,10.62,465200.0,10.5061,10.5359,10.4962,10.526,465200.0
2007-04-13 14:30:00,10.62,10.66,10.6,10.63,381600.0,10.526,10.5656,10.5061,10.5359,381600.0
2007-04-13 15:00:00,10.63,10.67,10.62,10.65,507600.0,10.5359,10.5755,10.526,10.5557,507600.0
2007-04-13 15:30:00,10.65,10.68,10.62,10.65,964800.0,10.5557,10.5854,10.526,10.5557,964800.0
2007-04-16 09:30:00,10.67,10.79,10.65,10.74,586400.0,10.5755,10.6944,10.5557,10.6449,586400.0
2007-04-16 10:00:00,10.73,10.76,10.66,10.68,351200.0,10.635,10.6647,10.5656,10.5854,351200.0
2007-04-16 10:30:00,10.67,10.74,10.65,10.73,445200.0,10.5755,10.6449,10.5557,10.635,445200.0
2007-04-16 11:00:00,10.73,10.76,10.72,10.76,296800.0,10.635,10.6647,10.6251,10.6647,296800.0
2007-04-16 11:30:00,10.76,10.82,10.76,10.8,351200.0,10.6647,10.7242,10.6647,10.7044,351200.0
2007-04-16 12:00:00,10.8,10.82,10.79,10.8,129200.0,10.7044,10.7242,10.6944,10.7044,129200.0
2007-04-16 12:30:00,10.79,10.82,10.78,10.81,223200.0,10.6944,10.7242,10.6845,10.7143,223200.0
2007-04-16 13:00:00,10.81,10.81,10.74,10.77,200400.0,10.7143,10.7143,10.6449,10.6746,200400.0
2007-04-16 13:30:00,10.77,10.8,10.76,10.77,262000.0,10.6746,10.7044,10.6647,10.6746,262000.0
2007-04-16 14:00:00,10.77,10.79,10.73,10.77,310400.0,10.6746,10.6944,10.635,10.6746,310400.0
2007-04-16 14:30:00,10.76,10.82,10.74,10.81,445600.0,10.6647,10.7242,10.6449,10.7143,445600.0
2007-04-16 15:00:00,10.81,10.82,10.8,10.81,833200.0,10.7143,10.7242,10.7044,10.7143,833200.0
2007-04-16 15:30:00,10.81,10.83,10.79,10.81,1120400.0,10.7143,10.7341,10.6944,10.7143,1120400.0
2007-04-17 09:30:00,10.88,10.94,10.65,10.71,614400.0,10.7836,10.8431,10.5557,10.6152,614400.0
2007-04-17 10:00:00,10.71,10.82,10.7,10.8,1066400.0,10.6152,10.7242,10.6052,10.7044,1066400.0
2007-04-17 10:30:00,10.81,10.81,10.72,10.78,694000.0,10.7143,10.7143,10.6251,10.6845,694000.0
2007-04-17 11:00:00,10.76,10.77,10.73,10.74,613200.0,10.6647,10.6746,10.635,10.6449,613200.0
2007-04-17 11:30:00,10.74,10.79,10.73,10.74,193200.0,10.6449,10.6944,10.635,10.6449,193200.0
2007-04-17 12:00:00,10.74,10.8,10.74,10.78,148800.0,10.6449,10.7044,10.6449,10.6845,148800.0
2007-04-17 12:30:00,10.78,10.78,10.74,10.75,369200.0,10.6845,10.6845,10.6449,10.6548,369200.0
2007-04-17 13:00:00,10.75,10.76,10.73,10.75,572000.0,10.6548,10.6647,10.635,10.6548,572000.0
2007-04-17 13:30:00,10.75,10.78,10.74,10.77,502000.0,10.6548,10.6845,10.6449,10.6746,502000.0
2007-04-17 14:00:00,10.77,10.8,10.76,10.77,297200.0,10.6746,10.7044,10.6647,10.6746,297200.0
2007-04-17 14:30:00,10.78,10.79,10.74,10.75,374000.0,10.6845,10.6944,10.6449,10.6548,374000.0
2007-04-17 15:00:00,10.75,10.76,10.72,10.74,446000.0,10.6548,10.6647,10.6251,10.6449,446000.0
2007-04-17 15:30:00,10.74,10.78,10.71,10.72,1544400.0,10.6449,10.6845,10.6152,10.6251,1544400.0
2007-04-18 09:30:00,10.73,10.73,10.64,10.64,460400.0,10.635,10.635,10.5458,10.5458,460400.0
2007-04-18 10:00:00,10.65,10.7,10.61,10.67,525200.0,10.5557,10.6052,10.516,10.5755,525200.0
2007-04-18 10:30:00,10.67,10.69,10.63,10.66,498400.0,10.5755,10.5953,10.5359,10.5656,498400.0
2007-04-18 11:00:00,10.66,10.71,10.65,10.68,688400.0,10.5656,10.6152,10.5557,10.5854,688400.0
2007-04-18 11:30:00,10.68,10.68,10.64,10.68,482800.0,10.5854,10.5854,10.5458,10.5854,482800.0
2007-04-18 12:00:00,10.68,10.68,10.66,10.67,428800.0,10.5854,10.5854,10.5656,10.5755,428800.0
2007-04-18 12:30:00,10.67,10.67,10.58,10.6,622000.0,10.5755,10.5755,10.4863,10.5061,622000.0
2007-04-18 13:00:00,10.6,10.62,10.59,10.6,402000.0,10.5061,10.526,10.4962,10.5061,402000.0
2007-04-18 13:30:00,10.6,10.63,10.6,10.61,306800.0,10.5061,10.5359,10.5061,10.516,306800.0
2007-04-18 14:00:00,10.61,10.66,10.61,10.65,688400.0,10.516,10.5656,10.516,10.5557,688400.0
2007-04-18 14:30:00,10.65,10.65,10.62,10.64,408000.0,10.5557,10.5557,10.526,10.5458,408000.0
2007-04-18 15:00:00,10.64,10.64,10.6,10.6,743600.0,10.5458,10.5458,10.5061,10.5061,743600.0
2007-04-18 15:30:00,10.6,10.61,10.56,10.58,1253600.0,10.5061,10.516,10.4665,10.4863,1253600.0
2007-04-19 09:30:00,10.56,10.56,10.38,10.43,774800.0,10.4665,10.4665,10.2881,10.3376,774800.0
2007-04-19 10:00:00,10.42,10.5,10.4,10.47,347600.0,10.3277,10.407,10.3079,10.3773,347600.0
2007-04-19 10:30:00,10.47,10.48,10.41,10.45,489200.0,10.3773,10.3872,10.3178,10.3575,489200.0
2007-04-19 11:00:00,10.44,10.44,10.4,10.42,374000.0,10.3475,10.3475,10.3079,10.3277,374000.0
2007-04-19 11:30:00,10.42,10.48,10.41,10.45,476000.0,10.3277,10.3872,10.3178,10.3575,476000.0
2007-04-19 12:00:00,10.45,10.46,10.4,10.42,442400.0,10.3575,10.3674,10.3079,10.3277,442400.0
2007-04-19 12:30:00,10.43,10.47,10.38,10.45,641200.0,10.3376,10.3773,10.2881,10.3575,641200.0
2007-04-19 13:00:00,10.46,10.46,10.43,10.44,314800.0,10.3674,10.3674,10.3376,10.3475,314800.0
2007-04-19 13:30:00,10.44,10.45,10.43,10.44,284000.0,10.3475,10.3575,10.3376,10.3475,284000.0
2007-04-19 14:00:00,10.45,10.45,10.38,10.39,422400.0,10.3575,10.3575,10.2881,10.298,422400.0
2007-04-19 14:30:00,10.38,10.41,10.38,10.38,436800.0,10.2881,10.3178,10.2881,10.2881,436800.0
2007-04-19 15:00:00,10.38,10.43,10.38,10.38,801200.0,10.2881,10.3376,10.2881,10.2881,801200.0
2007-04-19 15:30:00,10.38,10.38,10.32,10.35,1505200.0,10.2881,10.2881,10.2286,10.2583,1505200.0
2007-04-20 09:30:00,10.35,10.49,10.35,10.4,664400.0,10.2583,10.3971,10.2583,10.3079,664400.0
2007-04-20 10:00:00,10.4,10.44,10.32,10.33,746400.0,10.3079,10.3475,10.2286,10.2385,746400.0
2007-04-20 10:30:00,10.33,10.38,10.31,10.33,440400.0,10.2385,10.2881,10.2187,10.2385,440400.0
2007-04-20 11:00:00,10.33,10.39,10.32,10.37,470400.0,10.2385,10.298,10.2286,10.2782,470400.0
2007-04-20 11:30:00,10.38,10.39,10.33,10.33,295200.0,10.2881,10.298,10.2385,10.2385,295200.0
2007-04-20 12:00:00,10.33,10.36,10.31,10.36,223600.0,10.2385,10.2683,10.2187,10.2683,223600.0
2007-04-20 12:30:00,10.36,10.38,10.34,10.38,229600.0,10.2683,10.2881,10.2484,10.2881,229600.0
2007-04-20 13:00:00,10.38,10.4,10.34,10.39,208800.0,10.2881,10.3079,10.2484,10.298,208800.0
2007-04-20 13:30:00,10.39,10.4,10.34,10.36,174000.0,10.298,10.3079,10.2484,10.2683,174000.0
2007-04-20 14:00:00,10.36,10.4,10.36,10.37,404000.0,10.2683,10.3079,10.2683,10.2782,404000.0
2007-04-20 14:30:00,10.38,10.4,10.37,10.4,363200.0,10.2881,10.3079,10.2782,10.3079,363200.0
2007-04-20 15:00:00,10.4,10.41,10.37,10.38,589200.0,10.3079,10.3178,10.2782,10.2881,589200.0
2007-04-20 15:30:00,10.38,10.44,10.38,10.41,1128800.0,10.2881,10.3475,10.2881,10.3178,1128800.0
2007-04-23 09:30:00,10.38,10.43,10.31,10.34,385200.0,10.2881,10.3376,10.2187,10.2484,385200.0
2007-04-23 10:00:00,10.33,10.35,10.29,10.3,456400.0,10.2385,10.2583,10.1989,10.2088,456400.0
2007-04-23 10:30:00,10.31,10.35,10.26,10.31,700400.0,10.2187,10.2583,10.1691,10.2187,700400.0
2007-04-23 11:00:00,10.31,10.34,10.31,10.32,542800.0,10.2187,10.2484,10.2187,10.2286,542800.0
2007-04-23 11:30:00,10.33,10.34,10.29,10.34,872400.0,10.2385,10.2484,10.1989,10.2484,872400.0
2007-04-23 12:00:00,10.34,10.34,10.32,10.33,236800.0,10.2484,10.2484,10.2286,10.2385,236800.0
2007-04-23 12:30:00,10.33,10.38,10.33,10.37,149200.0,10.2385,10.2881,10.2385,10.2782,149200.0
2007-04-23 13:00:00,10.36,10.38,10.36,10.37,157200.0,10.2683,10.2881,10.2683,10.2782,157200.0
2007-04-23 13:30:00,10.37,10.37,10.33,10.34,284800.0,10.2782,10.2782,10.2385,10.2484,284800.0
2007-04-23 14:00:00,10.33,10.37,10.32,10.37,301600.0,10.2385,10.2782,10.2286,10.2782,301600.0
2007-04-23 14:30:00,10.37,10.38,10.35,10.36,344800.0,10.2782,10.2881,10.2583,10.2683,344800.0
2007-04-23 15:00:00,10.36,10.36,10.31,10.35,468400.0,10.2683,10.2683,10.2187,10.2583,468400.0
2007-04-23 15:30:00,10.35,10.35,10.2,10.31,755600.0,10.2583,10.2583,10.1097,10.2187,755600.0
2007-04-24 09:30:00,10.37,10.37,10.22,10.29,398800.0,10.2782,10.2782,10.1295,10.1989,398800.0
2007-04-24 10:00:00,10.28,10.28,10.2,10.24,375200.0,10.189,10.189,10.1097,10.1493,375200.0
2007-04-24 10:30:00,10.23,10.26,10.19,10.21,150000.0,10.1394,10.1691,10.0998,10.1196,150000.0
2007-04-24 11:00:00,10.21,10.27,10.21,10.27,236400.0,10.1196,10.1791,10.1196,10.1791,236400.0
2007-04-24 11:30:00,10.27,10.3,10.24,10.25,312400.0,10.1791,10.2088,10.1493,10.1592,312400.0
2007-04-24 12:00:00,10.25,10.27,10.24,10.24,272000.0,10.1592,10.1791,10.1493,10.1493,272000.0
2007-04-24 12:30:00,10.25,10.27,10.24,10.26,166400.0,10.1592,10.1791,10.1493,10.1691,166400.0
2007-04-24 13:00:00,10.26,10.26,10.22,10.25,195600.0,10.1691,10.1691,10.1295,10.1592,195600.0
2007-04-24 13:30:00,10.25,10.32,10.24,10.32,371200.0,10.1592,10.2286,10.1493,10.2286,371200.0
2007-04-24 14:00:00,10.32,10.34,10.28,10.29,237200.0,10.2286,10.2484,10.189,10.1989,237200.0
2007-04-24 14:30:00,10.29,10.29,10.26,10.29,145600.0,10.1989,10.1989,10.1691,10.1989,145600.0
2007-04-24 15:00:00,10.29,10.33,10.26,10.28,263600.0,10.1989,10.2385,10.1691,10.189,263600.0
2007-04-24 15:30:00,10.28,10.29,10.24,10.28,496800.0,10.189,10.1989,10.1493,10.189,496800.0
2007-04-25 09:30:00,10.32,10.43,10.32,10.35,316000.0,10.2286,10.3376,10.2286,10.2583,316000.0
2007-04-25 10:00:00,10.35,10.38,10.3,10.33,542800.0,10.2583,10.2881,10.2088,10.2385,542800.0
2007-04-25 10:30:00,10.32,10.42,10.32,10.41,498000.0,10.2286,10.3277,10.2286,10.3178,498000.0
2007-04-25 11:00:00,10.41,10.5,10.41,10.49,788400.0,10.3178,10.407,10.3178,10.3971,788400.0
2007-04-25 11:30:00,10.49,10.58,10.48,10.57,752000.0,10.3971,10.4863,10.3872,10.4764,752000.0
2007-04-25 12:00:00,10.57,10.58,10.5,10.51,326400.0,10.4764,10.4863,10.407,10.4169,326400.0
2007-04-25 12:30:00,10.51,10.53,10.5,10.52,290400.0,10.4169,10.4367,10.407,10.4268,290400.0
2007-04-25 13:00:00,10.52,10.58,10.52,10.56,352400.0,10.4268,10.4863,10.4268,10.4665,352400.0
2007-04-25 13:30:00,10.56,10.59,10.55,10.59,427600.0,10.4665,10.4962,10.4566,10.4962,427600.0
2007-04-25 14:00:00,10.6,10.63,10.58,10.6,548000.0,10.5061,10.5359,10.4863,10.5061,548000.0
2007-04-25 14:30:00,10.6,10.61,10.58,10.61,410800.0,10.5061,10.516,10.4863,10.516,410800.0
2007-04-25 15:00:00,10.61,10.66,10.61,10.63,682000.0,10.516,10.5656,10.516,10.5359,682000.0
2007-04-25 15:30:00,10.63,10.67,10.6,10.63,1003600.0,10.5359,10.5755,10.5061,10.5359,1003600.0
2007-04-26 09:30:00,10.68,10.74,10.58,10.66,573600.0,10.5854,10.6449,10.4863,10.5656,573600.0
2007-04-26 10:00:00,10.66,10.66,10.61,10.63,547600.0,10.5656,10.5656,10.516,10.5359,547600.0
2007-04-26 10:30:00,10.63,10.69,10.63,10.67,559600.0,10.5359,10.5953,10.5359,10.5755,559600.0
2007-04-26 11:00:00,10.67,10.68,10.61,10.65,378800.0,10.5755,10.5854,10.516,10.5557,378800.0
2007-04-26 11:30:00,10.64,10.64,10.58,10.61,356400.0,10.5458,10.5458,10.4863,10.516,356400.0
2007-04-26 12:00:00,10.61,10.63,10.57,10.59,224800.0,10.516,10.5359,10.4764,10.4962,224800.0
2007-04-26 12:30:00,10.59,10.6,10.55,10.56,237600.0,10.4962,10.5061,10.4566,10.4665,237600.0
2007-04-26 13:00:00,10.56,10.63,10.56,10.62,374000.0,10.4665,10.5359,10.4665,10.526,374000.0
2007-04-26 13:30:00,10.62,10.63,10.56,10.58,352000.0,10.526,10.5359,10.4665,10.4863,352000.0
2007-04-26 14:00:00,10.58,10.61,10.57,10.6,294400.0,10.4863,10.516,10.4764,10.5061,294400.0
2007-04-26 14:30:00,10.61,10.63,10.58,10.61,321600.0,10.516,10.5359,10.4863,10.516,321600.0
2007-04-26 15:00:00,10.61,10.67,10.59,10.65,506400.0,10.516,10.5755,10.4962,10.5557,506400.0
2007-04-26 15:30:00,10.65,10.65,10.59,10.64,632800.0,10.5557,10.5557,10.4962,10.5458,632800.0
2007-04-27 09:30:00,10.63,10.68,10.57,10.67,272000.0,10.5359,10.5854,10.4764,10.5755,272000.0
2007-04-27 10:00:00,10.67,10.81,10.67,10.79,592800.0,10.5755,10.7143,10.5755,10.6944,592800.0
2007-04-27 10:30:00,10.79,10.79,10.72,10.73,318800.0,10.6944,10.6944,10.6251,10.635,318800.0
2007-04-27 11:00:00,10.73,10.73,10.63,10.71,634800.0,10.635,10.635,10.5359,10.6152,634800.0
2007-04-27 11:30:00,10.71,10.71,10.65,10.65,982400.0,10.6152,10.6152,10.5557,10.5557,982400.0
2007-04-27 12:00:00,10.65,10.65,10.59,10.6,660800.0,10.5557,10.5557,10.4962,10.5061,660800.0
2007-04-27 12:30:00,10.6,10.66,10.59,10.64,546800.0,10.5061,10.5656,10.4962,10.5458,546800.0
2007-04-27 13:00:00,10.64,10.65,10.59,10.59,336000.0,10.5458,10.5557,10.4962,10.4962,336000.0
2007-04-27 13:30:00,10.59,10.61,10.54,10.55,289200.0,10.4962,10.516,10.4467,10.4566,289200.0
2007-04-27 14:00:00,10.55,10.58,10.53,10.55,392000.0,10.4566,10.4863,10.4367,10.4566,392000.0
2007-04-27 14:30:00,10.55,10.56,10.52,10.55,357600.0,10.4566,10.4665,10.4268,10.4566,357600.0
2007-04-27 15:00:00,10.55,10.55,10.48,10.53,1284000.0,10.4566,10.4566,10.3872,10.4367,1284000.0
2007-04-27 15:30:00,10.53,10.54,10.49,10.54,987200.0,10.4367,10.4467,10.3971,10.4467,987200.0
2007-04-30 09:30:00,10.51,10.6,10.48,10.5,450800.0,10.4169,10.5061,10.3872,10.407,450800.0
2007-04-30 10:00:00,10.5,10.56,10.49,10.52,222800.0,10.407,10.4665,10.3971,10.4268,222800.0
2007-04-30 10:30:00,10.51,10.54,10.5,10.54,71200.0,10.4169,10.4467,10.407,10.4467,71200.0
2007-04-30 11:00:00,10.55,10.55,10.51,10.54,78400.0,10.4566,10.4566,10.4169,10.4467,78400.0
2007-04-30 11:30:00,10.55,10.55,10.51,10.54,114800.0,10.4566,10.4566,10.4169,10.4467,114800.0
2007-04-30 12:00:00,10.54,10.56,10.53,10.56,148400.0,10.4467,10.4665,10.4367,10.4665,148400.0
2007-04-30 12:30:00,10.56,10.59,10.53,10.53,115600.0,10.4665,10.4962,10.4367,10.4367,115600.0
2007-04-30 13:00:00,10.53,10.57,10.53,10.56,346800.0,10.4367,10.4764,10.4367,10.4665,346800.0
2007-04-30 13:30:00,10.56,10.59,10.56,10.58,240400.0,10.4665,10.4962,10.4665,10.4863,240400.0
2007-04-30 14:00:00,10.59,10.61,10.57,10.58,342400.0,10.4962,10.516,10.4764,10.4863,342400.0
2007-04-30 14:30:00,10.58,10.58,10.51,10.53,488800.0,10.4863,10.4863,10.4169,10.4367,488800.0
2007-04-30 15:00:00,10.53,10.53,10.47,10.53,331600.0,10.4367,10.4367,10.3773,10.4367,331600.0
2007-04-30 15:30:00,10.53,10.53,10.44,10.5,802800.0,10.4367,10.4367,10.3475,10.407,802800.0
2007-05-01 09:30:00,10.45,10.45,10.25,10.26,845600.0,10.3575,10.3575,10.1592,10.1691,845600.0
2007-05-01 10:00:00,10.26,10.31,10.15,10.18,850800.0,10.1691,10.2187,10.0601,10.0898,850800.0
2007-05-01 10:30:00,10.18,10.29,10.17,10.26,744400.0,10.0898,10.1989,10.0799,10.1691,744400.0
2007-05-01 11:00:00,10.26,10.27,10.19,10.23,1085200.0,10.1691,10.1791,10.0998,10.1394,1085200.0
2007-05-01 11:30:00,10.23,10.26,10.2,10.23,256800.0,10.1394,10.1691,10.1097,10.1394,256800.0
2007-05-01 12:00:00,10.23,10.25,10.21,10.22,170400.0,10.1394,10.1592,10.1196,10.1295,170400.0
2007-05-01 12:30:00,10.21,10.25,10.21,10.23,170000.0,10.1196,10.1592,10.1196,10.1394,170000.0
2007-05-01 13:00:00,10.22,10.22,10.19,10.2,361600.0,10.1295,10.1295,10.0998,10.1097,361600.0
2007-05-01 13:30:00,10.19,10.2,10.18,10.2,299600.0,10.0998,10.1097,10.0898,10.1097,299600.0
2007-05-01 14:00:00,10.2,10.24,10.17,10.24,582800.0,10.1097,10.1493,10.0799,10.1493,582800.0
2007-05-01 14:30:00,10.24,10.28,10.24,10.27,254000.0,10.1493,10.189,10.1493,10.1791,254000.0
2007-05-01 15:00:00,10.27,10.3,10.26,10.27,432400.0,10.1791,10.2088,10.1691,10.1791,432400.0
2007-05-01 15:30:00,10.27,10.3,10.25,10.29,963200.0,10.1791,10.2088,10.1592,10.1989,963200.0
2007-05-02 09:30:00,10.24,10.29,10.15,10.23,1239600.0,10.1493,10.1989,10.0601,10.1394,1239600.0
2007-05-02 10:00:00,10.23,10.28,10.21,10.25,462800.0,10.1394,10.189,10.1196,10.1592,462800.0
2007-05-02 10:30:00,10.25,10.34,10.24,10.29,622400.0,10.1592,10.2484,10.1493,10.1989,622400.0
2007-05-02 11:00:00,10.29,10.33,10.29,10.33,464400.0,10.1989,10.2385,10.1989,10.2385,464400.0
2007-05-02 11:30:00,10.33,10.33,10.3,10.3,386000.0,10.2385,10.2385,10.2088,10.2088,386000.0
2007-05-02 12:00:00,10.3,10.31,10.28,10.31,340000.0,10.2088,10.2187,10.189,10.2187,340000.0
2007-05-02 12:30:00,10.31,10.33,10.29,10.33,167200.0,10.2187,10.2385,10.1989,10.2385,167200.0
2007-05-02 13:00:00,10.33,10.36,10.31,10.31,167600.0,10.2385,10.2683,10.2187,10.2187,167600.0
2007-05-02 13:30:00,10.31,10.36,10.31,10.34,207200.0,10.2187,10.2683,10.2187,10.2484,207200.0
2007-05-02 14:00:00,10.34,10.38,10.34,10.37,330400.0,10.2484,10.2881,10.2484,10.2782,330400.0
2007-05-02 14:30:00,10.37,10.4,10.37,10.4,250400.0,10.2782,10.3079,10.2782,10.3079,250400.0
2007-05-02 15:00:00,10.4,10.4,10.35,10.36,340000.0,10.3079,10.3079,10.2583,10.2683,340000.0
2007-05-02 15:30:00,10.36,10.37,10.3,10.33,538000.0,10.2683,10.2782,10.2088,10.2385,538000.0
2007-05-03 09:30:00,10.37,10.49,10.35,10.47,474800.0,10.2782,10.3971,10.2583,10.3773,474800.0
2007-05-03 10:00:00,10.47,10.55,10.47,10.53,295600.0,10.3773,10.4566,10.3773,10.4367,295600.0
2007-05-03 10:30:00,10.53,10.56,10.53,10.55,407200.0,10.4367,10.4665,10.4367,10.4566,407200.0
2007-05-03 11:00:00,10.55,10.58,10.52,10.56,402400.0,10.4566,10.4863,10.4268,10.4665,402400.0
2007-05-03 11:30:00,10.56,10.62,10.55,10.62,359600.0,10.4665,10.526,10.4566,10.526,359600.0
2007-05-03 12:00:00,10.61,10.67,10.59,10.66,466400.0,10.516,10.5755,10.4962,10.5656,466400.0
2007-05-03 12:30:00,10.66,10.73,10.64,10.72,498000.0,10.5656,10.635,10.5458,10.6251,498000.0
2007-05-03 13:00:00,10.72,10.72,10.67,10.69,334400.0,10.6251,10.6251,10.5755,10.5953,334400.0
2007-05-03 13:30:00,10.69,10.78,10.69,10.72,567200.0,10.5953,10.6845,10.5953,10.6251,567200.0
2007-05-03 14:00:00,10.73,10.76,10.72,10.75,244400.0,10.635,10.6647,10.6251,10.6548,244400.0
2007-05-03 14:30:00,10.75,10.76,10.71,10.72,219600.0,10.6548,10.6647,10.6152,10.6251,219600.0
2007-05-03 15:00:00,10.72,10.77,10.72,10.76,365200.0,10.6251,10.6746,10.6251,10.6647,365200.0
2007-05-03 15:30:00,10.76,10.79,10.69,10.69,815600.0,10.6647,10.6944,10.5953,10.5953,815600.0
2007-05-04 09:30:00,10.76,10.79,10.7,10.78,300000.0,10.6647,10.6944,10.6052,10.6845,300000.0
2007-05-04 10:00:00,10.76,10.81,10.74,10.81,416800.0,10.6647,10.7143,10.6449,10.7143,416800.0
2007-05-04 10:30:00,10.81,10.92,10.78,10.92,493600.0,10.7143,10.8233,10.6845,10.8233,493600.0
2007-05-04 11:00:00,10.92,10.98,10.92,10.96,529200.0,10.8233,10.8828,10.8233,10.8629,529200.0
2007-05-04 11:30:00,10.96,10.96,10.9,10.91,518400.0,10.8629,10.8629,10.8035,10.8134,518400.0
2007-05-04 12:00:00,10.91,10.91,10.86,10.86,263200.0,10.8134,10.8134,10.7638,10.7638,263200.0
2007-05-04 12:30:00,10.86,10.87,10.83,10.87,310000.0,10.7638,10.7737,10.7341,10.7737,310000.0
2007-05-04 13:00:00,10.87,10.9,10.85,10.88,339200.0,10.7737,10.8035,10.7539,10.7836,339200.0
2007-05-04 13:30:00,10.88,10.9,10.86,10.87,268000.0,10.7836,10.8035,10.7638,10.7737,268000.0
2007-05-04 14:00:00,10.87,10.87,10.83,10.83,258800.0,10.7737,10.7737,10.7341,10.7341,258800.0
2007-05-04 14:30:00,10.83,10.83,10.76,10.81,376800.0,10.7341,10.7341,10.6647,10.7143,376800.0
2007-05-04 15:00:00,10.81,10.83,10.76,10.77,920800.0,10.7143,10.7341,10.6647,10.6746,920800.0
2007-05-04 15:30:00,10.77,10.8,10.76,10.76,662800.0,10.6746,10.7044,10.6647,10.6647,662800.0
2007-05-07 09:30:00,10.8,10.83,10.75,10.75,268800.0,10.7044,10.7341,10.6548,10.6548,268800.0
2007-05-07 10:00:00,10.74,10.74,10.71,10.73,187200.0,10.6449,10.6449,10.6152,10.635,187200.0
2007-05-07 10:30:00,10.73,10.76,10.71,10.74,282800.0,10.635,10.6647,10.6152,10.6449,282800.0
2007-05-07 11:00:00,10.74,10.74,10.7,10.71,174400.0,10.6449,10.6449,10.6052,10.6152,174400.0
2007-05-07 11:30:00,10.7,10.71,10.65,10.66,190000.0,10.6052,10.6152,10.5557,10.5656,190000.0
2007-05-07 12:00:00,10.67,10.67,10.63,10.64,313200.0,10.5755,10.5755,10.5359,10.5458,313200.0
2007-05-07 12:30:00,10.64,10.65,10.6,10.6,204400.0,10.5458,10.5557,10.5061,10.5061,204400.0
2007-05-07 13:00:00,10.6,10.6,10.53,10.58,374400.0,10.5061,10.5061,10.4367,10.4863,374400.0
2007-05-07 13:30:00,10.58,10.83,10.56,10.59,242000.0,10.4863,10.7341,10.4665,10.4962,242000.0
2007-05-07 14:00:00,10.59,10.6,10.56,10.56,140000.0,10.4962,10.5061,10.4665,10.4665,140000.0
2007-05-07 14:30:00,10.56,10.59,10.55,10.56,256000.0,10.4665,10.4962,10.4566,10.4665,256000.0
2007-05-07 15:00:00,10.56,10.58,10.53,10.58,448800.0,10.4665,10.4863,10.4367,10.4863,448800.0
2007-05-07 15:30:00,10.58,10.61,10.56,10.61,576400.0,10.4863,10.516,10.4665,10.516,576400.0
2007-05-08 09:30:00,10.6,10.64,10.52,10.61,295600.0,10.5061,10.5458,10.4268,10.516,295600.0
2007-05-08 10:00:00,10.61,10.66,10.59,10.66,254800.0,10.516,10.5656,10.4962,10.5656,254800.0
2007-05-08 10:30:00,10.66,10.69,10.63,10.68,169200.0,10.5656,10.5953,10.5359,10.5854,169200.0
2007-05-08 11:00:00,10.68,10.68,10.61,10.63,131600.0,10.5854,10.5854,10.516,10.5359,131600.0
2007-05-08 11:30:00,10.63,10.67,10.63,10.66,164400.0,10.5359,10.5755,10.5359,10.5656,164400.0
2007-05-08 12:00:00,10.65,10.76,10.65,10.76,310800.0,10.5557,10.6647,10.5557,10.6647,310800.0
2007-05-08 12:30:00,10.76,10.85,10.76,10.85,249600.0,10.6647,10.7539,10.6647,10.7539,249600.0
2007-05-08 13:00:00,10.85,10.88,10.82,10.83,306400.0,10.7539,10.7836,10.7242,10.7341,306400.0
2007-05-08 13:30:00,10.83,10.87,10.81,10.81,214800.0,10.7341,10.7737,10.7143,10.7143,214800.0
2007-05-08 14:00:00,10.81,10.85,10.79,10.83,411200.0,10.7143,10.7539,10.6944,10.7341,411200.0
2007-05-08 14:30:00,10.82,10.85,10.81,10.83,258800.0,10.7242,10.7539,10.7143,10.7341,258800.0
2007-05-08 15:00:00,10.83,10.83,10.78,10.81,293200.0,10.7341,10.7341,10.6845,10.7143,293200.0
2007-05-08 15:30:00,10.81,10.85,10.81,10.84,359600.0,10.7143,10.7539,10.7143,10.744,359600.0
2007-05-09 09:30:00,10.78,10.78,10.71,10.76,161600.0,10.6845,10.6845,10.6152,10.6647,161600.0
2007-05-09 10:00:00,10.75,10.79,10.75,10.76,91600.0,10.6548,10.6944,10.6548,10.6647,91600.0
2007-05-09 10:30:00,10.75,10.79,10.74,10.77,126400.0,10.6548,10.6944,10.6449,10.6746,126400.0
2007-05-09 11:00:00,10.78,10.79,10.76,10.79,94800.0,10.6845,10.6944,10.6647,10.6944,94800.0
2007-05-09 11:30:00,10.79,10.85,10.79,10.85,131600.0,10.6944,10.7539,10.6944,10.7539,131600.0
2007-05-09 12:00:00,10.85,10.88,10.84,10.86,140400.0,10.7539,10.7836,10.744,10.7638,140400.0
2007-05-09 12:30:00,10.87,10.89,10.85,10.86,112800.0,10.7737,10.7936,10.7539,10.7638,112800.0
2007-05-09 13:00:00,10.86,10.86,10.84,10.85,37200.0,10.7638,10.7638,10.744,10.7539,37200.0
2007-05-09 13:30:00,10.85,10.85,10.8,10.8,172800.0,10.7539,10.7539,10.7044,10.7044,172800.0
2007-05-09 14:00:00,10.8,10.83,10.77,10.8,213200.0,10.7044,10.7341,10.6746,10.7044,213200.0
2007-05-09 14:30:00,10.81,10.89,10.78,10.84,297600.0,10.7143,10.7936,10.6845,10.744,297600.0
2007-05-09 15:00:00,10.84,10.91,10.82,10.9,144800.0,10.744,10.8134,10.7242,10.8035,144800.0
2007-05-09 15:30:00,10.9,10.9,10.86,10.87,320400.0,10.8035,10.8035,10.7638,10.7737,320400.0
2007-05-10 09:30:00,10.8,10.82,10.72,10.78,226400.0,10.7044,10.7242,10.6251,10.6845,226400.0
2007-05-10 10:00:00,10.77,10.83,10.77,10.79,79200.0,10.6746,10.7341,10.6746,10.6944,79200.0
2007-05-10 10:30:00,10.77,10.79,10.76,10.78,108800.0,10.6746,10.6944,10.6647,10.6845,108800.0
2007-05-10 11:00:00,10.78,10.78,10.7,10.71,135600.0,10.6845,10.6845,10.6052,10.6152,135600.0
2007-05-10 11:30:00,10.71,10.73,10.66,10.66,228000.0,10.6152,10.635,10.5656,10.5656,228000.0
2007-05-10 12:00:00,10.66,10.72,10.62,10.71,258000.0,10.5656,10.6251,10.526,10.6152,258000.0
2007-05-10 12:30:00,10.71,10.72,10.68,10.68,86400.0,10.6152,10.6251,10.5854,10.5854,86400.0
2007-05-10 13:00:00,10.68,10.69,10.64,10.67,104800.0,10.5854,10.5953,10.5458,10.5755,104800.0
2007-05-10 13:30:00,10.67,10.68,10.64,10.67,127600.0,10.5755,10.5854,10.5458,10.5755,127600.0
2007-05-10 14:00:00,10.67,10.71,10.66,10.71,118400.0,10.5755,10.6152,10.5656,10.6152,118400.0
2007-05-10 14:30:00,10.71,10.71,10.68,10.69,49200.0,10.6152,10.6152,10.5854,10.5953,49200.0
2007-05-10 15:00:00,10.68,10.71,10.66,10.69,189600.0,10.5854,10.6152,10.5656,10.5953,189600.0
2007-05-10 15:30:00,10.69,10.7,10.63,10.63,312800.0,10.5953,10.6052,10.5359,10.5359,312800.0
2007-05-11 09:30:00,10.66,10.72,10.65,10.66,327600.0,10.5656,10.6251,10.5557,10.5656,327600.0
2007-05-11 10:00:00,10.66,10.67,10.6,10.61,282800.0,10.5656,10.5755,10.5061,10.516,282800.0
2007-05-11 10:30:00,10.6,10.64,10.59,10.59,390400.0,10.5061,10.5458,10.4962,10.4962,390400.0
2007-05-11 11:00:00,10.59,10.66,10.59,10.63,400800.0,10.4962,10.5656,10.4962,10.5359,400800.0
2007-05-11 11:30:00,10.63,10.66,10.6,10.62,165200.0,10.5359,10.5656,10.5061,10.526,165200.0
2007-05-11 12:00:00,10.62,10.62,10.59,10.6,180400.0,10.526,10.526,10.4962,10.5061,180400.0
2007-05-11 12:30:00,10.6,10.63,10.6,10.62,246400.0,10.5061,10.5359,10.5061,10.526,246400.0
2007-05-11 13:00:00,10.62,10.63,10.61,10.63,207200.0,10.526,10.5359,10.516,10.5359,207200.0
2007-05-11 13:30:00,10.63,10.63,10.61,10.61,556400.0,10.5359,10.5359,10.516,10.516,556400.0
2007-05-11 14:00:00,10.62,10.62,10.6,10.61,117200.0,10.526,10.526,10.5061,10.516,117200.0
2007-05-11 14:30:00,10.61,10.65,10.6,10.61,254800.0,10.516,10.5557,10.5061,10.516,254800.0
2007-05-11 15:00:00,10.61,10.62,10.59,10.61,458000.0,10.516,10.526,10.4962,10.516,458000.0
2007-05-11 15:30:00,10.61,10.63,10.61,10.61,468400.0,10.516,10.5359,10.516,10.516,468400.0
2007-05-14 09:30:00,10.61,10.95,10.56,10.94,1373200.0,10.516,10.853,10.4665,10.8431,1373200.0
2007-05-14 10:00:00,10.94,11.08,10.6,10.99,1740000.0,10.8431,10.9819,10.5061,10.8927,1740000.0
2007-05-14 10:30:00,10.97,11.04,10.95,10.96,796400.0,10.8729,10.9422,10.853,10.8629,796400.0
2007-05-14 11:00:00,10.96,11.0,10.87,10.87,394800.0,10.8629,10.9026,10.7737,10.7737,394800.0
2007-05-14 11:30:00,10.87,10.9,10.79,10.85,524000.0,10.7737,10.8035,10.6944,10.7539,524000.0
2007-05-14 12:00:00,10.84,10.89,10.79,10.82,621600.0,10.744,10.7936,10.6944,10.7242,621600.0
2007-05-14 12:30:00,10.81,10.88,10.81,10.86,164400.0,10.7143,10.7836,10.7143,10.7638,164400.0
2007-05-14 13:00:00,10.86,10.87,10.84,10.86,190800.0,10.7638,10.7737,10.744,10.7638,190800.0
2007-05-14 13:30:00,10.86,10.86,10.81,10.83,190400.0,10.7638,10.7638,10.7143,10.7341,190400.0
2007-05-14 14:00:00,10.81,10.83,10.71,10.72,469600.0,10.7143,10.7341,10.6152,10.6251,469600.0
2007-05-14 14:30:00,10.72,10.78,10.71,10.74,267600.0,10.6251,10.6845,10.6152,10.6449,267600.0
2007-05-14 15:00:00,10.74,10.8,10.73,10.78,257600.0,10.6449,10.7044,10.635,10.6845,257600.0
2007-05-14 15:30:00,10.78,10.83,10.75,10.78,697200.0,10.6845,10.7341,10.6548,10.6845,697200.0
2007-05-15 09:30:00,10.81,11.08,10.81,10.89,809600.0,10.7143,10.9819,10.7143,10.7936,809600.0
2007-05-15 10:00:00,10.88,10.91,10.84,10.85,533200.0,10.7836,10.8134,10.744,10.7539,533200.0
2007-05-15 10:30:00,10.84,10.88,10.78,10.78,274800.0,10.744,10.7836,10.6845,10.6845,274800.0
2007-05-15 11:00:00,10.77,10.81,10.76,10.8,227200.0,10.6746,10.7143,10.6647,10.7044,227200.0
2007-05-15 11:30:00,10.8,10.85,10.79,10.81,192000.0,10.7044,10.7539,10.6944,10.7143,192000.0
2007-05-15 12:00:00,10.8,10.86,10.79,10.86,211600.0,10.7044,10.7638,10.6944,10.7638,211600.0
2007-05-15 12:30:00,10.86,10.98,10.86,10.98,497200.0,10.7638,10.8828,10.7638,10.8828,497200.0
2007-05-15 13:00:00,10.97,11.04,10.95,11.04,923200.0,10.8729,10.9422,10.853,10.9422,923200.0
2007-05-15 13:30:00,11.04,11.1,10.98,11.02,1161600.0,10.9422,11.0017,10.8828,10.9224,1161600.0
2007-05-15 14:00:00,11.02,11.06,11.0,11.06,576000.0,10.9224,10.9621,10.9026,10.9621,576000.0
2007-05-15 14:30:00,11.06,11.09,11.0,11.06,548400.0,10.9621,10.9918,10.9026,10.9621,548400.0
2007-05-15 15:00:00,11.06,11.06,11.01,11.03,612800.0,10.9621,10.9621,10.9125,10.9323,612800.0
2007-05-15 15:30:00,11.03,11.04,11.01,11.04,1021600.0,10.9323,10.9422,10.9125,10.9422,1021600.0
2007-05-16 09:30:00,11.1,11.56,11.08,11.36,1803200.0,11.0017,11.4576,10.9819,11.2594,1803200.0
2007-05-16 10:00:00,11.37,11.44,11.29,11.31,1632800.0,11.2693,11.3387,11.19,11.2098,1632800.0
2007-05-16 10:30:00,11.31,11.33,11.22,11.23,1046000.0,11.2098,11.2297,11.1206,11.1306,1046000.0
2007-05-16 11:00:00,11.23,11.23,11.11,11.17,858800.0,11.1306,11.1306,11.0116,11.0711,858800.0
2007-05-16 11:30:00,11.17,11.18,11.09,11.12,750800.0,11.0711,11.081,10.9918,11.0215,750800.0
2007-05-16 12:00:00,11.12,11.18,11.04,11.11,931200.0,11.0215,11.081,10.9422,11.0116,931200.0
2007-05-16 12:30:00,11.11,11.14,11.04,11.06,540400.0,11.0116,11.0413,10.9422,10.9621,540400.0
2007-05-16 13:00:00,11.06,11.11,11.04,11.11,309600.0,10.9621,11.0116,10.9422,11.0116,309600.0
2007-05-16 13:30:00,11.11,11.2,11.11,11.19,480800.0,11.0116,11.1008,11.0116,11.0909,480800.0
2007-05-16 14:00:00,11.19,11.27,11.16,11.23,932800.0,11.0909,11.1702,11.0612,11.1306,932800.0
2007-05-16 14:30:00,11.23,11.28,11.22,11.25,791200.0,11.1306,11.1801,11.1206,11.1504,791200.0
2007-05-16 15:00:00,11.25,11.31,11.24,11.3,1427200.0,11.1504,11.2098,11.1405,11.1999,1427200.0
2007-05-16 15:30:00,11.29,11.35,11.24,11.31,1682000.0,11.19,11.2495,11.1405,11.2098,1682000.0
2007-05-17 09:30:00,11.19,11.19,10.59,10.67,4412000.0,11.0909,11.0909,10.4962,10.5755,4412000.0
2007-05-17 10:00:00,10.65,10.75,10.6,10.68,3903200.0,10.5557,10.6548,10.5061,10.5854,3903200.0
2007-05-17 10:30:00,10.68,10.71,10.63,10.67,1428400.0,10.5854,10.6152,10.5359,10.5755,1428400.0
2007-05-17 11:00:00,10.67,10.84,10.65,10.81,1396800.0,10.5755,10.744,10.5557,10.7143,1396800.0
2007-05-17 11:30:00,10.81,10.9,10.78,10.88,1601600.0,10.7143,10.8035,10.6845,10.7836,1601600.0
2007-05-17 12:00:00,10.88,10.94,10.86,10.9,874800.0,10.7836,10.8431,10.7638,10.8035,874800.0
2007-05-17 12:30:00,10.9,10.9,10.86,10.88,825600.0,10.8035,10.8035,10.7638,10.7836,825600.0
2007-05-17 13:00:00,10.88,10.9,10.86,10.87,541600.0,10.7836,10.8035,10.7638,10.7737,541600.0
2007-05-17 13:30:00,10.87,10.9,10.79,10.81,574800.0,10.7737,10.8035,10.6944,10.7143,574800.0
2007-05-17 14:00:00,10.81,10.83,10.79,10.82,472800.0,10.7143,10.7341,10.6944,10.7242,472800.0
2007-05-17 14:30:00,10.82,10.85,10.79,10.83,533600.0,10.7242,10.7539,10.6944,10.7341,533600.0
2007-05-17 15:00:00,10.84,10.88,10.8,10.81,664400.0,10.744,10.7836,10.7044,10.7143,664400.0
2007-05-17 15:30:00,10.8,10.81,10.7,10.74,1586800.0,10.7044,10.7143,10.6052,10.6449,1586800.0
2007-05-18 09:30:00,10.78,11.03,10.69,10.98,3147600.0,10.6845,10.9323,10.5953,10.8828,3147600.0
2007-05-18 10:00:00,10.99,11.3,10.96,11.18,2595600.0,10.8927,11.1999,10.8629,11.081,2595600.0
2007-05-18 10:30:00,11.25,11.28,11.13,11.19,1611600.0,11.1504,11.1801,11.0314,11.0909,1611600.0
2007-05-18 11:00:00,11.19,11.25,11.1,11.24,939600.0,11.0909,11.1504,11.0017,11.1405,939600.0
2007-05-18 11:30:00,11.23,11.51,11.22,11.51,1598000.0,11.1306,11.4081,11.1206,11.4081,1598000.0
2007-05-18 12:00:00,11.51,11.57,11.43,11.56,1931200.0,11.4081,11.4675,11.3288,11.4576,1931200.0
2007-05-18 12:30:00,11.56,11.63,11.47,11.52,1592400.0,11.4576,11.527,11.3684,11.418,1592400.0
2007-05-18 13:00:00,11.52,11.59,11.38,11.41,2575200.0,11.418,11.4874,11.2792,11.309,2575200.0
2007-05-18 13:30:00,11.46,11.46,11.37,11.39,1278400.0,11.3585,11.3585,11.2693,11.2891,1278400.0
2007-05-18 14:00:00,11.4,11.42,11.38,11.38,603200.0,11.299,11.3189,11.2792,11.2792,603200.0
2007-05-18 14:30:00,11.38,11.41,11.32,11.39,1160400.0,11.2792,11.309,11.2198,11.2891,1160400.0
2007-05-18 15:00:00,11.38,11.46,11.38,11.43,1120800.0,11.2792,11.3585,11.2792,11.3288,1120800.0
2007-05-18 15:30:00,11.43,11.47,11.38,11.46,1518800.0,11.3288,11.3684,11.2792,11.3585,1518800.0
2007-05-21 09:30:00,11.99,12.49,11.77,12.26,5459600.0,11.8838,12.3794,11.6658,12.1514,5459600.0
2007-05-21 10:00:00,12.28,12.38,12.2,12.22,2066400.0,12.1713,12.2704,12.092,12.1118,2066400.0
2007-05-21 10:30:00,12.22,12.22,12.03,12.13,1901600.0,12.1118,12.1118,11.9235,12.0226,1901600.0
2007-05-21 11:00:00,12.13,12.14,11.95,12.05,987600.0,12.0226,12.0325,11.8442,11.9433,987600.0
2007-05-21 11:30:00,12.04,12.09,12.0,12.07,437200.0,11.9334,11.9829,11.8937,11.9631,437200.0
2007-05-21 12:00:00,12.07,12.11,12.03,12.1,384400.0,11.9631,12.0028,11.9235,11.9928,384400.0
2007-05-21 12:30:00,12.1,12.11,12.02,12.05,370400.0,11.9928,12.0028,11.9136,11.9433,370400.0
2007-05-21 13:00:00,12.05,12.07,12.03,12.04,222000.0,11.9433,11.9631,11.9235,11.9334,222000.0
2007-05-21 13:30:00,12.03,12.03,11.91,11.94,494000.0,11.9235,11.9235,11.8045,11.8343,494000.0
2007-05-21 14:00:00,11.94,11.97,11.89,11.93,325600.0,11.8343,11.864,11.7847,11.8244,325600.0
2007-05-21 14:30:00,11.92,12.01,11.92,11.96,524000.0,11.8144,11.9036,11.8144,11.8541,524000.0
2007-05-21 15:00:00,11.96,11.99,11.87,11.89,701600.0,11.8541,11.8838,11.7649,11.7847,701600.0
2007-05-21 15:30:00,11.89,11.97,11.89,11.94,1018800.0,11.7847,11.864,11.7847,11.8343,1018800.0
2007-05-22 09:30:00,12.05,12.11,11.88,11.88,700000.0,11.9433,12.0028,11.7748,11.7748,700000.0
2007-05-22 10:00:00,11.89,11.91,11.74,11.83,782800.0,11.7847,11.8045,11.636,11.7252,782800.0
2007-05-22 10:30:00,11.84,11.84,11.77,11.78,412800.0,11.7351,11.7351,11.6658,11.6757,412800.0
2007-05-22 11:00:00,11.78,11.91,11.78,11.88,340000.0,11.6757,11.8045,11.6757,11.7748,340000.0
2007-05-22 11:30:00,11.88,11.89,11.85,11.86,208800.0,11.7748,11.7847,11.7451,11.755,208800.0
2007-05-22 12:00:00,11.86,11.87,11.81,11.82,278400.0,11.755,11.7649,11.7054,11.7153,278400.0
2007-05-22 12:30:00,11.82,11.84,11.8,11.84,362800.0,11.7153,11.7351,11.6955,11.7351,362800.0
2007-05-22 13:00:00,11.83,11.86,11.8,11.81,184800.0,11.7252,11.755,11.6955,11.7054,184800.0
2007-05-22 13:30:00,11.81,11.83,11.78,11.78,265200.0,11.7054,11.7252,11.6757,11.6757,265200.0
2007-05-22 14:00:00,11.79,11.83,11.78,11.81,406000.0,11.6856,11.7252,11.6757,11.7054,406000.0
2007-05-22 14:30:00,11.82,11.83,11.8,11.83,332800.0,11.7153,11.7252,11.6955,11.7252,332800.0
2007-05-22 15:00:00,11.83,11.83,11.77,11.78,435200.0,11.7252,11.7252,11.6658,11.6757,435200.0
2007-05-22 15:30:00,11.78,11.81,11.75,11.77,909200.0,11.6757,11.7054,11.6459,11.6658,909200.0
2007-05-23 09:30:00,11.74,11.82,11.71,11.77,367600.0,11.636,11.7153,11.6063,11.6658,367600.0
2007-05-23 10:00:00,11.77,11.8,11.74,11.77,271200.0,11.6658,11.6955,11.636,11.6658,271200.0
2007-05-23 10:30:00,11.77,11.77,11.63,11.67,351600.0,11.6658,11.6658,11.527,11.5667,351600.0
2007-05-23 11:00:00,11.67,11.7,11.65,11.69,206000.0,11.5667,11.5964,11.5468,11.5865,206000.0
2007-05-23 11:30:00,11.69,11.69,11.64,11.66,352800.0,11.5865,11.5865,11.5369,11.5567,352800.0
2007-05-23 12:00:00,11.66,11.69,11.65,11.68,199600.0,11.5567,11.5865,11.5468,11.5766,199600.0
2007-05-23 12:30:00,11.69,11.75,11.68,11.73,152000.0,11.5865,11.6459,11.5766,11.6261,152000.0
2007-05-23 13:00:00,11.73,11.77,11.71,11.72,136400.0,11.6261,11.6658,11.6063,11.6162,136400.0
2007-05-23 13:30:00,11.72,11.72,11.66,11.67,205200.0,11.6162,11.6162,11.5567,11.5667,205200.0
2007-05-23 14:00:00,11.66,11.67,11.56,11.56,429200.0,11.5567,11.5667,11.4576,11.4576,429200.0
2007-05-23 14:30:00,11.56,11.6,11.54,11.58,291200.0,11.4576,11.4973,11.4378,11.4775,291200.0
2007-05-23 15:00:00,11.58,11.61,11.5,11.6,608800.0,11.4775,11.5072,11.3982,11.4973,608800.0
2007-05-23 15:30:00,11.6,11.6,11.53,11.57,617200.0,11.4973,11.4973,11.4279,11.4675,617200.0
2007-05-24 09:30:00,11.33,11.44,11.19,11.23,2078400.0,11.2297,11.3387,11.0909,11.1306,2078400.0
2007-05-24 10:00:00,11.23,11.34,11.22,11.34,974400.0,11.1306,11.2396,11.1206,11.2396,974400.0
2007-05-24 10:30:00,11.34,11.41,11.25,11.28,731200.0,11.2396,11.309,11.1504,11.1801,731200.0
2007-05-24 11:00:00,11.28,11.31,11.24,11.24,638800.0,11.1801,11.2098,11.1405,11.1405,638800.0
2007-05-24 11:30:00,11.24,11.29,11.21,11.29,433200.0,11.1405,11.19,11.1107,11.19,433200.0
2007-05-24 12:00:00,11.29,11.29,11.14,11.17,573600.0,11.19,11.19,11.0413,11.0711,573600.0
2007-05-24 12:30:00,11.17,11.19,11.06,11.08,687200.0,11.0711,11.0909,10.9621,10.9819,687200.0
2007-05-24 13:00:00,11.08,11.13,11.04,11.08,580400.0,10.9819,11.0314,10.9422,10.9819,580400.0
2007-05-24 13:30:00,11.08,11.13,11.06,11.12,246400.0,10.9819,11.0314,10.9621,11.0215,246400.0
2007-05-24 14:00:00,11.12,11.15,11.08,11.12,553200.0,11.0215,11.0513,10.9819,11.0215,553200.0
2007-05-24 14:30:00,11.12,11.13,11.04,11.12,554400.0,11.0215,11.0314,10.9422,11.0215,554400.0
2007-05-24 15:00:00,11.12,11.16,11.11,11.16,832000.0,11.0215,11.0612,11.0116,11.0612,832000.0
2007-05-24 15:30:00,11.16,11.24,11.14,11.24,1321600.0,11.0612,11.1405,11.0413,11.1405,1321600.0
2007-05-25 09:30:00,11.21,11.4,11.21,11.33,548000.0,11.1107,11.299,11.1107,11.2297,548000.0
2007-05-25 10:00:00,11.33,11.42,11.31,11.4,617200.0,11.2297,11.3189,11.2098,11.299,617200.0
2007-05-25 10:30:00,11.4,11.41,11.36,11.36,405600.0,11.299,11.309,11.2594,11.2594,405600.0
2007-05-25 11:00:00,11.36,11.41,11.36,11.39,284400.0,11.2594,11.309,11.2594,11.2891,284400.0
2007-05-25 11:30:00,11.39,11.54,11.38,11.52,1140800.0,11.2891,11.4378,11.2792,11.418,1140800.0
2007-05-25 12:00:00,11.51,11.54,11.49,11.54,1090000.0,11.4081,11.4378,11.3882,11.4378,1090000.0
2007-05-25 12:30:00,11.54,11.54,11.45,11.49,674000.0,11.4378,11.4378,11.3486,11.3882,674000.0
2007-05-25 13:00:00,11.49,11.52,11.47,11.49,261200.0,11.3882,11.418,11.3684,11.3882,261200.0
2007-05-25 13:30:00,11.49,11.51,11.47,11.49,192400.0,11.3882,11.4081,11.3684,11.3882,192400.0
2007-05-25 14:00:00,11.49,11.51,11.47,11.51,311200.0,11.3882,11.4081,11.3684,11.4081,311200.0
2007-05-25 14:30:00,11.51,11.52,11.49,11.49,286800.0,11.4081,11.418,11.3882,11.3882,286800.0
2007-05-25 15:00:00,11.49,11.53,11.49,11.52,264400.0,11.3882,11.4279,11.3882,11.418,264400.0
2007-05-25 15:30:00,11.53,11.56,11.5,11.53,782800.0,11.4279,11.4576,11.3982,11.4279,782800.0
2007-05-29 09:30:00,11.72,11.72,11.35,11.42,1075200.0,11.6162,11.6162,11.2495,11.3189,1075200.0
2007-05-29 10:00:00,11.42,11.49,11.4,11.44,562000.0,11.3189,11.3882,11.299,11.3387,562000.0
2007-05-29 10:30:00,11.44,11.46,11.41,11.42,280400.0,11.3387,11.3585,11.309,11.3189,280400.0
2007-05-29 11:00:00,11.42,11.43,11.4,11.41,240800.0,11.3189,11.3288,11.299,11.309,240800.0
2007-05-29 11:30:00,11.41,11.45,11.37,11.37,488400.0,11.309,11.3486,11.2693,11.2693,488400.0
2007-05-29 12:00:00,11.36,11.43,11.35,11.42,283600.0,11.2594,11.3288,11.2495,11.3189,283600.0
2007-05-29 12:30:00,11.41,11.43,11.39,11.42,230000.0,11.309,11.3288,11.2891,11.3189,230000.0
2007-05-29 13:00:00,11.42,11.43,11.38,11.4,330400.0,11.3189,11.3288,11.2792,11.299,330400.0
2007-05-29 13:30:00,11.4,11.43,11.38,11.41,326000.0,11.299,11.3288,11.2792,11.309,326000.0
2007-05-29 14:00:00,11.4,11.46,11.4,11.44,224000.0,11.299,11.3585,11.299,11.3387,224000.0
2007-05-29 14:30:00,11.44,11.45,11.41,11.44,262400.0,11.3387,11.3486,11.309,11.3387,262400.0
2007-05-29 15:00:00,11.44,11.48,11.43,11.45,366000.0,11.3387,11.3783,11.3288,11.3486,366000.0
2007-05-29 15:30:00,11.46,11.5,11.44,11.49,469600.0,11.3585,11.3982,11.3387,11.3882,469600.0
2007-05-30 09:30:00,11.47,11.52,11.37,11.51,455600.0,11.3684,11.418,11.2693,11.4081,455600.0
2007-05-30 10:00:00,11.52,11.6,11.49,11.55,302400.0,11.418,11.4973,11.3882,11.4477,302400.0
2007-05-30 10:30:00,11.55,11.57,11.49,11.51,186800.0,11.4477,11.4675,11.3882,11.4081,186800.0
2007-05-30 11:00:00,11.51,11.54,11.48,11.54,191200.0,11.4081,11.4378,11.3783,11.4378,191200.0
2007-05-30 11:30:00,11.54,11.72,11.51,11.66,839600.0,11.4378,11.6162,11.4081,11.5567,839600.0
2007-05-30 12:00:00,11.65,12.0,11.65,11.94,1883600.0,11.5468,11.8937,11.5468,11.8343,1883600.0
2007-05-30 12:30:00,11.94,12.35,11.94,12.24,4917200.0,11.8343,12.2406,11.8343,12.1316,4917200.0
2007-05-30 13:00:00,12.24,12.26,12.19,12.25,898800.0,12.1316,12.1514,12.082,12.1415,898800.0
2007-05-30 13:30:00,12.25,12.41,12.19,12.24,1670800.0,12.1415,12.3001,12.082,12.1316,1670800.0
2007-05-30 14:00:00,12.25,12.31,12.14,12.23,1101200.0,12.1415,12.201,12.0325,12.1217,1101200.0
2007-05-30 14:30:00,12.23,12.27,12.21,12.24,574800.0,12.1217,12.1613,12.1019,12.1316,574800.0
2007-05-30 15:00:00,12.25,12.27,12.21,12.25,685200.0,12.1415,12.1613,12.1019,12.1415,685200.0
2007-05-30 15:30:00,12.25,12.25,12.14,12.15,1538400.0,12.1415,12.1415,12.0325,12.0424,1538400.0
2007-05-31 09:30:00,12.35,12.35,12.12,12.13,1062400.0,12.2406,12.2406,12.0127,12.0226,1062400.0
2007-05-31 10:00:00,12.13,12.17,12.04,12.04,317200.0,12.0226,12.0622,11.9334,11.9334,317200.0
2007-05-31 10:30:00,12.05,12.12,12.05,12.07,527600.0,11.9433,12.0127,11.9433,11.9631,527600.0
2007-05-31 11:00:00,12.07,12.08,11.94,11.95,857200.0,11.9631,11.973,11.8343,11.8442,857200.0
2007-05-31 11:30:00,11.95,11.96,11.93,11.96,292000.0,11.8442,11.8541,11.8244,11.8541,292000.0
2007-05-31 12:00:00,11.96,11.97,11.9,11.94,314800.0,11.8541,11.864,11.7946,11.8343,314800.0
2007-05-31 12:30:00,11.95,11.96,11.92,11.95,244800.0,11.8442,11.8541,11.8144,11.8442,244800.0
2007-05-31 13:00:00,11.95,11.96,11.83,11.85,381600.0,11.8442,11.8541,11.7252,11.7451,381600.0
2007-05-31 13:30:00,11.85,11.9,11.83,11.88,236800.0,11.7451,11.7946,11.7252,11.7748,236800.0
2007-05-31 14:00:00,11.89,11.9,11.84,11.89,422400.0,11.7847,11.7946,11.7351,11.7847,422400.0
2007-05-31 14:30:00,11.89,11.95,11.88,11.9,354800.0,11.7847,11.8442,11.7748,11.7946,354800.0
2007-05-31 15:00:00,11.9,11.94,11.87,11.88,612000.0,11.7946,11.8343,11.7649,11.7748,612000.0
2007-05-31 15:30:00,11.88,11.88,11.79,11.81,1807200.0,11.7748,11.7748,11.6856,11.7054,1807200.0
2007-06-01 09:30:00,11.81,11.95,11.78,11.86,734400.0,11.7054,11.8442,11.6757,11.755,734400.0
2007-06-01 10:00:00,11.86,11.9,11.83,11.87,404800.0,11.755,11.7946,11.7252,11.7649,404800.0
2007-06-01 10:30:00,11.87,11.89,11.82,11.85,492400.0,11.7649,11.7847,11.7153,11.7451,492400.0
2007-06-01 11:00:00,11.85,11.9,11.84,11.88,332800.0,11.7451,11.7946,11.7351,11.7748,332800.0
2007-06-01 11:30:00,11.89,11.89,11.83,11.83,358400.0,11.7847,11.7847,11.7252,11.7252,358400.0
2007-06-01 12:00:00,11.83,11.88,11.78,11.88,544800.0,11.7252,11.7748,11.6757,11.7748,544800.0
2007-06-01 12:30:00,11.88,11.91,11.87,11.89,232800.0,11.7748,11.8045,11.7649,11.7847,232800.0
2007-06-01 13:00:00,11.89,11.95,11.88,11.9,300400.0,11.7847,11.8442,11.7748,11.7946,300400.0
2007-06-01 13:30:00,11.9,11.9,11.86,11.88,241600.0,11.7946,11.7946,11.755,11.7748,241600.0
2007-06-01 14:00:00,11.88,11.9,11.87,11.87,227600.0,11.7748,11.7946,11.7649,11.7649,227600.0
2007-06-01 14:30:00,11.88,11.93,11.86,11.93,311600.0,11.7748,11.8244,11.755,11.8244,311600.0
2007-06-01 15:00:00,11.92,11.94,11.89,11.94,534400.0,11.8144,11.8343,11.7847,11.8343,534400.0
2007-06-01 15:30:00,11.94,12.02,11.94,11.98,809200.0,11.8343,11.9136,11.8343,11.8739,809200.0
2007-06-04 09:30:00,12.06,12.06,11.81,11.81,745200.0,11.9532,11.9532,11.7054,11.7054,745200.0
2007-06-04 10:00:00,11.81,11.83,11.71,11.71,470400.0,11.7054,11.7252,11.6063,11.6063,470400.0
2007-06-04 10:30:00,11.71,11.75,11.67,11.69,284800.0,11.6063,11.6459,11.5667,11.5865,284800.0
2007-06-04 11:00:00,11.69,11.73,11.65,11.65,360800.0,11.5865,11.6261,11.5468,11.5468,360800.0
2007-06-04 11:30:00,11.66,11.71,11.66,11.66,349600.0,11.5567,11.6063,11.5567,11.5567,349600.0
2007-06-04 12:00:00,11.67,11.69,11.64,11.68,327600.0,11.5667,11.5865,11.5369,11.5766,327600.0
2007-06-04 12:30:00,11.68,11.72,11.68,11.69,197600.0,11.5766,11.6162,11.5766,11.5865,197600.0
2007-06-04 13:00:00,11.69,11.71,11.65,11.66,646800.0,11.5865,11.6063,11.5468,11.5567,646800.0
2007-06-04 13:30:00,11.67,11.7,11.63,11.69,450800.0,11.5667,11.5964,11.527,11.5865,450800.0
2007-06-04 14:00:00,11.7,11.78,11.66,11.75,769600.0,11.5964,11.6757,11.5567,11.6459,769600.0
2007-06-04 14:30:00,11.75,11.76,11.74,11.75,322400.0,11.6459,11.6559,11.636,11.6459,322400.0
2007-06-04 15:00:00,11.74,11.76,11.72,11.74,596800.0,11.636,11.6559,11.6162,11.636,596800.0
2007-06-04 15:30:00,11.74,11.79,11.73,11.74,937200.0,11.636,11.6856,11.6261,11.636,937200.0
2007-06-05 09:30:00,11.64,11.64,11.18,11.4,4268400.0,11.5369,11.5369,11.081,11.299,4268400.0
2007-06-05 10:00:00,11.4,11.47,11.32,11.44,1450800.0,11.299,11.3684,11.2198,11.3387,1450800.0
2007-06-05 10:30:00,11.44,11.57,11.4,11.55,817200.0,11.3387,11.4675,11.299,11.4477,817200.0
2007-06-05 11:00:00,11.55,11.63,11.54,11.63,600000.0,11.4477,11.527,11.4378,11.527,600000.0
2007-06-05 11:30:00,11.63,11.63,11.54,11.59,475600.0,11.527,11.527,11.4378,11.4874,475600.0
2007-06-05 12:00:00,11.59,11.59,11.47,11.48,404400.0,11.4874,11.4874,11.3684,11.3783,404400.0
2007-06-05 12:30:00,11.48,11.63,11.48,11.61,312000.0,11.3783,11.527,11.3783,11.5072,312000.0
2007-06-05 13:00:00,11.61,11.66,11.59,11.65,371600.0,11.5072,11.5567,11.4874,11.5468,371600.0
2007-06-05 13:30:00,11.65,11.72,11.59,11.69,814400.0,11.5468,11.6162,11.4874,11.5865,814400.0
2007-06-05 14:00:00,11.7,11.79,11.69,11.77,975600.0,11.5964,11.6856,11.5865,11.6658,975600.0
2007-06-05 14:30:00,11.77,11.89,11.73,11.85,1084800.0,11.6658,11.7847,11.6261,11.7451,1084800.0
2007-06-05 15:00:00,11.85,11.94,11.85,11.88,2004800.0,11.7451,11.8343,11.7451,11.7748,2004800.0
2007-06-05 15:30:00,11.88,11.92,11.84,11.85,865600.0,11.7748,11.8144,11.7351,11.7451,865600.0
2007-06-06 09:30:00,11.85,11.87,11.54,11.63,837600.0,11.7451,11.7649,11.4378,11.527,837600.0
2007-06-06 10:00:00,11.63,11.68,11.58,11.67,696000.0,11.527,11.5766,11.4775,11.5667,696000.0
2007-06-06 10:30:00,11.68,11.69,11.59,11.6,302800.0,11.5766,11.5865,11.4874,11.4973,302800.0
2007-06-06 11:00:00,11.6,11.63,11.46,11.61,646800.0,11.4973,11.527,11.3585,11.5072,646800.0
2007-06-06 11:30:00,11.6,11.61,11.54,11.55,190000.0,11.4973,11.5072,11.4378,11.4477,190000.0
2007-06-06 12:00:00,11.55,11.62,11.55,11.59,133600.0,11.4477,11.5171,11.4477,11.4874,133600.0
2007-06-06 12:30:00,11.58,11.58,11.51,11.53,404400.0,11.4775,11.4775,11.4081,11.4279,404400.0
2007-06-06 13:00:00,11.53,11.55,11.48,11.52,369600.0,11.4279,11.4477,11.3783,11.418,369600.0
2007-06-06 13:30:00,11.51,11.51,11.49,11.5,296400.0,11.4081,11.4081,11.3882,11.3982,296400.0
2007-06-06 14:00:00,11.5,11.53,11.49,11.53,403200.0,11.3982,11.4279,11.3882,11.4279,403200.0
2007-06-06 14:30:00,11.53,11.61,11.52,11.57,334800.0,11.4279,11.5072,11.418,11.4675,334800.0
2007-06-06 15:00:00,11.56,11.66,11.55,11.64,339600.0,11.4576,11.5567,11.4477,11.5369,339600.0
2007-06-06 15:30:00,11.64,11.65,11.6,11.61,512000.0,11.5369,11.5468,11.4973,11.5072,512000.0
2007-06-07 09:30:00,11.68,11.68,11.47,11.56,321200.0,11.5766,11.5766,11.3684,11.4576,321200.0
2007-06-07 10:00:00,11.56,11.59,11.5,11.5,228400.0,11.4576,11.4874,11.3982,11.3982,228400.0
2007-06-07 10:30:00,11.49,11.54,11.43,11.43,166800.0,11.3882,11.4378,11.3288,11.3288,166800.0
2007-06-07 11:00:00,11.43,11.43,11.35,11.42,300000.0,11.3288,11.3288,11.2495,11.3189,300000.0
2007-06-07 11:30:00,11.42,11.42,11.35,11.36,194800.0,11.3189,11.3189,11.2495,11.2594,194800.0
2007-06-07 12:00:00,11.36,11.36,11.3,11.33,348400.0,11.2594,11.2594,11.1999,11.2297,348400.0
2007-06-07 12:30:00,11.33,11.33,11.26,11.26,413200.0,11.2297,11.2297,11.1603,11.1603,413200.0
2007-06-07 13:00:00,11.27,11.31,11.26,11.29,452400.0,11.1702,11.2098,11.1603,11.19,452400.0
2007-06-07 13:30:00,11.29,11.3,11.17,11.28,1164400.0,11.19,11.1999,11.0711,11.1801,1164400.0
2007-06-07 14:00:00,11.29,11.33,11.25,11.32,472000.0,11.19,11.2297,11.1504,11.2198,472000.0
2007-06-07 14:30:00,11.31,11.35,11.28,11.32,217200.0,11.2098,11.2495,11.1801,11.2198,217200.0
2007-06-07 15:00:00,11.31,11.35,11.28,11.31,330800.0,11.2098,11.2495,11.1801,11.2098,330800.0
2007-06-07 15:30:00,11.31,11.33,11.18,11.26,956000.0,11.2098,11.2297,11.081,11.1603,956000.0
2007-06-08 09:30:00,11.35,11.45,11.28,11.36,527600.0,11.2495,11.3486,11.1801,11.2594,527600.0
2007-06-08 10:00:00,11.37,11.4,11.28,11.38,401200.0,11.2693,11.299,11.1801,11.2792,401200.0
2007-06-08 10:30:00,11.38,11.46,11.36,11.44,259600.0,11.2792,11.3585,11.2594,11.3387,259600.0
2007-06-08 11:00:00,11.43,11.43,11.3,11.31,524000.0,11.3288,11.3288,11.1999,11.2098,524000.0
2007-06-08 11:30:00,11.31,11.33,11.28,11.3,357200.0,11.2098,11.2297,11.1801,11.1999,357200.0
2007-06-08 12:00:00,11.29,11.3,11.25,11.28,399600.0,11.19,11.1999,11.1504,11.1801,399600.0
2007-06-08 12:30:00,11.28,11.29,11.25,11.29,346800.0,11.1801,11.19,11.1504,11.19,346800.0
2007-06-08 13:00:00,11.29,11.34,11.28,11.34,137200.0,11.19,11.2396,11.1801,11.2396,137200.0
2007-06-08 13:30:00,11.34,11.42,11.33,11.41,374400.0,11.2396,11.3189,11.2297,11.309,374400.0
2007-06-08 14:00:00,11.41,11.52,11.4,11.49,359600.0,11.309,11.418,11.299,11.3882,359600.0
2007-06-08 14:30:00,11.49,11.55,11.48,11.52,312000.0,11.3882,11.4477,11.3783,11.418,312000.0
2007-06-08 15:00:00,11.51,11.56,11.48,11.53,356000.0,11.4081,11.4576,11.3783,11.4279,356000.0
2007-06-08 15:30:00,11.53,11.58,11.53,11.56,577600.0,11.4279,11.4775,11.4279,11.4576,577600.0
2007-06-11 09:30:00,11.51,11.54,11.43,11.48,410800.0,11.4081,11.4378,11.3288,11.3783,410800.0
2007-06-11 10:00:00,11.48,11.54,11.45,11.52,386400.0,11.3783,11.4378,11.3486,11.418,386400.0
2007-06-11 10:30:00,11.51,11.59,11.48,11.53,198800.0,11.4081,11.4874,11.3783,11.4279,198800.0
2007-06-11 11:00:00,11.54,11.61,11.53,11.6,285600.0,11.4378,11.5072,11.4279,11.4973,285600.0
2007-06-11 11:30:00,11.6,11.67,11.59,11.63,280000.0,11.4973,11.5667,11.4874,11.527,280000.0
2007-06-11 12:00:00,11.63,11.68,11.6,11.6,258000.0,11.527,11.5766,11.4973,11.4973,258000.0
2007-06-11 12:30:00,11.6,11.62,11.6,11.61,143200.0,11.4973,11.5171,11.4973,11.5072,143200.0
2007-06-11 13:00:00,11.61,11.66,11.61,11.63,100800.0,11.5072,11.5567,11.5072,11.527,100800.0
2007-06-11 13:30:00,11.63,11.63,11.6,11.62,96800.0,11.527,11.527,11.4973,11.5171,96800.0
2007-06-11 14:00:00,11.62,11.67,11.62,11.66,160000.0,11.5171,11.5667,11.5171,11.5567,160000.0
2007-06-11 14:30:00,11.67,11.7,11.65,11.67,372000.0,11.5667,11.5964,11.5468,11.5667,372000.0
2007-06-11 15:00:00,11.67,11.69,11.65,11.69,313600.0,11.5667,11.5865,11.5468,11.5865,313600.0
2007-06-11 15:30:00,11.68,11.69,11.62,11.65,775200.0,11.5766,11.5865,11.5171,11.5468,775200.0
2007-06-12 09:30:00,11.53,11.6,11.46,11.48,260400.0,11.4279,11.4973,11.3585,11.3783,260400.0
2007-06-12 10:00:00,11.48,11.49,11.35,11.36,322400.0,11.3783,11.3882,11.2495,11.2594,322400.0
2007-06-12 10:30:00,11.36,11.42,11.36,11.39,177200.0,11.2594,11.3189,11.2594,11.2891,177200.0
2007-06-12 11:00:00,11.39,11.45,11.38,11.43,151200.0,11.2891,11.3486,11.2792,11.3288,151200.0
2007-06-12 11:30:00,11.42,11.47,11.4,11.47,122400.0,11.3189,11.3684,11.299,11.3684,122400.0
2007-06-12 12:00:00,11.47,11.48,11.4,11.41,121200.0,11.3684,11.3783,11.299,11.309,121200.0
2007-06-12 12:30:00,11.41,11.43,11.39,11.39,127600.0,11.309,11.3288,11.2891,11.2891,127600.0
2007-06-12 13:00:00,11.39,11.45,11.39,11.4,238800.0,11.2891,11.3486,11.2891,11.299,238800.0
2007-06-12 13:30:00,11.41,11.49,11.39,11.49,122000.0,11.309,11.3882,11.2891,11.3882,122000.0
2007-06-12 14:00:00,11.5,11.52,11.43,11.43,110800.0,11.3982,11.418,11.3288,11.3288,110800.0
2007-06-12 14:30:00,11.43,11.47,11.4,11.42,212400.0,11.3288,11.3684,11.299,11.3189,212400.0
2007-06-12 15:00:00,11.42,11.46,11.35,11.36,330400.0,11.3189,11.3585,11.2495,11.2594,330400.0
2007-06-12 15:30:00,11.35,11.37,11.3,11.34,506000.0,11.2495,11.2693,11.1999,11.2396,506000.0
2007-06-13 09:30:00,11.38,11.49,11.29,11.3,232400.0,11.2792,11.3882,11.19,11.1999,232400.0
2007-06-13 10:00:00,11.31,11.37,11.25,11.33,268000.0,11.2098,11.2693,11.1504,11.2297,268000.0
2007-06-13 10:30:00,11.33,11.38,11.31,11.33,168800.0,11.2297,11.2792,11.2098,11.2297,168800.0
2007-06-13 11:00:00,11.33,11.33,11.27,11.29,173200.0,11.2297,11.2297,11.1702,11.19,173200.0
2007-06-13 11:30:00,11.29,11.31,11.28,11.3,95600.0,11.19,11.2098,11.1801,11.1999,95600.0
2007-06-13 12:00:00,11.29,11.31,11.28,11.28,60800.0,11.19,11.2098,11.1801,11.1801,60800.0
2007-06-13 12:30:00,11.27,11.32,11.27,11.29,108400.0,11.1702,11.2198,11.1702,11.19,108400.0
2007-06-13 13:00:00,11.28,11.29,11.25,11.28,91600.0,11.1801,11.19,11.1504,11.1801,91600.0
2007-06-13 13:30:00,11.28,11.28,11.24,11.24,190400.0,11.1801,11.1801,11.1405,11.1405,190400.0
2007-06-13 14:00:00,11.25,11.31,11.23,11.27,484400.0,11.1504,11.2098,11.1306,11.1702,484400.0
2007-06-13 14:30:00,11.28,11.33,11.28,11.33,70800.0,11.1801,11.2297,11.1801,11.2297,70800.0
2007-06-13 15:00:00,11.32,11.36,11.3,11.3,275600.0,11.2198,11.2594,11.1999,11.1999,275600.0
2007-06-13 15:30:00,11.3,11.43,11.29,11.37,365600.0,11.1999,11.3288,11.19,11.2693,365600.0
2007-06-14 09:30:00,11.32,11.4,11.3,11.39,192000.0,11.2198,11.299,11.1999,11.2891,192000.0
2007-06-14 10:00:00,11.38,11.43,11.31,11.35,194000.0,11.2792,11.3288,11.2098,11.2495,194000.0
2007-06-14 10:30:00,11.35,11.42,11.35,11.39,213600.0,11.2495,11.3189,11.2495,11.2891,213600.0
2007-06-14 11:00:00,11.39,11.43,11.35,11.36,231200.0,11.2891,11.3288,11.2495,11.2594,231200.0
2007-06-14 11:30:00,11.36,11.36,11.26,11.29,272000.0,11.2594,11.2594,11.1603,11.19,272000.0
2007-06-14 12:00:00,11.29,11.33,11.28,11.31,156000.0,11.19,11.2297,11.1801,11.2098,156000.0
2007-06-14 12:30:00,11.31,11.33,11.28,11.31,187200.0,11.2098,11.2297,11.1801,11.2098,187200.0
2007-06-14 13:00:00,11.32,11.34,11.31,11.32,215600.0,11.2198,11.2396,11.2098,11.2198,215600.0
2007-06-14 13:30:00,11.32,11.35,11.3,11.34,250000.0,11.2198,11.2495,11.1999,11.2396,250000.0
2007-06-14 14:00:00,11.33,11.37,11.29,11.32,279600.0,11.2297,11.2693,11.19,11.2198,279600.0
2007-06-14 14:30:00,11.32,11.37,11.29,11.31,370800.0,11.2198,11.2693,11.19,11.2098,370800.0
2007-06-14 15:00:00,11.31,11.38,11.3,11.36,375200.0,11.2098,11.2792,11.1999,11.2594,375200.0
2007-06-14 15:30:00,11.37,11.4,11.34,11.37,804400.0,11.2693,11.299,11.2396,11.2693,804400.0
2007-06-15 09:30:00,11.39,11.67,11.39,11.65,1729200.0,11.2891,11.5667,11.2891,11.5468,1729200.0
2007-06-15 10:00:00,11.65,11.79,11.65,11.74,1092800.0,11.5468,11.6856,11.5468,11.636,1092800.0
2007-06-15 10:30:00,11.75,11.75,11.62,11.63,402000.0,11.6459,11.6459,11.5171,11.527,402000.0
2007-06-15 11:00:00,11.63,11.65,11.59,11.6,281200.0,11.527,11.5468,11.4874,11.4973,281200.0
2007-06-15 11:30:00,11.6,11.6,11.53,11.55,255600.0,11.4973,11.4973,11.4279,11.4477,255600.0
2007-06-15 12:00:00,11.55,11.57,11.54,11.54,73600.0,11.4477,11.4675,11.4378,11.4378,73600.0
2007-06-15 12:30:00,11.54,11.57,11.54,11.54,122400.0,11.4378,11.4675,11.4378,11.4378,122400.0
2007-06-15 13:00:00,11.54,11.55,11.48,11.49,174000.0,11.4378,11.4477,11.3783,11.3882,174000.0
2007-06-15 13:30:00,11.48,11.48,11.43,11.43,427600.0,11.3783,11.3783,11.3288,11.3288,427600.0
2007-06-15 14:00:00,11.44,11.45,11.38,11.39,400400.0,11.3387,11.3486,11.2792,11.2891,400400.0
2007-06-15 14:30:00,11.39,11.4,11.38,11.4,427600.0,11.2891,11.299,11.2792,11.299,427600.0
2007-06-15 15:00:00,11.4,11.4,11.34,11.36,488400.0,11.299,11.299,11.2396,11.2594,488400.0
2007-06-15 15:30:00,11.37,11.4,11.37,11.38,885200.0,11.2693,11.299,11.2693,11.2792,885200.0
2007-06-18 09:30:00,11.4,11.54,11.31,11.5,372400.0,11.299,11.4378,11.2098,11.3982,372400.0
2007-06-18 10:00:00,11.5,11.5,11.33,11.34,368000.0,11.3982,11.3982,11.2297,11.2396,368000.0
2007-06-18 10:30:00,11.34,11.39,11.33,11.33,269600.0,11.2396,11.2891,11.2297,11.2297,269600.0
2007-06-18 11:00:00,11.34,11.34,11.29,11.32,236000.0,11.2396,11.2396,11.19,11.2198,236000.0
2007-06-18 11:30:00,11.32,11.33,11.24,11.28,316400.0,11.2198,11.2297,11.1405,11.1801,316400.0
2007-06-18 12:00:00,11.28,11.28,11.18,11.2,392400.0,11.1801,11.1801,11.081,11.1008,392400.0
2007-06-18 12:30:00,11.2,11.24,11.18,11.21,385600.0,11.1008,11.1405,11.081,11.1107,385600.0
2007-06-18 13:00:00,11.2,11.29,11.2,11.26,450400.0,11.1008,11.19,11.1008,11.1603,450400.0
2007-06-18 13:30:00,11.26,11.27,11.18,11.2,240400.0,11.1603,11.1702,11.081,11.1008,240400.0
2007-06-18 14:00:00,11.18,11.23,11.18,11.22,431600.0,11.081,11.1306,11.081,11.1206,431600.0
2007-06-18 14:30:00,11.22,11.24,11.22,11.23,162000.0,11.1206,11.1405,11.1206,11.1306,162000.0
2007-06-18 15:00:00,11.23,11.24,11.19,11.21,571600.0,11.1306,11.1405,11.0909,11.1107,571600.0
2007-06-18 15:30:00,11.21,11.26,11.2,11.2,650000.0,11.1107,11.1603,11.1008,11.1008,650000.0
2007-06-19 09:30:00,11.1,11.24,11.09,11.17,388400.0,11.0017,11.1405,10.9918,11.0711,388400.0
2007-06-19 10:00:00,11.16,11.2,11.15,11.17,190400.0,11.0612,11.1008,11.0513,11.0711,190400.0
2007-06-19 10:30:00,11.17,11.2,11.17,11.19,246800.0,11.0711,11.1008,11.0711,11.0909,246800.0
2007-06-19 11:00:00,11.19,11.25,11.19,11.21,329200.0,11.0909,11.1504,11.0909,11.1107,329200.0
2007-06-19 11:30:00,11.21,11.24,11.18,11.23,370800.0,11.1107,11.1405,11.081,11.1306,370800.0
2007-06-19 12:00:00,11.24,11.29,11.22,11.28,312000.0,11.1405,11.19,11.1206,11.1801,312000.0
2007-06-19 12:30:00,11.28,11.35,11.28,11.31,213200.0,11.1801,11.2495,11.1801,11.2098,213200.0
2007-06-19 13:00:00,11.31,11.33,11.29,11.32,129200.0,11.2098,11.2297,11.19,11.2198,129200.0
2007-06-19 13:30:00,11.32,11.43,11.3,11.3,638000.0,11.2198,11.3288,11.1999,11.1999,638000.0
2007-06-19 14:00:00,11.29,11.33,11.27,11.31,373200.0,11.19,11.2297,11.1702,11.2098,373200.0
2007-06-19 14:30:00,11.31,11.34,11.29,11.34,173200.0,11.2098,11.2396,11.19,11.2396,173200.0
2007-06-19 15:00:00,11.33,11.37,11.31,11.36,180000.0,11.2297,11.2693,11.2098,11.2594,180000.0
2007-06-19 15:30:00,11.36,11.37,11.31,11.35,337600.0,11.2594,11.2693,11.2098,11.2495,337600.0
2007-06-20 09:30:00,11.37,11.38,11.21,11.22,266000.0,11.2693,11.2792,11.1107,11.1206,266000.0
2007-06-20 10:00:00,11.22,11.3,11.17,11.3,460000.0,11.1206,11.1999,11.0711,11.1999,460000.0
2007-06-20 10:30:00,11.3,11.36,11.28,11.35,176000.0,11.1999,11.2594,11.1801,11.2495,176000.0
2007-06-20 11:00:00,11.35,11.37,11.32,11.34,170000.0,11.2495,11.2693,11.2198,11.2396,170000.0
2007-06-20 11:30:00,11.34,11.36,11.32,11.35,286400.0,11.2396,11.2594,11.2198,11.2495,286400.0
2007-06-20 12:00:00,11.35,11.35,11.29,11.31,231600.0,11.2495,11.2495,11.19,11.2098,231600.0
2007-06-20 12:30:00,11.32,11.32,11.26,11.28,170800.0,11.2198,11.2198,11.1603,11.1801,170800.0
2007-06-20 13:00:00,11.28,11.3,11.28,11.29,204400.0,11.1801,11.1999,11.1801,11.19,204400.0
2007-06-20 13:30:00,11.3,11.35,11.28,11.33,354800.0,11.1999,11.2495,11.1801,11.2297,354800.0
2007-06-20 14:00:00,11.33,11.35,11.28,11.29,223600.0,11.2297,11.2495,11.1801,11.19,223600.0
2007-06-20 14:30:00,11.29,11.3,11.24,11.28,452000.0,11.19,11.1999,11.1405,11.1801,452000.0
2007-06-20 15:00:00,11.28,11.28,11.23,11.23,422000.0,11.1801,11.1801,11.1306,11.1306,422000.0
2007-06-20 15:30:00,11.23,11.24,11.19,11.21,716400.0,11.1306,11.1405,11.0909,11.1107,716400.0
2007-06-21 09:30:00,11.19,11.2,10.78,10.87,2267200.0,11.0909,11.1008,10.6845,10.7737,2267200.0
2007-06-21 10:00:00,10.86,10.93,10.85,10.88,1127600.0,10.7638,10.8332,10.7539,10.7836,1127600.0
2007-06-21 10:30:00,10.88,10.88,10.64,10.65,3255600.0,10.7836,10.7836,10.5458,10.5557,3255600.0
2007-06-21 11:00:00,10.65,10.69,10.43,10.54,3280000.0,10.5557,10.5953,10.3376,10.4467,3280000.0
2007-06-21 11:30:00,10.54,10.61,10.44,10.54,2270400.0,10.4467,10.516,10.3475,10.4467,2270400.0
2007-06-21 12:00:00,10.53,10.64,10.53,10.63,1493600.0,10.4367,10.5458,10.4367,10.5359,1493600.0
2007-06-21 12:30:00,10.63,10.64,10.53,10.54,922000.0,10.5359,10.5458,10.4367,10.4467,922000.0
2007-06-21 13:00:00,10.54,10.64,10.54,10.63,810400.0,10.4467,10.5458,10.4467,10.5359,810400.0
2007-06-21 13:30:00,10.63,10.65,10.57,10.6,994400.0,10.5359,10.5557,10.4764,10.5061,994400.0
2007-06-21 14:00:00,10.6,10.63,10.58,10.62,678800.0,10.5061,10.5359,10.4863,10.526,678800.0
2007-06-21 14:30:00,10.62,10.62,10.54,10.58,1464800.0,10.526,10.526,10.4467,10.4863,1464800.0
2007-06-21 15:00:00,10.58,10.61,10.55,10.55,1004000.0,10.4863,10.516,10.4566,10.4566,1004000.0
2007-06-21 15:30:00,10.55,10.56,10.45,10.48,2412000.0,10.4566,10.4665,10.3575,10.3872,2412000.0
2007-06-22 09:30:00,10.61,10.64,10.43,10.45,1116400.0,10.516,10.5458,10.3376,10.3575,1116400.0
2007-06-22 10:00:00,10.45,10.46,10.36,10.39,765200.0,10.3575,10.3674,10.2683,10.298,765200.0
2007-06-22 10:30:00,10.4,10.4,10.32,10.37,1418400.0,10.3079,10.3079,10.2286,10.2782,1418400.0
2007-06-22 11:00:00,10.37,10.37,10.13,10.2,2022000.0,10.2782,10.2782,10.0403,10.1097,2022000.0
2007-06-22 11:30:00,10.2,10.21,10.1,10.12,1190800.0,10.1097,10.1196,10.0106,10.0304,1190800.0
2007-06-22 12:00:00,10.12,10.16,10.08,10.1,870800.0,10.0304,10.07,9.9907,10.0106,870800.0
2007-06-22 12:30:00,10.11,10.2,10.09,10.15,661200.0,10.0205,10.1097,10.0006,10.0601,661200.0
2007-06-22 13:00:00,10.16,10.2,10.11,10.18,392400.0,10.07,10.1097,10.0205,10.0898,392400.0
2007-06-22 13:30:00,10.18,10.2,10.13,10.15,545200.0,10.0898,10.1097,10.0403,10.0601,545200.0
2007-06-22 14:00:00,10.15,10.18,10.12,10.13,1255600.0,10.0601,10.0898,10.0304,10.0403,1255600.0
2007-06-22 14:30:00,10.13,10.19,10.11,10.15,700000.0,10.0403,10.0998,10.0205,10.0601,700000.0
2007-06-22 15:00:00,10.15,10.16,10.09,10.12,744000.0,10.0601,10.07,10.0006,10.0304,744000.0
2007-06-22 15:30:00,10.12,10.13,10.08,10.11,1334400.0,10.0304,10.0403,9.9907,10.0205,1334400.0
2007-06-25 09:30:00,9.94,10.28,9.92,10.26,1715600.0,9.852,10.189,9.8322,10.1691,1715600.0
2007-06-25 10:00:00,10.25,10.34,10.19,10.31,1882400.0,10.1592,10.2484,10.0998,10.2187,1882400.0
2007-06-25 10:30:00,10.31,10.43,10.28,10.36,1112000.0,10.2187,10.3376,10.189,10.2683,1112000.0
2007-06-25 11:00:00,10.36,10.39,10.28,10.37,805200.0,10.2683,10.298,10.189,10.2782,805200.0
2007-06-25 11:30:00,10.37,10.43,10.33,10.42,1033200.0,10.2782,10.3376,10.2385,10.3277,1033200.0
2007-06-25 12:00:00,10.42,10.55,10.42,10.52,924400.0,10.3277,10.4566,10.3277,10.4268,924400.0
2007-06-25 12:30:00,10.53,10.53,10.47,10.48,464000.0,10.4367,10.4367,10.3773,10.3872,464000.0
2007-06-25 13:00:00,10.49,10.63,10.49,10.6,797600.0,10.3971,10.5359,10.3971,10.5061,797600.0
2007-06-25 13:30:00,10.6,10.63,10.56,10.6,496000.0,10.5061,10.5359,10.4665,10.5061,496000.0
2007-06-25 14:00:00,10.6,10.64,10.51,10.51,667200.0,10.5061,10.5458,10.4169,10.4169,667200.0
2007-06-25 14:30:00,10.51,10.53,10.46,10.49,809200.0,10.4169,10.4367,10.3674,10.3971,809200.0
2007-06-25 15:00:00,10.5,10.53,10.45,10.49,1413600.0,10.407,10.4367,10.3575,10.3971,1413600.0
2007-06-25 15:30:00,10.49,10.58,10.48,10.54,1176400.0,10.3971,10.4863,10.3872,10.4467,1176400.0
2007-06-26 09:30:00,10.55,10.55,10.31,10.37,707200.0,10.4566,10.4566,10.2187,10.2782,707200.0
2007-06-26 10:00:00,10.35,10.44,10.33,10.38,784400.0,10.2583,10.3475,10.2385,10.2881,784400.0
2007-06-26 10:30:00,10.38,10.43,10.28,10.31,583200.0,10.2881,10.3376,10.189,10.2187,583200.0
2007-06-26 11:00:00,10.3,10.37,10.3,10.36,332400.0,10.2088,10.2782,10.2088,10.2683,332400.0
2007-06-26 11:30:00,10.35,10.44,10.35,10.42,523200.0,10.2583,10.3475,10.2583,10.3277,523200.0
2007-06-26 12:00:00,10.42,10.44,10.36,10.39,357200.0,10.3277,10.3475,10.2683,10.298,357200.0
2007-06-26 12:30:00,10.4,10.41,10.35,10.37,358000.0,10.3079,10.3178,10.2583,10.2782,358000.0
2007-06-26 13:00:00,10.37,10.41,10.35,10.38,336000.0,10.2782,10.3178,10.2583,10.2881,336000.0
2007-06-26 13:30:00,10.38,10.38,10.25,10.27,462800.0,10.2881,10.2881,10.1592,10.1791,462800.0
2007-06-26 14:00:00,10.27,10.3,10.24,10.27,510400.0,10.1791,10.2088,10.1493,10.1791,510400.0
2007-06-26 14:30:00,10.27,10.31,10.26,10.3,453600.0,10.1791,10.2187,10.1691,10.2088,453600.0
2007-06-26 15:00:00,10.3,10.31,10.24,10.24,605200.0,10.2088,10.2187,10.1493,10.1493,605200.0
2007-06-26 15:30:00,10.25,10.29,10.2,10.28,964000.0,10.1592,10.1989,10.1097,10.189,964000.0
2007-06-27 09:30:00,10.36,10.55,10.36,10.4,911600.0,10.2683,10.4566,10.2683,10.3079,911600.0
2007-06-27 10:00:00,10.4,10.56,10.4,10.53,832800.0,10.3079,10.4665,10.3079,10.4367,832800.0
2007-06-27 10:30:00,10.53,10.66,10.5,10.62,1462800.0,10.4367,10.5656,10.407,10.526,1462800.0
2007-06-27 11:00:00,10.61,10.78,10.6,10.76,1143600.0,10.516,10.6845,10.5061,10.6647,1143600.0
2007-06-27 11:30:00,10.76,10.81,10.69,10.7,1086000.0,10.6647,10.7143,10.5953,10.6052,1086000.0
2007-06-27 12:00:00,10.71,10.86,10.7,10.83,514800.0,10.6152,10.7638,10.6052,10.7341,514800.0
2007-06-27 12:30:00,10.83,10.98,10.82,10.98,1036800.0,10.7341,10.8828,10.7242,10.8828,1036800.0
2007-06-27 13:00:00,10.97,11.0,10.86,10.94,791200.0,10.8729,10.9026,10.7638,10.8431,791200.0
2007-06-27 13:30:00,10.94,10.98,10.85,10.95,2015200.0,10.8431,10.8828,10.7539,10.853,2015200.0
2007-06-27 14:00:00,10.95,10.99,10.92,10.98,764400.0,10.853,10.8927,10.8233,10.8828,764400.0
2007-06-27 14:30:00,10.98,11.03,10.96,11.02,1616800.0,10.8828,10.9323,10.8629,10.9224,1616800.0
2007-06-27 15:00:00,11.02,11.02,10.94,10.98,2016000.0,10.9224,10.9224,10.8431,10.8828,2016000.0
2007-06-27 15:30:00,10.98,10.99,10.92,10.96,2560000.0,10.8828,10.8927,10.8233,10.8629,2560000.0
2007-06-28 09:30:00,10.98,11.21,10.93,11.19,1564400.0,10.8828,11.1107,10.8332,11.0909,1564400.0
2007-06-28 10:00:00,11.19,11.28,11.18,11.23,1086000.0,11.0909,11.1801,11.081,11.1306,1086000.0
2007-06-28 10:30:00,11.23,11.26,11.22,11.24,1267200.0,11.1306,11.1603,11.1206,11.1405,1267200.0
2007-06-28 11:00:00,11.24,11.24,11.17,11.18,870400.0,11.1405,11.1405,11.0711,11.081,870400.0
2007-06-28 11:30:00,11.18,11.22,11.13,11.19,678400.0,11.081,11.1206,11.0314,11.0909,678400.0
2007-06-28 12:00:00,11.19,11.22,11.18,11.18,359600.0,11.0909,11.1206,11.081,11.081,359600.0
2007-06-28 12:30:00,11.18,11.18,11.15,11.17,628800.0,11.081,11.081,11.0513,11.0711,628800.0
2007-06-28 13:00:00,11.17,11.2,11.16,11.19,508000.0,11.0711,11.1008,11.0612,11.0909,508000.0
2007-06-28 13:30:00,11.19,11.19,11.08,11.08,530000.0,11.0909,11.0909,10.9819,10.9819,530000.0
2007-06-28 14:00:00,11.08,11.11,11.03,11.03,838800.0,10.9819,11.0116,10.9323,10.9323,838800.0
2007-06-28 14:30:00,11.03,11.04,10.93,10.94,1062400.0,10.9323,10.9422,10.8332,10.8431,1062400.0
2007-06-28 15:00:00,10.93,10.96,10.9,10.92,780000.0,10.8332,10.8629,10.8035,10.8233,780000.0
2007-06-28 15:30:00,10.91,10.92,10.85,10.85,796400.0,10.8134,10.8233,10.7539,10.7539,796400.0
2007-06-29 09:30:00,10.84,10.89,10.72,10.85,671200.0,10.744,10.7936,10.6251,10.7539,671200.0
2007-06-29 10:00:00,10.85,10.94,10.84,10.92,390000.0,10.7539,10.8431,10.744,10.8233,390000.0
2007-06-29 10:30:00,10.92,10.93,10.81,10.83,233600.0,10.8233,10.8332,10.7143,10.7341,233600.0
2007-06-29 11:00:00,10.83,10.91,10.83,10.9,196400.0,10.7341,10.8134,10.7341,10.8035,196400.0
2007-06-29 11:30:00,10.9,10.9,10.81,10.85,119200.0,10.8035,10.8035,10.7143,10.7539,119200.0
2007-06-29 12:00:00,10.85,10.88,10.78,10.88,277200.0,10.7539,10.7836,10.6845,10.7836,277200.0
2007-06-29 12:30:00,10.87,10.9,10.81,10.84,227200.0,10.7737,10.8035,10.7143,10.744,227200.0
2007-06-29 13:00:00,10.83,10.83,10.75,10.78,156800.0,10.7341,10.7341,10.6548,10.6845,156800.0
2007-06-29 13:30:00,10.78,10.78,10.75,10.77,288800.0,10.6845,10.6845,10.6548,10.6746,288800.0
2007-06-29 14:00:00,10.78,10.78,10.69,10.7,335600.0,10.6845,10.6845,10.5953,10.6052,335600.0
2007-06-29 14:30:00,10.7,10.76,10.68,10.76,273600.0,10.6052,10.6647,10.5854,10.6647,273600.0
2007-06-29 15:00:00,10.76,10.76,10.68,10.68,454400.0,10.6647,10.6647,10.5854,10.5854,454400.0
2007-06-29 15:30:00,10.67,10.74,10.66,10.7,518800.0,10.5755,10.6449,10.5656,10.6052,518800.0
2007-07-02 09:30:00,10.75,10.78,10.71,10.71,164400.0,10.6548,10.6845,10.6152,10.6152,164400.0
2007-07-02 10:00:00,10.71,10.73,10.68,10.69,204000.0,10.6152,10.635,10.5854,10.5953,204000.0
2007-07-02 10:30:00,10.69,10.93,10.69,10.84,600000.0,10.5953,10.8332,10.5953,10.744,600000.0
2007-07-02 11:00:00,10.85,10.88,10.83,10.83,177600.0,10.7539,10.7836,10.7341,10.7341,177600.0
2007-07-02 11:30:00,10.83,10.83,10.75,10.75,79600.0,10.7341,10.7341,10.6548,10.6548,79600.0
2007-07-02 12:00:00,10.75,10.78,10.74,10.75,206800.0,10.6548,10.6845,10.6449,10.6548,206800.0
2007-07-02 12:30:00,10.75,10.77,10.72,10.74,148800.0,10.6548,10.6746,10.6251,10.6449,148800.0
2007-07-02 13:00:00,10.74,10.74,10.72,10.73,155200.0,10.6449,10.6449,10.6251,10.635,155200.0
2007-07-02 13:30:00,10.73,10.76,10.73,10.74,160400.0,10.635,10.6647,10.635,10.6449,160400.0
2007-07-02 14:00:00,10.74,10.76,10.72,10.74,222800.0,10.6449,10.6647,10.6251,10.6449,222800.0
2007-07-02 14:30:00,10.74,10.77,10.73,10.76,253600.0,10.6449,10.6746,10.635,10.6647,253600.0
2007-07-02 15:00:00,10.76,10.79,10.75,10.79,167200.0,10.6647,10.6944,10.6548,10.6944,167200.0
2007-07-02 15:30:00,10.79,10.82,10.77,10.81,291200.0,10.6944,10.7242,10.6746,10.7143,291200.0
2007-07-03 09:30:00,10.81,10.82,10.75,10.76,172800.0,10.7143,10.7242,10.6548,10.6647,172800.0
2007-07-03 10:00:00,10.76,10.78,10.71,10.74,275200.0,10.6647,10.6845,10.6152,10.6449,275200.0
2007-07-03 10:30:00,10.74,10.75,10.71,10.71,96400.0,10.6449,10.6548,10.6152,10.6152,96400.0
2007-07-03 11:00:00,10.71,10.75,10.7,10.73,93600.0,10.6152,10.6548,10.6052,10.635,93600.0
2007-07-03 11:30:00,10.74,10.76,10.72,10.76,73200.0,10.6449,10.6647,10.6251,10.6647,73200.0
2007-07-03 12:00:00,10.76,10.78,10.72,10.75,121600.0,10.6647,10.6845,10.6251,10.6548,121600.0
2007-07-03 12:30:00,10.75,10.76,10.7,10.72,299600.0,10.6548,10.6647,10.6052,10.6251,299600.0
2007-07-05 09:30:00,10.68,10.87,10.63,10.85,216000.0,10.5854,10.7737,10.5359,10.7539,216000.0
2007-07-05 10:00:00,10.85,10.91,10.85,10.9,190800.0,10.7539,10.8134,10.7539,10.8035,190800.0
2007-07-05 10:30:00,10.9,10.91,10.85,10.86,157200.0,10.8035,10.8134,10.7539,10.7638,157200.0
2007-07-05 11:00:00,10.86,10.86,10.77,10.83,125600.0,10.7638,10.7638,10.6746,10.7341,125600.0
2007-07-05 11:30:00,10.83,10.83,10.75,10.77,130000.0,10.7341,10.7341,10.6548,10.6746,130000.0
2007-07-05 12:00:00,10.77,10.8,10.73,10.74,106000.0,10.6746,10.7044,10.635,10.6449,106000.0
2007-07-05 12:30:00,10.74,10.75,10.72,10.74,156400.0,10.6449,10.6548,10.6251,10.6449,156400.0
2007-07-05 13:00:00,10.75,10.81,10.73,10.81,149600.0,10.6548,10.7143,10.635,10.7143,149600.0
2007-07-05 13:30:00,10.81,10.82,10.8,10.81,62800.0,10.7143,10.7242,10.7044,10.7143,62800.0
2007-07-05 14:00:00,10.81,10.86,10.81,10.85,253200.0,10.7143,10.7638,10.7143,10.7539,253200.0
2007-07-05 14:30:00,10.86,10.88,10.84,10.86,86400.0,10.7638,10.7836,10.744,10.7638,86400.0
2007-07-05 15:00:00,10.86,10.98,10.85,10.95,496800.0,10.7638,10.8828,10.7539,10.853,496800.0
2007-07-05 15:30:00,10.95,11.02,10.94,11.01,750000.0,10.853,10.9224,10.8431,10.9125,750000.0
2007-07-06 09:30:00,11.05,11.05,10.97,10.99,266400.0,10.9521,10.9521,10.8729,10.8927,266400.0
2007-07-06 10:00:00,10.99,11.03,10.98,11.01,288800.0,10.8927,10.9323,10.8828,10.9125,288800.0
2007-07-06 10:30:00,11.0,11.03,11.0,11.01,100000.0,10.9026,10.9323,10.9026,10.9125,100000.0
2007-07-06 11:00:00,11.02,11.11,11.01,11.1,208800.0,10.9224,11.0116,10.9125,11.0017,208800.0
2007-07-06 11:30:00,11.1,11.14,11.08,11.12,229200.0,11.0017,11.0413,10.9819,11.0215,229200.0
2007-07-06 12:00:00,11.12,11.13,11.07,11.07,110400.0,11.0215,11.0314,10.972,10.972,110400.0
2007-07-06 12:30:00,11.07,11.11,11.06,11.08,114000.0,10.972,11.0116,10.9621,10.9819,114000.0
2007-07-06 13:00:00,11.08,11.1,11.06,11.06,318400.0,10.9819,11.0017,10.9621,10.9621,318400.0
2007-07-06 13:30:00,11.07,11.09,11.06,11.07,371200.0,10.972,10.9918,10.9621,10.972,371200.0
2007-07-06 14:00:00,11.07,11.12,11.06,11.1,157200.0,10.972,11.0215,10.9621,11.0017,157200.0
2007-07-06 14:30:00,11.1,11.15,11.1,11.14,187600.0,11.0017,11.0513,11.0017,11.0413,187600.0
2007-07-06 15:00:00,11.15,11.19,11.15,11.18,236000.0,11.0513,11.0909,11.0513,11.081,236000.0
2007-07-06 15:30:00,11.18,11.19,11.13,11.15,566400.0,11.081,11.0909,11.0314,11.0513,566400.0
2007-07-09 09:30:00,11.1,11.15,11.01,11.09,282000.0,11.0017,11.0513,10.9125,10.9918,282000.0
2007-07-09 10:00:00,11.09,11.21,11.08,11.14,400400.0,10.9918,11.1107,10.9819,11.0413,400400.0
2007-07-09 10:30:00,11.14,11.15,11.08,11.08,164800.0,11.0413,11.0513,10.9819,10.9819,164800.0
2007-07-09 11:00:00,11.08,11.19,11.08,11.18,398400.0,10.9819,11.0909,10.9819,11.081,398400.0
2007-07-09 11:30:00,11.17,11.2,11.12,11.12,297600.0,11.0711,11.1008,11.0215,11.0215,297600.0
2007-07-09 12:00:00,11.12,11.15,11.1,11.13,171600.0,11.0215,11.0513,11.0017,11.0314,171600.0
2007-07-09 12:30:00,11.12,11.13,11.1,11.1,110400.0,11.0215,11.0314,11.0017,11.0017,110400.0
2007-07-09 13:00:00,11.1,11.13,11.08,11.11,219600.0,11.0017,11.0314,10.9819,11.0116,219600.0
2007-07-09 13:30:00,11.1,11.13,11.1,11.12,81600.0,11.0017,11.0314,11.0017,11.0215,81600.0
2007-07-09 14:00:00,11.13,11.13,11.11,11.11,191200.0,11.0314,11.0314,11.0116,11.0116,191200.0
2007-07-09 14:30:00,11.12,11.15,11.11,11.14,116400.0,11.0215,11.0513,11.0116,11.0413,116400.0
2007-07-09 15:00:00,11.13,11.2,11.12,11.15,481600.0,11.0314,11.1008,11.0215,11.0513,481600.0
2007-07-09 15:30:00,11.15,11.15,11.09,11.13,442400.0,11.0513,11.0513,10.9918,11.0314,442400.0
2007-07-10 09:30:00,11.03,11.08,10.94,11.04,820400.0,10.9323,10.9819,10.8431,10.9422,820400.0
2007-07-10 10:00:00,11.04,11.06,10.99,11.01,447200.0,10.9422,10.9621,10.8927,10.9125,447200.0
2007-07-10 10:30:00,11.0,11.05,10.98,11.0,535200.0,10.9026,10.9521,10.8828,10.9026,535200.0
2007-07-10 11:00:00,10.99,11.03,10.97,11.0,317600.0,10.8927,10.9323,10.8729,10.9026,317600.0
2007-07-10 11:30:00,11.0,11.03,10.98,11.03,272000.0,10.9026,10.9323,10.8828,10.9323,272000.0
2007-07-10 12:00:00,11.02,11.02,10.95,10.96,345600.0,10.9224,10.9224,10.853,10.8629,345600.0
2007-07-10 12:30:00,10.96,10.96,10.88,10.88,394800.0,10.8629,10.8629,10.7836,10.7836,394800.0
2007-07-10 13:00:00,10.88,10.88,10.75,10.77,466400.0,10.7836,10.7836,10.6548,10.6746,466400.0
2007-07-10 13:30:00,10.78,10.86,10.77,10.86,756800.0,10.6845,10.7638,10.6746,10.7638,756800.0
2007-07-10 14:00:00,10.86,10.92,10.81,10.81,540400.0,10.7638,10.8233,10.7143,10.7143,540400.0
2007-07-10 14:30:00,10.81,10.82,10.76,10.78,536800.0,10.7143,10.7242,10.6647,10.6845,536800.0
2007-07-10 15:00:00,10.78,10.82,10.77,10.79,456800.0,10.6845,10.7242,10.6746,10.6944,456800.0
2007-07-10 15:30:00,10.78,10.88,10.75,10.85,1066800.0,10.6845,10.7836,10.6548,10.7539,1066800.0
2007-07-11 09:30:00,10.69,10.75,10.46,10.56,1368800.0,10.5953,10.6548,10.3674,10.4665,1368800.0
2007-07-11 10:00:00,10.56,10.67,10.46,10.63,780000.0,10.4665,10.5755,10.3674,10.5359,780000.0
2007-07-11 10:30:00,10.63,10.7,10.62,10.69,481200.0,10.5359,10.6052,10.526,10.5953,481200.0
2007-07-11 11:00:00,10.7,10.72,10.63,10.69,372000.0,10.6052,10.6251,10.5359,10.5953,372000.0
2007-07-11 11:30:00,10.69,10.71,10.65,10.67,257200.0,10.5953,10.6152,10.5557,10.5755,257200.0
2007-07-11 12:00:00,10.68,10.7,10.65,10.69,137200.0,10.5854,10.6052,10.5557,10.5953,137200.0
2007-07-11 12:30:00,10.68,10.74,10.67,10.74,233600.0,10.5854,10.6449,10.5755,10.6449,233600.0
2007-07-11 13:00:00,10.74,10.78,10.74,10.76,300000.0,10.6449,10.6845,10.6449,10.6647,300000.0
2007-07-11 13:30:00,10.76,10.81,10.75,10.79,368400.0,10.6647,10.7143,10.6548,10.6944,368400.0
2007-07-11 14:00:00,10.77,10.89,10.77,10.88,500800.0,10.6746,10.7936,10.6746,10.7836,500800.0
2007-07-11 14:30:00,10.89,10.89,10.81,10.81,398000.0,10.7936,10.7936,10.7143,10.7143,398000.0
2007-07-11 15:00:00,10.81,10.88,10.77,10.86,530000.0,10.7143,10.7836,10.6746,10.7638,530000.0
2007-07-11 15:30:00,10.85,10.87,10.77,10.82,662000.0,10.7539,10.7737,10.6746,10.7242,662000.0
2007-07-12 09:30:00,10.88,11.15,10.87,10.99,715200.0,10.7836,11.0513,10.7737,10.8927,715200.0
2007-07-12 10:00:00,10.99,11.03,10.96,11.0,189600.0,10.8927,10.9323,10.8629,10.9026,189600.0
2007-07-12 10:30:00,11.0,11.05,10.99,11.05,320800.0,10.9026,10.9521,10.8927,10.9521,320800.0
2007-07-12 11:00:00,11.05,11.06,11.01,11.05,176800.0,10.9521,10.9621,10.9125,10.9521,176800.0
2007-07-12 11:30:00,11.06,11.1,11.05,11.1,235200.0,10.9621,11.0017,10.9521,11.0017,235200.0
2007-07-12 12:00:00,11.1,11.14,11.09,11.11,356800.0,11.0017,11.0413,10.9918,11.0116,356800.0
2007-07-12 12:30:00,11.11,11.11,10.99,11.01,174000.0,11.0116,11.0116,10.8927,10.9125,174000.0
2007-07-12 13:00:00,11.01,11.02,10.99,11.02,273600.0,10.9125,10.9224,10.8927,10.9224,273600.0
2007-07-12 13:30:00,11.02,11.04,11.01,11.03,158800.0,10.9224,10.9422,10.9125,10.9323,158800.0
2007-07-12 14:00:00,11.03,11.03,10.99,11.01,500400.0,10.9323,10.9323,10.8927,10.9125,500400.0
2007-07-12 14:30:00,11.01,11.06,11.0,11.06,359600.0,10.9125,10.9621,10.9026,10.9621,359600.0
2007-07-12 15:00:00,11.06,11.13,11.03,11.13,626800.0,10.9621,11.0314,10.9323,11.0314,626800.0
2007-07-12 15:30:00,11.13,11.3,11.11,11.27,1808400.0,11.0314,11.1999,11.0116,11.1702,1808400.0
2007-07-13 09:30:00,11.2,11.3,11.05,11.24,455200.0,11.1008,11.1999,10.9521,11.1405,455200.0
2007-07-13 10:00:00,11.24,11.27,11.13,11.17,329200.0,11.1405,11.1702,11.0314,11.0711,329200.0
2007-07-13 10:30:00,11.16,11.38,11.16,11.35,475600.0,11.0612,11.2792,11.0612,11.2495,475600.0
2007-07-13 11:00:00,11.35,11.41,11.24,11.24,494000.0,11.2495,11.309,11.1405,11.1405,494000.0
2007-07-13 11:30:00,11.25,11.25,11.08,11.12,468400.0,11.1504,11.1504,10.9819,11.0215,468400.0
2007-07-13 12:00:00,11.11,11.17,11.09,11.16,268000.0,11.0116,11.0711,10.9918,11.0612,268000.0
2007-07-13 12:30:00,11.15,11.5,11.15,11.27,2724400.0,11.0513,11.3982,11.0513,11.1702,2724400.0
2007-07-13 13:00:00,11.28,11.3,11.19,11.26,483200.0,11.1801,11.1999,11.0909,11.1603,483200.0
2007-07-13 13:30:00,11.26,11.27,11.21,11.21,205200.0,11.1603,11.1702,11.1107,11.1107,205200.0
2007-07-13 14:00:00,11.21,11.23,11.11,11.11,492400.0,11.1107,11.1306,11.0116,11.0116,492400.0
2007-07-13 14:30:00,11.11,11.17,11.08,11.16,642800.0,11.0116,11.0711,10.9819,11.0612,642800.0
2007-07-13 15:00:00,11.17,11.17,11.14,11.15,290400.0,11.0711,11.0711,11.0413,11.0513,290400.0
2007-07-13 15:30:00,11.16,11.2,11.1,11.15,468000.0,11.0612,11.1008,11.0017,11.0513,468000.0
2007-07-16 09:30:00,11.23,11.36,11.02,11.11,348800.0,11.1306,11.2594,10.9224,11.0116,348800.0
2007-07-16 10:00:00,11.12,11.12,11.02,11.03,258800.0,11.0215,11.0215,10.9224,10.9323,258800.0
2007-07-16 10:30:00,11.03,11.1,11.0,11.1,192400.0,10.9323,11.0017,10.9026,11.0017,192400.0
2007-07-16 11:00:00,11.1,11.15,11.09,11.13,167200.0,11.0017,11.0513,10.9918,11.0314,167200.0
2007-07-16 11:30:00,11.13,11.14,11.05,11.09,173600.0,11.0314,11.0413,10.9521,10.9918,173600.0
2007-07-16 12:00:00,11.09,11.11,11.07,11.08,88400.0,10.9918,11.0116,10.972,10.9819,88400.0
2007-07-16 12:30:00,11.08,11.08,11.02,11.03,110000.0,10.9819,10.9819,10.9224,10.9323,110000.0
2007-07-16 13:00:00,11.03,11.05,11.0,11.04,179200.0,10.9323,10.9521,10.9026,10.9422,179200.0
2007-07-16 13:30:00,11.04,11.04,10.99,11.0,257600.0,10.9422,10.9422,10.8927,10.9026,257600.0
2007-07-16 14:00:00,11.0,11.02,10.99,11.02,202000.0,10.9026,10.9224,10.8927,10.9224,202000.0
2007-07-16 14:30:00,11.02,11.03,10.99,11.01,116000.0,10.9224,10.9323,10.8927,10.9125,116000.0
2007-07-16 15:00:00,11.0,11.07,11.0,11.05,247200.0,10.9026,10.972,10.9026,10.9521,247200.0
2007-07-16 15:30:00,11.05,11.05,11.0,11.02,422400.0,10.9521,10.9521,10.9026,10.9224,422400.0
2007-07-17 09:30:00,10.81,10.92,10.65,10.82,1774400.0,10.7143,10.8233,10.5557,10.7242,1774400.0
2007-07-17 10:00:00,10.82,10.85,10.71,10.71,683600.0,10.7242,10.7539,10.6152,10.6152,683600.0
2007-07-17 10:30:00,10.71,10.76,10.66,10.75,538800.0,10.6152,10.6647,10.5656,10.6548,538800.0
2007-07-17 11:00:00,10.75,10.78,10.73,10.75,530800.0,10.6548,10.6845,10.635,10.6548,530800.0
2007-07-17 11:30:00,10.75,10.78,10.74,10.78,421200.0,10.6548,10.6845,10.6449,10.6845,421200.0
2007-07-17 12:00:00,10.78,10.83,10.77,10.81,277600.0,10.6845,10.7341,10.6746,10.7143,277600.0
2007-07-17 12:30:00,10.81,10.81,10.76,10.81,285600.0,10.7143,10.7143,10.6647,10.7143,285600.0
2007-07-17 13:00:00,10.8,10.94,10.79,10.93,459600.0,10.7044,10.8431,10.6944,10.8332,459600.0
2007-07-17 13:30:00,10.93,10.94,10.86,10.89,276000.0,10.8332,10.8431,10.7638,10.7936,276000.0
2007-07-17 14:00:00,10.9,11.1,10.89,11.08,684400.0,10.8035,11.0017,10.7936,10.9819,684400.0
2007-07-17 14:30:00,11.09,11.11,11.01,11.11,603200.0,10.9918,11.0116,10.9125,11.0116,603200.0
2007-07-17 15:00:00,11.11,11.15,11.09,11.11,883200.0,11.0116,11.0513,10.9918,11.0116,883200.0
2007-07-17 15:30:00,11.1,11.14,10.99,11.01,1211600.0,11.0017,11.0413,10.8927,10.9125,1211600.0
2007-07-18 09:30:00,10.85,10.97,10.8,10.85,336800.0,10.7539,10.8729,10.7044,10.7539,336800.0
2007-07-18 10:00:00,10.83,10.94,10.82,10.94,130000.0,10.7341,10.8431,10.7242,10.8431,130000.0
2007-07-18 10:30:00,10.93,10.95,10.84,10.87,134400.0,10.8332,10.853,10.744,10.7737,134400.0
2007-07-18 11:00:00,10.87,10.93,10.87,10.88,134400.0,10.7737,10.8332,10.7737,10.7836,134400.0
2007-07-18 11:30:00,10.87,10.88,10.81,10.82,187200.0,10.7737,10.7836,10.7143,10.7242,187200.0
2007-07-18 12:00:00,10.81,10.84,10.75,10.79,160000.0,10.7143,10.744,10.6548,10.6944,160000.0
2007-07-18 12:30:00,10.78,10.81,10.76,10.76,168000.0,10.6845,10.7143,10.6647,10.6647,168000.0
2007-07-18 13:00:00,10.76,10.79,10.75,10.78,613200.0,10.6647,10.6944,10.6548,10.6845,613200.0
2007-07-18 13:30:00,10.78,10.8,10.76,10.77,311200.0,10.6845,10.7044,10.6647,10.6746,311200.0
2007-07-18 14:00:00,10.77,10.78,10.72,10.75,226000.0,10.6746,10.6845,10.6251,10.6548,226000.0
2007-07-18 14:30:00,10.75,10.79,10.73,10.77,340800.0,10.6548,10.6944,10.635,10.6746,340800.0
2007-07-18 15:00:00,10.78,10.83,10.76,10.81,464000.0,10.6845,10.7341,10.6647,10.7143,464000.0
2007-07-18 15:30:00,10.8,10.86,10.76,10.83,445600.0,10.7044,10.7638,10.6647,10.7341,445600.0
2007-07-19 09:30:00,11.0,11.06,10.93,10.99,577200.0,10.9026,10.9621,10.8332,10.8927,577200.0
2007-07-19 10:00:00,11.0,11.05,10.99,11.03,269200.0,10.9026,10.9521,10.8927,10.9323,269200.0
2007-07-19 10:30:00,11.04,11.04,11.01,11.03,163200.0,10.9422,10.9422,10.9125,10.9323,163200.0
2007-07-19 11:00:00,11.03,11.08,11.02,11.08,176000.0,10.9323,10.9819,10.9224,10.9819,176000.0
2007-07-19 11:30:00,11.08,11.11,11.02,11.03,193200.0,10.9819,11.0116,10.9224,10.9323,193200.0
2007-07-19 12:00:00,11.05,11.07,11.02,11.04,213600.0,10.9521,10.972,10.9224,10.9422,213600.0
2007-07-19 12:30:00,11.04,11.13,11.02,11.07,361200.0,10.9422,11.0314,10.9224,10.972,361200.0
2007-07-19 13:00:00,11.07,11.08,11.01,11.03,92800.0,10.972,10.9819,10.9125,10.9323,92800.0
2007-07-19 13:30:00,11.03,11.06,11.02,11.03,102000.0,10.9323,10.9621,10.9224,10.9323,102000.0
2007-07-19 14:00:00,11.04,11.04,10.97,10.98,112000.0,10.9422,10.9422,10.8729,10.8828,112000.0
2007-07-19 14:30:00,10.99,11.02,10.94,10.97,188400.0,10.8927,10.9224,10.8431,10.8729,188400.0
2007-07-19 15:00:00,10.97,11.01,10.97,10.97,185200.0,10.8729,10.9125,10.8729,10.8729,185200.0
2007-07-19 15:30:00,10.97,11.01,10.96,10.99,416400.0,10.8729,10.9125,10.8629,10.8927,416400.0
2007-07-20 09:30:00,10.97,10.97,10.82,10.84,266800.0,10.8729,10.8729,10.7242,10.744,266800.0
2007-07-20 10:00:00,10.84,10.84,10.74,10.76,477200.0,10.744,10.744,10.6449,10.6647,477200.0
2007-07-20 10:30:00,10.75,10.78,10.72,10.76,228000.0,10.6548,10.6845,10.6251,10.6647,228000.0
2007-07-20 11:00:00,10.76,10.82,10.74,10.76,154800.0,10.6647,10.7242,10.6449,10.6647,154800.0
2007-07-20 11:30:00,10.75,10.79,10.72,10.76,174400.0,10.6548,10.6944,10.6251,10.6647,174400.0
2007-07-20 12:00:00,10.76,10.78,10.72,10.78,190000.0,10.6647,10.6845,10.6251,10.6845,190000.0
2007-07-20 12:30:00,10.78,10.78,10.66,10.66,234400.0,10.6845,10.6845,10.5656,10.5656,234400.0
2007-07-20 13:00:00,10.67,10.69,10.64,10.68,225600.0,10.5755,10.5953,10.5458,10.5854,225600.0
2007-07-20 13:30:00,10.69,10.74,10.68,10.73,204800.0,10.5953,10.6449,10.5854,10.635,204800.0
2007-07-20 14:00:00,10.73,10.81,10.73,10.8,330000.0,10.635,10.7143,10.635,10.7044,330000.0
2007-07-20 14:30:00,10.8,10.95,10.78,10.92,862800.0,10.7044,10.853,10.6845,10.8233,862800.0
2007-07-20 15:00:00,10.92,10.93,10.85,10.93,481200.0,10.8233,10.8332,10.7539,10.8332,481200.0
2007-07-20 15:30:00,10.93,10.94,10.81,10.88,985200.0,10.8332,10.8431,10.7143,10.7836,985200.0
2007-07-23 09:30:00,10.86,10.99,10.8,10.97,381200.0,10.7638,10.8927,10.7044,10.8729,381200.0
2007-07-23 10:00:00,10.97,11.13,10.96,11.07,1388400.0,10.8729,11.0314,10.8629,10.972,1388400.0
2007-07-23 10:30:00,11.07,11.2,11.05,11.2,684000.0,10.972,11.1008,10.9521,11.1008,684000.0
2007-07-23 11:00:00,11.19,11.3,11.17,11.25,1117200.0,11.0909,11.1999,11.0711,11.1504,1117200.0
2007-07-23 11:30:00,11.24,11.32,11.22,11.24,776000.0,11.1405,11.2198,11.1206,11.1405,776000.0
2007-07-23 12:00:00,11.24,11.28,11.16,11.19,266400.0,11.1405,11.1801,11.0612,11.0909,266400.0
2007-07-23 12:30:00,11.19,11.2,11.17,11.19,102400.0,11.0909,11.1008,11.0711,11.0909,102400.0
2007-07-23 13:00:00,11.18,11.21,11.18,11.2,150800.0,11.081,11.1107,11.081,11.1008,150800.0
2007-07-23 13:30:00,11.2,11.24,11.19,11.22,179600.0,11.1008,11.1405,11.0909,11.1206,179600.0
2007-07-23 14:00:00,11.23,11.23,11.16,11.19,256000.0,11.1306,11.1306,11.0612,11.0909,256000.0
2007-07-23 14:30:00,11.19,11.22,11.19,11.21,122000.0,11.0909,11.1206,11.0909,11.1107,122000.0
2007-07-23 15:00:00,11.21,11.26,11.19,11.22,423600.0,11.1107,11.1603,11.0909,11.1206,423600.0
2007-07-23 15:30:00,11.22,11.22,11.11,11.15,674400.0,11.1206,11.1206,11.0116,11.0513,674400.0
2007-07-24 09:30:00,11.01,11.11,10.92,11.01,485200.0,10.9125,11.0116,10.8233,10.9125,485200.0
2007-07-24 10:00:00,11.01,11.06,10.96,11.02,519200.0,10.9125,10.9621,10.8629,10.9224,519200.0
2007-07-24 10:30:00,11.02,11.12,11.01,11.12,342400.0,10.9224,11.0215,10.9125,11.0215,342400.0
2007-07-24 11:00:00,11.12,11.18,11.05,11.06,202000.0,11.0215,11.081,10.9521,10.9621,202000.0
2007-07-24 11:30:00,11.06,11.06,11.03,11.04,155200.0,10.9621,10.9621,10.9323,10.9422,155200.0
2007-07-24 12:00:00,11.04,11.05,10.99,11.01,196400.0,10.9422,10.9521,10.8927,10.9125,196400.0
2007-07-24 12:30:00,11.01,11.04,10.99,11.01,133200.0,10.9125,10.9422,10.8927,10.9125,133200.0
2007-07-24 13:00:00,11.01,11.02,10.98,10.99,140000.0,10.9125,10.9224,10.8828,10.8927,140000.0
2007-07-24 13:30:00,10.99,11.05,10.95,10.99,116400.0,10.8927,10.9521,10.853,10.8927,116400.0
2007-07-24 14:00:00,10.99,11.15,10.96,11.01,181600.0,10.8927,11.0513,10.8629,10.9125,181600.0
2007-07-24 14:30:00,11.0,11.03,10.89,10.9,384000.0,10.9026,10.9323,10.7936,10.8035,384000.0
2007-07-24 15:00:00,10.9,10.91,10.82,10.85,603600.0,10.8035,10.8134,10.7242,10.7539,603600.0
2007-07-24 15:30:00,10.86,10.9,10.84,10.85,752400.0,10.7638,10.8035,10.744,10.7539,752400.0
2007-07-25 09:30:00,11.01,11.09,10.9,11.01,204400.0,10.9125,10.9918,10.8035,10.9125,204400.0
2007-07-25 10:00:00,11.01,11.06,10.88,10.88,217600.0,10.9125,10.9621,10.7836,10.7836,217600.0
2007-07-25 10:30:00,10.88,10.88,10.76,10.87,176400.0,10.7836,10.7836,10.6647,10.7737,176400.0
2007-07-25 11:00:00,10.87,10.92,10.8,10.88,186000.0,10.7737,10.8233,10.7044,10.7836,186000.0
2007-07-25 11:30:00,10.88,10.9,10.82,10.83,104400.0,10.7836,10.8035,10.7242,10.7341,104400.0
2007-07-25 12:00:00,10.83,10.86,10.75,10.84,175600.0,10.7341,10.7638,10.6548,10.744,175600.0
2007-07-25 12:30:00,10.83,10.83,10.78,10.8,67600.0,10.7341,10.7341,10.6845,10.7044,67600.0
2007-07-25 13:00:00,10.8,10.81,10.74,10.76,195600.0,10.7044,10.7143,10.6449,10.6647,195600.0
2007-07-25 13:30:00,10.75,10.79,10.7,10.76,248400.0,10.6548,10.6944,10.6052,10.6647,248400.0
2007-07-25 14:00:00,10.75,10.83,10.73,10.78,282400.0,10.6548,10.7341,10.635,10.6845,282400.0
2007-07-25 14:30:00,10.79,10.8,10.75,10.79,293200.0,10.6944,10.7044,10.6548,10.6944,293200.0
2007-07-25 15:00:00,10.79,10.93,10.79,10.84,344400.0,10.6944,10.8332,10.6944,10.744,344400.0
2007-07-25 15:30:00,10.84,10.94,10.82,10.89,393600.0,10.744,10.8431,10.7242,10.7936,393600.0
2007-07-26 09:30:00,10.7,10.81,10.57,10.81,478800.0,10.6052,10.7143,10.4764,10.7143,478800.0
2007-07-26 10:00:00,10.81,10.85,10.76,10.8,226800.0,10.7143,10.7539,10.6647,10.7044,226800.0
2007-07-26 10:30:00,10.81,10.85,10.78,10.79,512800.0,10.7143,10.7539,10.6845,10.6944,512800.0
2007-07-26 11:00:00,10.81,10.81,10.71,10.73,464800.0,10.7143,10.7143,10.6152,10.635,464800.0
2007-07-26 11:30:00,10.74,10.79,10.72,10.78,613200.0,10.6449,10.6944,10.6251,10.6845,613200.0
2007-07-26 12:00:00,10.78,10.78,10.58,10.61,420000.0,10.6845,10.6845,10.4863,10.516,420000.0
2007-07-26 12:30:00,10.61,10.63,10.54,10.62,361200.0,10.516,10.5359,10.4467,10.526,361200.0
2007-07-26 13:00:00,10.62,10.64,10.56,10.6,329200.0,10.526,10.5458,10.4665,10.5061,329200.0
2007-07-26 13:30:00,10.59,10.61,10.48,10.5,976400.0,10.4962,10.516,10.3872,10.407,976400.0
2007-07-26 14:00:00,10.51,10.52,10.31,10.42,611600.0,10.4169,10.4268,10.2187,10.3277,611600.0
2007-07-26 14:30:00,10.43,10.52,10.33,10.37,336800.0,10.3376,10.4268,10.2385,10.2782,336800.0
2007-07-26 15:00:00,10.38,10.54,10.38,10.46,435200.0,10.2881,10.4467,10.2881,10.3674,435200.0
2007-07-26 15:30:00,10.46,10.51,10.45,10.5,746400.0,10.3674,10.4169,10.3575,10.407,746400.0
2007-07-27 09:30:00,10.5,10.52,10.25,10.36,336800.0,10.407,10.4268,10.1592,10.2683,336800.0
2007-07-27 10:00:00,10.36,10.6,10.36,10.51,727200.0,10.2683,10.5061,10.2683,10.4169,727200.0
2007-07-27 10:30:00,10.52,10.54,10.42,10.48,255200.0,10.4268,10.4467,10.3277,10.3872,255200.0
2007-07-27 11:00:00,10.48,10.51,10.32,10.37,237600.0,10.3872,10.4169,10.2286,10.2782,237600.0
2007-07-27 11:30:00,10.38,10.39,10.3,10.3,278000.0,10.2881,10.298,10.2088,10.2088,278000.0
2007-07-27 12:00:00,10.31,10.33,10.24,10.26,156000.0,10.2187,10.2385,10.1493,10.1691,156000.0
2007-07-27 12:30:00,10.26,10.3,10.2,10.22,308800.0,10.1691,10.2088,10.1097,10.1295,308800.0
2007-07-27 13:00:00,10.23,10.3,10.21,10.27,198000.0,10.1394,10.2088,10.1196,10.1791,198000.0
2007-07-27 13:30:00,10.26,10.37,10.21,10.33,288400.0,10.1691,10.2782,10.1196,10.2385,288400.0
2007-07-27 14:00:00,10.33,10.37,10.3,10.31,280400.0,10.2385,10.2782,10.2088,10.2187,280400.0
2007-07-27 14:30:00,10.3,10.4,10.3,10.37,1382800.0,10.2088,10.3079,10.2088,10.2782,1382800.0
2007-07-27 15:00:00,10.38,10.4,10.33,10.37,478000.0,10.2881,10.3079,10.2385,10.2782,478000.0
2007-07-27 15:30:00,10.37,10.38,10.24,10.24,694000.0,10.2782,10.2881,10.1493,10.1493,694000.0
2007-07-30 09:30:00,10.24,10.26,10.07,10.23,684000.0,10.1493,10.1691,9.9808,10.1394,684000.0
2007-07-30 10:00:00,10.23,10.27,10.17,10.21,620400.0,10.1394,10.1791,10.0799,10.1196,620400.0
2007-07-30 10:30:00,10.2,10.21,10.08,10.09,581200.0,10.1097,10.1196,9.9907,10.0006,581200.0
2007-07-30 11:00:00,10.09,10.17,10.02,10.17,278000.0,10.0006,10.0799,9.9313,10.0799,278000.0
2007-07-30 11:30:00,10.17,10.17,10.05,10.13,152400.0,10.0799,10.0799,9.961,10.0403,152400.0
2007-07-30 12:00:00,10.13,10.16,10.11,10.12,225200.0,10.0403,10.07,10.0205,10.0304,225200.0
2007-07-30 12:30:00,10.12,10.18,10.1,10.15,331200.0,10.0304,10.0898,10.0106,10.0601,331200.0
2007-07-30 13:00:00,10.17,10.19,10.1,10.1,369200.0,10.0799,10.0998,10.0106,10.0106,369200.0
2007-07-30 13:30:00,10.11,10.16,10.09,10.1,503200.0,10.0205,10.07,10.0006,10.0106,503200.0
2007-07-30 14:00:00,10.1,10.15,10.06,10.15,484800.0,10.0106,10.0601,9.9709,10.0601,484800.0
2007-07-30 14:30:00,10.14,10.2,10.1,10.1,556800.0,10.0502,10.1097,10.0106,10.0106,556800.0
2007-07-30 15:00:00,10.11,10.18,10.09,10.15,573200.0,10.0205,10.0898,10.0006,10.0601,573200.0
2007-07-30 15:30:00,10.15,10.18,10.08,10.13,989200.0,10.0601,10.0898,9.9907,10.0403,989200.0
2007-07-31 09:30:00,10.21,10.3,10.18,10.26,539600.0,10.1196,10.2088,10.0898,10.1691,539600.0
2007-07-31 10:00:00,10.26,10.29,10.21,10.25,432000.0,10.1691,10.1989,10.1196,10.1592,432000.0
2007-07-31 10:30:00,10.24,10.24,10.13,10.21,339600.0,10.1493,10.1493,10.0403,10.1196,339600.0
2007-07-31 11:00:00,10.2,10.2,10.06,10.1,366000.0,10.1097,10.1097,9.9709,10.0106,366000.0
2007-07-31 11:30:00,10.1,10.13,10.06,10.13,297600.0,10.0106,10.0403,9.9709,10.0403,297600.0
2007-07-31 12:00:00,10.12,10.15,10.11,10.12,335200.0,10.0304,10.0601,10.0205,10.0304,335200.0
2007-07-31 12:30:00,10.12,10.14,10.1,10.13,141600.0,10.0304,10.0502,10.0106,10.0403,141600.0
2007-07-31 13:00:00,10.13,10.14,10.06,10.08,421200.0,10.0403,10.0502,9.9709,9.9907,421200.0
2007-07-31 13:30:00,10.09,10.09,9.97,10.03,386400.0,10.0006,10.0006,9.8817,9.9412,386400.0
2007-07-31 14:00:00,10.03,10.05,9.99,9.99,414400.0,9.9412,9.961,9.9015,9.9015,414400.0
2007-07-31 14:30:00,9.99,9.99,9.78,9.78,882800.0,9.9015,9.9015,9.6934,9.6934,882800.0
2007-07-31 15:00:00,9.78,9.85,9.76,9.8,1970800.0,9.6934,9.7628,9.6736,9.7132,1970800.0
2007-07-31 15:30:00,9.8,9.8,9.65,9.72,2403200.0,9.7132,9.7132,9.5645,9.6339,2403200.0
2007-08-01 09:30:00,9.72,9.84,9.58,9.59,979200.0,9.6339,9.7529,9.4952,9.5051,979200.0
2007-08-01 10:00:00,9.59,9.66,9.47,9.64,1284400.0,9.5051,9.5745,9.3861,9.5546,1284400.0
2007-08-01 10:30:00,9.64,9.76,9.63,9.69,1576800.0,9.5546,9.6736,9.5447,9.6042,1576800.0
2007-08-01 11:00:00,9.69,9.78,9.66,9.74,919200.0,9.6042,9.6934,9.5745,9.6537,919200.0
2007-08-01 11:30:00,9.75,9.93,9.74,9.93,1242000.0,9.6637,9.8421,9.6537,9.8421,1242000.0
2007-08-01 12:00:00,9.93,9.99,9.89,9.99,584800.0,9.8421,9.9015,9.8024,9.9015,584800.0
2007-08-01 12:30:00,9.99,10.03,9.94,9.96,405200.0,9.9015,9.9412,9.852,9.8718,405200.0
2007-08-01 13:00:00,9.96,10.01,9.85,9.9,342000.0,9.8718,9.9214,9.7628,9.8123,342000.0
2007-08-01 13:30:00,9.9,10.0,9.89,9.96,360000.0,9.8123,9.9114,9.8024,9.8718,360000.0
2007-08-01 14:00:00,9.96,10.0,9.92,9.94,354000.0,9.8718,9.9114,9.8322,9.852,354000.0
2007-08-01 14:30:00,9.94,9.99,9.94,9.98,396000.0,9.852,9.9015,9.852,9.8916,396000.0
2007-08-01 15:00:00,9.99,9.99,9.9,9.93,471600.0,9.9015,9.9015,9.8123,9.8421,471600.0
2007-08-01 15:30:00,9.94,10.09,9.91,10.06,877200.0,9.852,10.0006,9.8222,9.9709,877200.0
2007-08-02 09:30:00,10.0,10.15,9.91,10.12,482000.0,9.9114,10.0601,9.8222,10.0304,482000.0
2007-08-02 10:00:00,10.12,10.15,10.09,10.13,780400.0,10.0304,10.0601,10.0006,10.0403,780400.0
2007-08-02 10:30:00,10.14,10.29,10.12,10.29,869200.0,10.0502,10.1989,10.0304,10.1989,869200.0
2007-08-02 11:00:00,10.29,10.29,10.18,10.27,293600.0,10.1989,10.1989,10.0898,10.1791,293600.0
2007-08-02 11:30:00,10.26,10.29,10.22,10.29,407200.0,10.1691,10.1989,10.1295,10.1989,407200.0
2007-08-02 12:00:00,10.29,10.38,10.28,10.36,306000.0,10.1989,10.2881,10.189,10.2683,306000.0
2007-08-02 12:30:00,10.36,10.41,10.29,10.3,254400.0,10.2683,10.3178,10.1989,10.2088,254400.0
2007-08-02 13:00:00,10.3,10.34,10.2,10.23,556800.0,10.2088,10.2484,10.1097,10.1394,556800.0
2007-08-02 13:30:00,10.24,10.26,10.21,10.24,344000.0,10.1493,10.1691,10.1196,10.1493,344000.0
2007-08-02 14:00:00,10.24,10.26,10.22,10.24,532800.0,10.1493,10.1691,10.1295,10.1493,532800.0
2007-08-02 14:30:00,10.24,10.26,10.22,10.25,665600.0,10.1493,10.1691,10.1295,10.1592,665600.0
2007-08-02 15:00:00,10.25,10.33,10.23,10.33,892800.0,10.1592,10.2385,10.1394,10.2385,892800.0
2007-08-02 15:30:00,10.33,10.46,10.3,10.43,1490000.0,10.2385,10.3674,10.2088,10.3376,1490000.0
2007-08-03 09:30:00,10.55,10.68,10.38,10.47,828800.0,10.4566,10.5854,10.2881,10.3773,828800.0
2007-08-03 10:00:00,10.47,10.52,10.39,10.48,358000.0,10.3773,10.4268,10.298,10.3872,358000.0
2007-08-03 10:30:00,10.49,10.49,10.4,10.44,611200.0,10.3971,10.3971,10.3079,10.3475,611200.0
2007-08-03 11:00:00,10.44,10.49,10.4,10.43,302000.0,10.3475,10.3971,10.3079,10.3376,302000.0
2007-08-03 11:30:00,10.44,10.49,10.43,10.47,330000.0,10.3475,10.3971,10.3376,10.3773,330000.0
2007-08-03 12:00:00,10.46,10.5,10.42,10.44,360800.0,10.3674,10.407,10.3277,10.3475,360800.0
2007-08-03 12:30:00,10.44,10.46,10.36,10.37,436000.0,10.3475,10.3674,10.2683,10.2782,436000.0
2007-08-03 13:00:00,10.37,10.38,10.3,10.32,358000.0,10.2782,10.2881,10.2088,10.2286,358000.0
2007-08-03 13:30:00,10.33,10.36,10.3,10.31,413200.0,10.2385,10.2683,10.2088,10.2187,413200.0
2007-08-03 14:00:00,10.31,10.37,10.19,10.19,1067600.0,10.2187,10.2782,10.0998,10.0998,1067600.0
2007-08-03 14:30:00,10.19,10.24,10.13,10.15,539200.0,10.0998,10.1493,10.0403,10.0601,539200.0
2007-08-03 15:00:00,10.16,10.17,10.06,10.07,620800.0,10.07,10.0799,9.9709,9.9808,620800.0
2007-08-03 15:30:00,10.07,10.15,9.99,9.99,1462400.0,9.9808,10.0601,9.9015,9.9015,1462400.0
2007-08-06 09:30:00,10.0,10.0,9.69,9.8,879200.0,9.9114,9.9114,9.6042,9.7132,879200.0
2007-08-06 10:00:00,9.81,9.85,9.65,9.68,1109200.0,9.7231,9.7628,9.5645,9.5943,1109200.0
2007-08-06 10:30:00,9.68,9.68,9.58,9.63,1271600.0,9.5943,9.5943,9.4952,9.5447,1271600.0
2007-08-06 11:00:00,9.63,9.73,9.6,9.72,722400.0,9.5447,9.6438,9.515,9.6339,722400.0
2007-08-06 11:30:00,9.73,9.9,9.71,9.87,1077200.0,9.6438,9.8123,9.624,9.7826,1077200.0
2007-08-06 12:00:00,9.87,9.92,9.83,9.92,577200.0,9.7826,9.8322,9.7429,9.8322,577200.0
2007-08-06 12:30:00,9.91,10.18,9.9,10.12,928800.0,9.8222,10.0898,9.8123,10.0304,928800.0
2007-08-06 13:00:00,10.12,10.13,10.04,10.12,443600.0,10.0304,10.0403,9.9511,10.0304,443600.0
2007-08-06 13:30:00,10.12,10.12,9.96,9.96,469600.0,10.0304,10.0304,9.8718,9.8718,469600.0
2007-08-06 14:00:00,9.96,10.04,9.92,9.96,633200.0,9.8718,9.9511,9.8322,9.8718,633200.0
2007-08-06 14:30:00,9.95,10.1,9.95,10.03,671200.0,9.8619,10.0106,9.8619,9.9412,671200.0
2007-08-06 15:00:00,10.03,10.12,10.01,10.09,775600.0,9.9412,10.0304,9.9214,10.0006,775600.0
2007-08-06 15:30:00,10.09,10.19,10.06,10.12,1138400.0,10.0006,10.0998,9.9709,10.0304,1138400.0
2007-08-07 09:30:00,9.31,10.11,9.31,9.88,780400.0,9.2276,10.0205,9.2276,9.7925,780400.0
2007-08-07 10:00:00,9.88,9.98,9.87,9.95,1108800.0,9.7925,9.8916,9.7826,9.8619,1108800.0
2007-08-07 10:30:00,9.95,9.99,9.94,9.98,517600.0,9.8619,9.9015,9.852,9.8916,517600.0
2007-08-07 11:00:00,9.98,10.01,9.95,9.99,794400.0,9.8916,9.9214,9.8619,9.9015,794400.0
2007-08-07 11:30:00,9.99,10.07,9.96,10.05,716800.0,9.9015,9.9808,9.8718,9.961,716800.0
2007-08-07 12:00:00,10.06,10.14,10.06,10.09,305600.0,9.9709,10.0502,9.9709,10.0006,305600.0
2007-08-07 12:30:00,10.1,10.18,10.1,10.18,198800.0,10.0106,10.0898,10.0106,10.0898,198800.0
2007-08-07 13:00:00,10.18,10.21,10.15,10.18,182800.0,10.0898,10.1196,10.0601,10.0898,182800.0
2007-08-07 13:30:00,10.18,10.26,10.17,10.22,324400.0,10.0898,10.1691,10.0799,10.1295,324400.0
2007-08-07 14:00:00,10.22,10.25,10.1,10.1,673200.0,10.1295,10.1592,10.0106,10.0106,673200.0
2007-08-07 14:30:00,10.1,10.23,10.1,10.23,634400.0,10.0106,10.1394,10.0106,10.1394,634400.0
2007-08-07 15:00:00,10.24,10.37,10.23,10.36,621200.0,10.1493,10.2782,10.1394,10.2683,621200.0
2007-08-07 15:30:00,10.36,10.43,10.27,10.35,838000.0,10.2683,10.3376,10.1791,10.2583,838000.0
2007-08-08 09:30:00,10.47,10.58,10.37,10.53,669200.0,10.3773,10.4863,10.2782,10.4367,669200.0
2007-08-08 10:00:00,10.52,11.13,10.52,11.11,1653200.0,10.4268,11.0314,10.4268,11.0116,1653200.0
2007-08-08 10:30:00,11.12,11.36,11.1,11.26,2159200.0,11.0215,11.2594,11.0017,11.1603,2159200.0
2007-08-08 11:00:00,11.26,11.44,11.21,11.39,2797600.0,11.1603,11.3387,11.1107,11.2891,2797600.0
2007-08-08 11:30:00,11.39,11.43,11.32,11.4,1234000.0,11.2891,11.3288,11.2198,11.299,1234000.0
2007-08-08 12:00:00,11.4,11.4,11.27,11.32,540000.0,11.299,11.299,11.1702,11.2198,540000.0
2007-08-08 12:30:00,11.32,11.45,11.32,11.4,664800.0,11.2198,11.3486,11.2198,11.299,664800.0
2007-08-08 13:00:00,11.39,11.58,11.33,11.58,702400.0,11.2891,11.4775,11.2297,11.4775,702400.0
2007-08-08 13:30:00,11.58,11.85,11.58,11.74,1243200.0,11.4775,11.7451,11.4775,11.636,1243200.0
2007-08-08 14:00:00,11.74,11.75,11.63,11.74,694800.0,11.636,11.6459,11.527,11.636,694800.0
2007-08-08 14:30:00,11.74,11.74,11.06,11.13,1883200.0,11.636,11.636,10.9621,11.0314,1883200.0
2007-08-08 15:00:00,11.1,11.12,10.95,11.0,1074400.0,11.0017,11.0215,10.853,10.9026,1074400.0
2007-08-08 15:30:00,11.0,11.27,10.92,11.19,1649600.0,10.9026,11.1702,10.8233,11.0909,1649600.0
2007-08-09 09:30:00,11.01,11.38,10.87,11.1,772400.0,10.9125,11.2792,10.7737,11.0017,772400.0
2007-08-09 10:00:00,11.1,11.35,11.07,11.35,665600.0,11.0017,11.2495,10.972,11.2495,665600.0
2007-08-09 10:30:00,11.35,11.42,11.3,11.41,417200.0,11.2495,11.3189,11.1999,11.309,417200.0
2007-08-09 11:00:00,11.41,11.43,11.3,11.33,452400.0,11.309,11.3288,11.1999,11.2297,452400.0
2007-08-09 11:30:00,11.33,11.36,11.26,11.31,448400.0,11.2297,11.2594,11.1603,11.2098,448400.0
2007-08-09 12:00:00,11.31,11.41,11.31,11.39,237600.0,11.2098,11.309,11.2098,11.2891,237600.0
2007-08-09 12:30:00,11.39,11.41,11.31,11.37,356400.0,11.2891,11.309,11.2098,11.2693,356400.0
2007-08-09 13:00:00,11.37,11.39,11.15,11.21,626800.0,11.2693,11.2891,11.0513,11.1107,626800.0
2007-08-09 13:30:00,11.21,11.24,11.04,11.06,494800.0,11.1107,11.1405,10.9422,10.9621,494800.0
2007-08-09 14:00:00,11.06,11.07,10.82,10.87,717600.0,10.9621,10.972,10.7242,10.7737,717600.0
2007-08-09 14:30:00,10.86,10.86,10.71,10.72,1022400.0,10.7638,10.7638,10.6152,10.6251,1022400.0
2007-08-09 15:00:00,10.71,10.83,10.65,10.81,941600.0,10.6152,10.7341,10.5557,10.7143,941600.0
2007-08-09 15:30:00,10.81,11.0,10.8,10.93,804000.0,10.7143,10.9026,10.7044,10.8332,804000.0
2007-08-10 09:30:00,10.75,11.06,10.75,11.01,817200.0,10.6548,10.9621,10.6548,10.9125,817200.0
2007-08-10 10:00:00,10.99,11.1,10.9,10.97,819200.0,10.8927,11.0017,10.8035,10.8729,819200.0
2007-08-10 10:30:00,10.97,11.11,10.96,11.06,428400.0,10.8729,11.0116,10.8629,10.9621,428400.0
2007-08-10 11:00:00,11.06,11.1,10.94,10.97,442800.0,10.9621,11.0017,10.8431,10.8729,442800.0
2007-08-10 11:30:00,10.97,11.22,10.96,11.22,450000.0,10.8729,11.1206,10.8629,11.1206,450000.0
2007-08-10 12:00:00,11.22,11.5,11.21,11.43,656000.0,11.1206,11.3982,11.1107,11.3288,656000.0
2007-08-10 12:30:00,11.42,11.44,11.19,11.19,1437600.0,11.3189,11.3387,11.0909,11.0909,1437600.0
2007-08-10 13:00:00,11.19,11.32,11.15,11.25,1026400.0,11.0909,11.2198,11.0513,11.1504,1026400.0
2007-08-10 13:30:00,11.27,11.35,11.22,11.29,590000.0,11.1702,11.2495,11.1206,11.19,590000.0
2007-08-10 14:00:00,11.29,11.43,11.24,11.35,556400.0,11.19,11.3288,11.1405,11.2495,556400.0
2007-08-10 14:30:00,11.34,11.37,11.23,11.34,274400.0,11.2396,11.2693,11.1306,11.2396,274400.0
2007-08-10 15:00:00,11.34,11.38,11.15,11.36,336000.0,11.2396,11.2792,11.0513,11.2594,336000.0
2007-08-10 15:30:00,11.35,11.41,11.13,11.17,951200.0,11.2495,11.309,11.0314,11.0711,951200.0
2007-08-13 09:30:00,11.22,11.43,11.16,11.21,667600.0,11.1206,11.3288,11.0612,11.1107,667600.0
2007-08-13 10:00:00,11.19,11.22,11.08,11.1,563600.0,11.0909,11.1206,10.9819,11.0017,563600.0
2007-08-13 10:30:00,11.1,11.12,10.98,10.99,347600.0,11.0017,11.0215,10.8828,10.8927,347600.0
2007-08-13 11:00:00,10.99,11.11,10.91,11.06,690000.0,10.8927,11.0116,10.8134,10.9621,690000.0
2007-08-13 11:30:00,11.06,11.12,10.93,10.93,840800.0,10.9621,11.0215,10.8332,10.8332,840800.0
2007-08-13 12:00:00,10.94,10.97,10.94,10.94,399200.0,10.8431,10.8729,10.8431,10.8431,399200.0
2007-08-13 12:30:00,10.94,10.94,10.88,10.93,262400.0,10.8431,10.8431,10.7836,10.8332,262400.0
2007-08-13 13:00:00,10.92,10.93,10.86,10.89,282000.0,10.8233,10.8332,10.7638,10.7936,282000.0
2007-08-13 13:30:00,10.88,10.99,10.85,10.97,154400.0,10.7836,10.8927,10.7539,10.8729,154400.0
2007-08-13 14:00:00,10.97,11.03,10.91,10.94,299200.0,10.8729,10.9323,10.8134,10.8431,299200.0
2007-08-13 14:30:00,10.93,10.93,10.83,10.84,245600.0,10.8332,10.8332,10.7341,10.744,245600.0
2007-08-13 15:00:00,10.84,10.86,10.81,10.85,440000.0,10.744,10.7638,10.7143,10.7539,440000.0
2007-08-13 15:30:00,10.85,10.99,10.77,10.93,939200.0,10.7539,10.8927,10.6746,10.8332,939200.0
2007-08-14 09:30:00,10.86,11.11,10.85,11.1,524800.0,10.7638,11.0116,10.7539,11.0017,524800.0
2007-08-14 10:00:00,11.11,11.28,11.11,11.18,671200.0,11.0116,11.1801,11.0116,11.081,671200.0
2007-08-14 10:30:00,11.18,11.22,11.09,11.11,298400.0,11.081,11.1206,10.9918,11.0116,298400.0
2007-08-14 11:00:00,11.12,11.18,11.06,11.17,432800.0,11.0215,11.081,10.9621,11.0711,432800.0
2007-08-14 11:30:00,11.17,11.3,11.16,11.27,519200.0,11.0711,11.1999,11.0612,11.1702,519200.0
2007-08-14 12:00:00,11.27,11.34,11.24,11.29,376000.0,11.1702,11.2396,11.1405,11.19,376000.0
2007-08-14 12:30:00,11.29,11.36,11.28,11.34,236800.0,11.19,11.2594,11.1801,11.2396,236800.0
2007-08-14 13:00:00,11.34,11.53,11.32,11.39,1049600.0,11.2396,11.4279,11.2198,11.2891,1049600.0
2007-08-14 13:30:00,11.38,11.39,11.26,11.31,441600.0,11.2792,11.2891,11.1603,11.2098,441600.0
2007-08-14 14:00:00,11.31,11.31,11.18,11.19,595600.0,11.2098,11.2098,11.081,11.0909,595600.0
2007-08-14 14:30:00,11.18,11.19,11.06,11.08,567200.0,11.081,11.0909,10.9621,10.9819,567200.0
2007-08-14 15:00:00,11.08,11.19,11.05,11.18,652400.0,10.9819,11.0909,10.9521,11.081,652400.0
2007-08-14 15:30:00,11.18,11.3,11.16,11.2,934400.0,11.081,11.1999,11.0612,11.1008,934400.0
2007-08-15 09:30:00,11.15,11.5,11.15,11.38,894400.0,11.0513,11.3982,11.0513,11.2792,894400.0
2007-08-15 10:00:00,11.39,11.4,11.21,11.31,674000.0,11.2891,11.299,11.1107,11.2098,674000.0
2007-08-15 10:30:00,11.31,11.31,11.2,11.23,387600.0,11.2098,11.2098,11.1008,11.1306,387600.0
2007-08-15 11:00:00,11.24,11.33,11.18,11.28,1137200.0,11.1405,11.2297,11.081,11.1801,1137200.0
2007-08-15 11:30:00,11.28,11.28,11.19,11.22,421600.0,11.1801,11.1801,11.0909,11.1206,421600.0
2007-08-15 12:00:00,11.23,11.28,11.17,11.19,318400.0,11.1306,11.1801,11.0711,11.0909,318400.0
2007-08-15 12:30:00,11.19,11.24,11.18,11.22,206000.0,11.0909,11.1405,11.081,11.1206,206000.0
2007-08-15 13:00:00,11.22,11.22,11.07,11.12,580000.0,11.1206,11.1206,10.972,11.0215,580000.0
2007-08-15 13:30:00,11.11,11.23,11.11,11.22,866000.0,11.0116,11.1306,11.0116,11.1206,866000.0
2007-08-15 14:00:00,11.21,11.22,11.09,11.15,565600.0,11.1107,11.1206,10.9918,11.0513,565600.0
2007-08-15 14:30:00,11.15,11.17,10.95,10.99,707200.0,11.0513,11.0711,10.853,10.8927,707200.0
2007-08-15 15:00:00,10.99,11.0,10.58,10.66,2518000.0,10.8927,10.9026,10.4863,10.5656,2518000.0
2007-08-15 15:30:00,10.66,10.82,10.63,10.7,2304800.0,10.5656,10.7242,10.5359,10.6052,2304800.0
2007-08-16 09:30:00,10.81,10.81,10.22,10.38,4002000.0,10.7143,10.7143,10.1295,10.2881,4002000.0
2007-08-16 10:00:00,10.38,10.4,10.0,10.06,3176800.0,10.2881,10.3079,9.9114,9.9709,3176800.0
2007-08-16 10:30:00,10.05,10.21,9.91,10.09,2203600.0,9.961,10.1196,9.8222,10.0006,2203600.0
2007-08-16 11:00:00,10.1,10.11,9.88,9.97,1331200.0,10.0106,10.0205,9.7925,9.8817,1331200.0
2007-08-16 11:30:00,9.97,9.98,9.7,9.88,2196400.0,9.8817,9.8916,9.6141,9.7925,2196400.0
2007-08-16 12:00:00,9.88,10.07,9.84,9.98,1274400.0,9.7925,9.9808,9.7529,9.8916,1274400.0
2007-08-16 12:30:00,9.99,10.09,9.89,10.05,1049200.0,9.9015,10.0006,9.8024,9.961,1049200.0
2007-08-16 13:00:00,10.04,10.2,10.04,10.1,1048400.0,9.9511,10.1097,9.9511,10.0106,1048400.0
2007-08-16 13:30:00,10.11,10.22,10.1,10.12,763600.0,10.0205,10.1295,10.0106,10.0304,763600.0
2007-08-16 14:00:00,10.11,10.3,10.11,10.19,782800.0,10.0205,10.2088,10.0205,10.0998,782800.0
2007-08-16 14:30:00,10.2,10.24,10.14,10.22,889200.0,10.1097,10.1493,10.0502,10.1295,889200.0
2007-08-16 15:00:00,10.22,10.24,10.16,10.22,943200.0,10.1295,10.1493,10.07,10.1295,943200.0
2007-08-16 15:30:00,10.22,10.31,10.1,10.26,2318400.0,10.1295,10.2187,10.0106,10.1691,2318400.0
2007-08-17 09:30:00,10.59,10.61,10.15,10.15,1476400.0,10.4962,10.516,10.0601,10.0601,1476400.0
2007-08-17 10:00:00,10.15,10.21,9.93,9.97,1082400.0,10.0601,10.1196,9.8421,9.8817,1082400.0
2007-08-17 10:30:00,9.98,10.06,9.95,10.01,772000.0,9.8916,9.9709,9.8619,9.9214,772000.0
2007-08-17 11:00:00,10.02,10.09,10.0,10.04,502000.0,9.9313,10.0006,9.9114,9.9511,502000.0
2007-08-17 11:30:00,10.03,10.12,9.97,9.99,492000.0,9.9412,10.0304,9.8817,9.9015,492000.0
2007-08-17 12:00:00,9.99,10.06,9.96,10.01,866800.0,9.9015,9.9709,9.8718,9.9214,866800.0
2007-08-17 12:30:00,10.01,10.11,9.99,10.07,600000.0,9.9214,10.0205,9.9015,9.9808,600000.0
2007-08-17 13:00:00,10.07,10.2,10.06,10.15,536400.0,9.9808,10.1097,9.9709,10.0601,536400.0
2007-08-17 13:30:00,10.15,10.19,10.08,10.1,412000.0,10.0601,10.0998,9.9907,10.0106,412000.0
2007-08-17 14:00:00,10.09,10.1,10.0,10.01,511600.0,10.0006,10.0106,9.9114,9.9214,511600.0
2007-08-17 14:30:00,10.01,10.03,10.0,10.01,443600.0,9.9214,9.9412,9.9114,9.9214,443600.0
2007-08-17 15:00:00,10.01,10.18,10.0,10.04,791200.0,9.9214,10.0898,9.9114,9.9511,791200.0
2007-08-17 15:30:00,10.04,10.11,10.0,10.01,1292000.0,9.9511,10.0205,9.9114,9.9214,1292000.0
2007-08-20 09:30:00,10.01,10.06,9.72,9.76,1160800.0,9.9214,9.9709,9.6339,9.6736,1160800.0
2007-08-20 10:00:00,9.76,9.92,9.76,9.82,821200.0,9.6736,9.8322,9.6736,9.733,821200.0
2007-08-20 10:30:00,9.83,10.02,9.8,10.01,526800.0,9.7429,9.9313,9.7132,9.9214,526800.0
2007-08-20 11:00:00,10.0,10.04,9.88,9.9,322000.0,9.9114,9.9511,9.7925,9.8123,322000.0
2007-08-20 11:30:00,9.9,9.95,9.88,9.88,224000.0,9.8123,9.8619,9.7925,9.7925,224000.0
2007-08-20 12:00:00,9.88,9.94,9.88,9.93,158400.0,9.7925,9.852,9.7925,9.8421,158400.0
2007-08-20 12:30:00,9.92,9.94,9.88,9.93,134400.0,9.8322,9.852,9.7925,9.8421,134400.0
2007-08-20 13:00:00,9.93,9.95,9.88,9.94,446400.0,9.8421,9.8619,9.7925,9.852,446400.0
2007-08-20 13:30:00,9.94,10.0,9.91,9.94,419200.0,9.852,9.9114,9.8222,9.852,419200.0
2007-08-20 14:00:00,9.94,10.0,9.9,9.97,328400.0,9.852,9.9114,9.8123,9.8817,328400.0
2007-08-20 14:30:00,9.97,10.03,9.95,9.97,408400.0,9.8817,9.9412,9.8619,9.8817,408400.0
2007-08-20 15:00:00,9.96,10.01,9.93,9.94,587600.0,9.8718,9.9214,9.8421,9.852,587600.0
2007-08-20 15:30:00,9.94,10.0,9.88,9.92,692800.0,9.852,9.9114,9.7925,9.8322,692800.0
2007-08-21 09:30:00,9.95,10.06,9.82,9.86,844400.0,9.8619,9.9709,9.733,9.7727,844400.0
2007-08-21 10:00:00,9.86,9.86,9.73,9.75,974800.0,9.7727,9.7727,9.6438,9.6637,974800.0
2007-08-21 10:30:00,9.75,9.78,9.74,9.76,592800.0,9.6637,9.6934,9.6537,9.6736,592800.0
2007-08-21 11:00:00,9.76,9.8,9.74,9.78,568000.0,9.6736,9.7132,9.6537,9.6934,568000.0
2007-08-21 11:30:00,9.79,9.84,9.73,9.77,561600.0,9.7033,9.7529,9.6438,9.6835,561600.0
2007-08-21 12:00:00,9.77,9.77,9.71,9.76,715600.0,9.6835,9.6835,9.624,9.6736,715600.0
2007-08-21 12:30:00,9.75,9.76,9.72,9.75,318000.0,9.6637,9.6736,9.6339,9.6637,318000.0
2007-08-21 13:00:00,9.75,9.87,9.73,9.86,681200.0,9.6637,9.7826,9.6438,9.7727,681200.0
2007-08-21 13:30:00,9.85,9.87,9.79,9.81,372000.0,9.7628,9.7826,9.7033,9.7231,372000.0
2007-08-21 14:00:00,9.81,9.9,9.81,9.9,387600.0,9.7231,9.8123,9.7231,9.8123,387600.0
2007-08-21 14:30:00,9.9,9.9,9.77,9.85,435200.0,9.8123,9.8123,9.6835,9.7628,435200.0
2007-08-21 15:00:00,9.85,9.89,9.84,9.89,342800.0,9.7628,9.8024,9.7529,9.8024,342800.0
2007-08-21 15:30:00,9.89,9.92,9.81,9.88,669600.0,9.8024,9.8322,9.7231,9.7925,669600.0
2007-08-22 09:30:00,10.05,10.34,9.97,9.97,840000.0,9.961,10.2484,9.8817,9.8817,840000.0
2007-08-22 10:00:00,9.99,10.13,9.99,10.13,641200.0,9.9015,10.0403,9.9015,10.0403,641200.0
2007-08-22 10:30:00,10.11,10.2,10.09,10.12,366800.0,10.0205,10.1097,10.0006,10.0304,366800.0
2007-08-22 11:00:00,10.12,10.12,10.01,10.04,535200.0,10.0304,10.0304,9.9214,9.9511,535200.0
2007-08-22 11:30:00,10.04,10.05,10.01,10.03,269600.0,9.9511,9.961,9.9214,9.9412,269600.0
2007-08-22 12:00:00,10.04,10.08,10.02,10.04,306800.0,9.9511,9.9907,9.9313,9.9511,306800.0
2007-08-22 12:30:00,10.04,10.07,10.0,10.04,471600.0,9.9511,9.9808,9.9114,9.9511,471600.0
2007-08-22 13:00:00,10.04,10.06,9.97,10.02,440400.0,9.9511,9.9709,9.8817,9.9313,440400.0
2007-08-22 13:30:00,10.02,10.06,10.01,10.03,334400.0,9.9313,9.9709,9.9214,9.9412,334400.0
2007-08-22 14:00:00,10.03,10.06,9.96,9.98,461600.0,9.9412,9.9709,9.8718,9.8916,461600.0
2007-08-22 14:30:00,9.98,9.99,9.85,9.86,757600.0,9.8916,9.9015,9.7628,9.7727,757600.0
2007-08-22 15:00:00,9.87,9.94,9.86,9.87,696800.0,9.7826,9.852,9.7727,9.7826,696800.0
2007-08-22 15:30:00,9.87,9.92,9.84,9.92,1166400.0,9.7826,9.8322,9.7529,9.8322,1166400.0
2007-08-23 09:30:00,9.9,10.03,9.77,9.81,1059600.0,9.8123,9.9412,9.6835,9.7231,1059600.0
2007-08-23 10:00:00,9.81,9.88,9.78,9.87,618000.0,9.7231,9.7925,9.6934,9.7826,618000.0
2007-08-23 10:30:00,9.86,9.94,9.84,9.89,427600.0,9.7727,9.852,9.7529,9.8024,427600.0
2007-08-23 11:00:00,9.9,9.92,9.82,9.88,315600.0,9.8123,9.8322,9.733,9.7925,315600.0
2007-08-23 11:30:00,9.88,9.92,9.78,9.78,318400.0,9.7925,9.8322,9.6934,9.6934,318400.0
2007-08-23 12:00:00,9.78,9.8,9.74,9.77,397600.0,9.6934,9.7132,9.6537,9.6835,397600.0
2007-08-23 12:30:00,9.77,9.81,9.74,9.74,456400.0,9.6835,9.7231,9.6537,9.6537,456400.0
2007-08-23 13:00:00,9.75,9.79,9.74,9.76,180800.0,9.6637,9.7033,9.6537,9.6736,180800.0
2007-08-23 13:30:00,9.77,9.87,9.76,9.85,375600.0,9.6835,9.7826,9.6736,9.7628,375600.0
2007-08-23 14:00:00,9.85,9.9,9.84,9.84,256400.0,9.7628,9.8123,9.7529,9.7529,256400.0
2007-08-23 14:30:00,9.84,9.87,9.8,9.84,203200.0,9.7529,9.7826,9.7132,9.7529,203200.0
2007-08-23 15:00:00,9.84,9.9,9.82,9.86,242000.0,9.7529,9.8123,9.733,9.7727,242000.0
2007-08-23 15:30:00,9.87,9.88,9.81,9.87,279600.0,9.7826,9.7925,9.7231,9.7826,279600.0
2007-08-24 09:30:00,9.83,9.92,9.77,9.9,250000.0,9.7429,9.8322,9.6835,9.8123,250000.0
2007-08-24 10:00:00,9.9,10.03,9.83,9.85,758800.0,9.8123,9.9412,9.7429,9.7628,758800.0
2007-08-24 10:30:00,9.85,9.91,9.85,9.9,197200.0,9.7628,9.8222,9.7628,9.8123,197200.0
2007-08-24 11:00:00,9.9,9.91,9.88,9.88,264000.0,9.8123,9.8222,9.7925,9.7925,264000.0
2007-08-24 11:30:00,9.88,9.99,9.88,9.98,275600.0,9.7925,9.9015,9.7925,9.8916,275600.0
2007-08-24 12:00:00,9.98,10.04,9.96,10.01,616400.0,9.8916,9.9511,9.8718,9.9214,616400.0
2007-08-24 12:30:00,10.01,10.07,10.01,10.07,263200.0,9.9214,9.9808,9.9214,9.9808,263200.0
2007-08-24 13:00:00,10.06,10.13,10.06,10.11,290400.0,9.9709,10.0403,9.9709,10.0205,290400.0
2007-08-24 13:30:00,10.11,10.13,10.07,10.13,424800.0,10.0205,10.0403,9.9808,10.0403,424800.0
2007-08-24 14:00:00,10.13,10.28,10.13,10.24,540400.0,10.0403,10.189,10.0403,10.1493,540400.0
2007-08-24 14:30:00,10.24,10.36,10.23,10.34,551200.0,10.1493,10.2683,10.1394,10.2484,551200.0
2007-08-24 15:00:00,10.33,10.36,10.31,10.34,387600.0,10.2385,10.2683,10.2187,10.2484,387600.0
2007-08-24 15:30:00,10.34,10.39,10.3,10.39,738400.0,10.2484,10.298,10.2088,10.298,738400.0
2007-08-27 09:30:00,10.23,10.4,10.23,10.39,326800.0,10.1394,10.3079,10.1394,10.298,326800.0
2007-08-27 10:00:00,10.4,10.4,10.24,10.28,430800.0,10.3079,10.3079,10.1493,10.189,430800.0
2007-08-27 10:30:00,10.27,10.28,10.19,10.22,308800.0,10.1791,10.189,10.0998,10.1295,308800.0
2007-08-27 11:00:00,10.21,10.27,10.17,10.24,290400.0,10.1196,10.1791,10.0799,10.1493,290400.0
2007-08-27 11:30:00,10.24,10.26,10.17,10.19,352000.0,10.1493,10.1691,10.0799,10.0998,352000.0
2007-08-27 12:00:00,10.19,10.26,10.18,10.25,411600.0,10.0998,10.1691,10.0898,10.1592,411600.0
2007-08-27 12:30:00,10.25,10.28,10.2,10.27,258400.0,10.1592,10.189,10.1097,10.1791,258400.0
2007-08-27 13:00:00,10.27,10.28,10.2,10.23,300400.0,10.1791,10.189,10.1097,10.1394,300400.0
2007-08-27 13:30:00,10.23,10.27,10.2,10.27,332000.0,10.1394,10.1791,10.1097,10.1791,332000.0
2007-08-27 14:00:00,10.27,10.28,10.21,10.25,379600.0,10.1791,10.189,10.1196,10.1592,379600.0
2007-08-27 14:30:00,10.25,10.28,10.24,10.26,304400.0,10.1592,10.189,10.1493,10.1691,304400.0
2007-08-27 15:00:00,10.26,10.26,10.21,10.23,366400.0,10.1691,10.1691,10.1196,10.1394,366400.0
2007-08-27 15:30:00,10.22,10.26,10.13,10.14,780000.0,10.1295,10.1691,10.0403,10.0502,780000.0
2007-08-28 09:30:00,10.0,10.03,9.85,9.99,674800.0,9.9114,9.9412,9.7628,9.9015,674800.0
2007-08-28 10:00:00,10.0,10.01,9.88,9.97,377600.0,9.9114,9.9214,9.7925,9.8817,377600.0
2007-08-28 10:30:00,9.96,9.96,9.85,9.87,163200.0,9.8718,9.8718,9.7628,9.7826,163200.0
2007-08-28 11:00:00,9.88,9.9,9.85,9.88,134800.0,9.7925,9.8123,9.7628,9.7925,134800.0
2007-08-28 11:30:00,9.88,9.94,9.88,9.93,92400.0,9.7925,9.852,9.7925,9.8421,92400.0
2007-08-28 12:00:00,9.93,9.96,9.93,9.96,92800.0,9.8421,9.8718,9.8421,9.8718,92800.0
2007-08-28 12:30:00,9.96,10.01,9.95,9.97,170800.0,9.8718,9.9214,9.8619,9.8817,170800.0
2007-08-28 13:00:00,9.97,10.02,9.93,9.94,105200.0,9.8817,9.9313,9.8421,9.852,105200.0
2007-08-28 13:30:00,9.94,10.0,9.94,10.0,118800.0,9.852,9.9114,9.852,9.9114,118800.0
2007-08-28 14:00:00,10.0,10.01,9.94,10.01,198000.0,9.9114,9.9214,9.852,9.9214,198000.0
2007-08-28 14:30:00,10.01,10.05,9.96,10.03,390000.0,9.9214,9.961,9.8718,9.9412,390000.0
2007-08-28 15:00:00,10.03,10.04,9.95,9.96,334000.0,9.9412,9.9511,9.8619,9.8718,334000.0
2007-08-28 15:30:00,9.96,9.97,9.9,9.95,547600.0,9.8718,9.8817,9.8123,9.8619,547600.0
2007-08-29 09:30:00,9.98,10.13,9.98,10.1,230800.0,9.8916,10.0403,9.8916,10.0106,230800.0
2007-08-29 10:00:00,10.1,10.1,9.97,9.98,194400.0,10.0106,10.0106,9.8817,9.8916,194400.0
2007-08-29 10:30:00,9.98,10.05,9.97,10.05,144400.0,9.8916,9.961,9.8817,9.961,144400.0
2007-08-29 11:00:00,10.05,10.09,10.05,10.09,76800.0,9.961,10.0006,9.961,10.0006,76800.0
2007-08-29 11:30:00,10.08,10.09,10.04,10.05,93200.0,9.9907,10.0006,9.9511,9.961,93200.0
2007-08-29 12:00:00,10.04,10.05,10.01,10.01,121200.0,9.9511,9.961,9.9214,9.9214,121200.0
2007-08-29 12:30:00,10.01,10.03,9.97,9.99,79600.0,9.9214,9.9412,9.8817,9.9015,79600.0
2007-08-29 13:00:00,9.99,10.02,9.95,9.95,93200.0,9.9015,9.9313,9.8619,9.8619,93200.0
2007-08-29 13:30:00,9.95,9.98,9.94,9.97,76400.0,9.8619,9.8916,9.852,9.8817,76400.0
2007-08-29 14:00:00,9.97,10.03,9.97,10.0,96000.0,9.8817,9.9412,9.8817,9.9114,96000.0
2007-08-29 14:30:00,9.99,10.04,9.98,10.02,121600.0,9.9015,9.9511,9.8916,9.9313,121600.0
2007-08-29 15:00:00,10.02,10.15,10.02,10.15,299200.0,9.9313,10.0601,9.9313,10.0601,299200.0
2007-08-29 15:30:00,10.15,10.17,10.12,10.13,271600.0,10.0601,10.0799,10.0304,10.0403,271600.0
2007-08-30 09:30:00,9.96,10.17,9.91,10.12,380800.0,9.8718,10.0799,9.8222,10.0304,380800.0
2007-08-30 10:00:00,10.13,10.25,10.12,10.23,439200.0,10.0403,10.1592,10.0304,10.1394,439200.0
2007-08-30 10:30:00,10.22,10.27,10.16,10.23,448400.0,10.1295,10.1791,10.07,10.1394,448400.0
2007-08-30 11:00:00,10.23,10.3,10.22,10.27,473200.0,10.1394,10.2088,10.1295,10.1791,473200.0
2007-08-30 11:30:00,10.27,10.28,10.18,10.27,142000.0,10.1791,10.189,10.0898,10.1791,142000.0
2007-08-30 12:00:00,10.27,10.27,10.15,10.2,151600.0,10.1791,10.1791,10.0601,10.1097,151600.0
2007-08-30 12:30:00,10.2,10.22,10.17,10.18,87600.0,10.1097,10.1295,10.0799,10.0898,87600.0
2007-08-30 13:00:00,10.18,10.19,10.07,10.07,140800.0,10.0898,10.0998,9.9808,9.9808,140800.0
2007-08-30 13:30:00,10.07,10.07,10.01,10.05,267200.0,9.9808,9.9808,9.9214,9.961,267200.0
2007-08-30 14:00:00,10.06,10.06,9.98,9.98,253600.0,9.9709,9.9709,9.8916,9.8916,253600.0
2007-08-30 14:30:00,9.99,9.99,9.89,9.9,322800.0,9.9015,9.9015,9.8024,9.8123,322800.0
2007-08-30 15:00:00,9.9,10.0,9.9,9.95,520400.0,9.8123,9.9114,9.8123,9.8619,520400.0
2007-08-30 15:30:00,9.94,9.97,9.9,9.94,462800.0,9.852,9.8817,9.8123,9.852,462800.0
2007-08-31 09:30:00,10.2,10.22,10.08,10.17,302400.0,10.1097,10.1295,9.9907,10.0799,302400.0
2007-08-31 10:00:00,10.18,10.24,10.08,10.23,368800.0,10.0898,10.1493,9.9907,10.1394,368800.0
2007-08-31 10:30:00,10.23,10.25,10.13,10.13,185200.0,10.1394,10.1592,10.0403,10.0403,185200.0
2007-08-31 11:00:00,10.13,10.16,10.06,10.16,228800.0,10.0403,10.07,9.9709,10.07,228800.0
2007-08-31 11:30:00,10.16,10.2,10.15,10.2,80400.0,10.07,10.1097,10.0601,10.1097,80400.0
2007-08-31 12:00:00,10.2,10.2,10.16,10.19,108800.0,10.1097,10.1097,10.07,10.0998,108800.0
2007-08-31 12:30:00,10.2,10.27,10.2,10.27,210800.0,10.1097,10.1791,10.1097,10.1791,210800.0
2007-08-31 13:00:00,10.27,10.27,10.23,10.24,160400.0,10.1791,10.1791,10.1394,10.1493,160400.0
2007-08-31 13:30:00,10.24,10.24,10.16,10.17,98400.0,10.1493,10.1493,10.07,10.0799,98400.0
2007-08-31 14:00:00,10.16,10.2,10.16,10.18,128000.0,10.07,10.1097,10.07,10.0898,128000.0
2007-08-31 14:30:00,10.17,10.19,10.14,10.14,299200.0,10.0799,10.0998,10.0502,10.0502,299200.0
2007-08-31 15:00:00,10.13,10.21,10.12,10.16,462400.0,10.0403,10.1196,10.0304,10.07,462400.0
2007-08-31 15:30:00,10.16,10.2,10.08,10.09,556000.0,10.07,10.1097,9.9907,10.0006,556000.0
2007-09-04 09:30:00,10.02,10.25,10.02,10.2,266000.0,9.9313,10.1592,9.9313,10.1097,266000.0
2007-09-04 10:00:00,10.2,10.25,10.2,10.25,196800.0,10.1097,10.1592,10.1097,10.1592,196800.0
2007-09-04 10:30:00,10.25,10.35,10.24,10.24,278000.0,10.1592,10.2583,10.1493,10.1493,278000.0
2007-09-04 11:00:00,10.24,10.28,10.23,10.23,170400.0,10.1493,10.189,10.1394,10.1394,170400.0
2007-09-04 11:30:00,10.23,10.26,10.19,10.19,132000.0,10.1394,10.1691,10.0998,10.0998,132000.0
2007-09-04 12:00:00,10.19,10.2,10.17,10.2,68000.0,10.0998,10.1097,10.0799,10.1097,68000.0
2007-09-04 12:30:00,10.2,10.24,10.2,10.21,126000.0,10.1097,10.1493,10.1097,10.1196,126000.0
2007-09-04 13:00:00,10.21,10.24,10.21,10.22,165200.0,10.1196,10.1493,10.1196,10.1295,165200.0
2007-09-04 13:30:00,10.22,10.24,10.19,10.23,231200.0,10.1295,10.1493,10.0998,10.1394,231200.0
2007-09-04 14:00:00,10.23,10.24,10.22,10.23,256400.0,10.1394,10.1493,10.1295,10.1394,256400.0
2007-09-04 14:30:00,10.23,10.24,10.22,10.23,297200.0,10.1394,10.1493,10.1295,10.1394,297200.0
2007-09-04 15:00:00,10.24,10.24,10.22,10.23,294000.0,10.1493,10.1493,10.1295,10.1394,294000.0
2007-09-04 15:30:00,10.23,10.24,10.16,10.2,492000.0,10.1394,10.1493,10.07,10.1097,492000.0
2007-09-05 09:30:00,10.15,10.29,10.1,10.23,270800.0,10.0601,10.1989,10.0106,10.1394,270800.0
2007-09-05 10:00:00,10.22,10.23,10.17,10.18,250000.0,10.1295,10.1394,10.0799,10.0898,250000.0
2007-09-05 10:30:00,10.18,10.2,10.15,10.15,101600.0,10.0898,10.1097,10.0601,10.0601,101600.0
2007-09-05 11:00:00,10.15,10.15,10.08,10.12,132800.0,10.0601,10.0601,9.9907,10.0304,132800.0
2007-09-05 11:30:00,10.12,10.15,10.07,10.15,91200.0,10.0304,10.0601,9.9808,10.0601,91200.0
2007-09-05 12:00:00,10.14,10.18,10.1,10.12,114800.0,10.0502,10.0898,10.0106,10.0304,114800.0
2007-09-05 12:30:00,10.12,10.12,10.08,10.1,80000.0,10.0304,10.0304,9.9907,10.0106,80000.0
2007-09-05 13:00:00,10.1,10.15,10.09,10.13,100800.0,10.0106,10.0601,10.0006,10.0403,100800.0
2007-09-05 13:30:00,10.12,10.17,10.11,10.16,138800.0,10.0304,10.0799,10.0205,10.07,138800.0
2007-09-05 14:00:00,10.17,10.2,10.13,10.13,190000.0,10.0799,10.1097,10.0403,10.0403,190000.0
2007-09-05 14:30:00,10.13,10.16,10.05,10.16,237600.0,10.0403,10.07,9.961,10.07,237600.0
2007-09-05 15:00:00,10.15,10.16,10.09,10.12,214000.0,10.0601,10.07,10.0006,10.0304,214000.0
2007-09-05 15:30:00,10.13,10.27,10.13,10.24,614000.0,10.0403,10.1791,10.0403,10.1493,614000.0
2007-09-06 09:30:00,10.24,10.52,10.22,10.5,1091200.0,10.1493,10.4268,10.1295,10.407,1091200.0
2007-09-06 10:00:00,10.5,10.54,10.44,10.52,974000.0,10.407,10.4467,10.3475,10.4268,974000.0
2007-09-06 10:30:00,10.52,10.63,10.51,10.62,655600.0,10.4268,10.5359,10.4169,10.526,655600.0
2007-09-06 11:00:00,10.62,10.74,10.61,10.69,658400.0,10.526,10.6449,10.516,10.5953,658400.0
2007-09-06 11:30:00,10.69,10.74,10.68,10.73,437200.0,10.5953,10.6449,10.5854,10.635,437200.0
2007-09-06 12:00:00,10.73,10.76,10.67,10.7,590800.0,10.635,10.6647,10.5755,10.6052,590800.0
2007-09-06 12:30:00,10.69,10.7,10.54,10.63,377600.0,10.5953,10.6052,10.4467,10.5359,377600.0
2007-09-06 13:00:00,10.64,10.67,10.6,10.62,263200.0,10.5458,10.5755,10.5061,10.526,263200.0
2007-09-06 13:30:00,10.62,10.64,10.57,10.61,301200.0,10.526,10.5458,10.4764,10.516,301200.0
2007-09-06 14:00:00,10.61,10.64,10.54,10.55,384400.0,10.516,10.5458,10.4467,10.4566,384400.0
2007-09-06 14:30:00,10.55,10.7,10.54,10.65,604400.0,10.4566,10.6052,10.4467,10.5557,604400.0
2007-09-06 15:00:00,10.65,10.69,10.63,10.66,371200.0,10.5557,10.5953,10.5359,10.5656,371200.0
2007-09-06 15:30:00,10.66,10.69,10.58,10.65,911200.0,10.5656,10.5953,10.4863,10.5557,911200.0
2007-09-07 09:30:00,10.45,10.55,10.4,10.53,783200.0,10.3575,10.4566,10.3079,10.4367,783200.0
2007-09-07 10:00:00,10.52,10.56,10.47,10.56,541600.0,10.4268,10.4665,10.3773,10.4665,541600.0
2007-09-07 10:30:00,10.56,10.56,10.47,10.53,312800.0,10.4665,10.4665,10.3773,10.4367,312800.0
2007-09-07 11:00:00,10.53,10.55,10.48,10.51,366400.0,10.4367,10.4566,10.3872,10.4169,366400.0
2007-09-07 11:30:00,10.5,10.61,10.49,10.61,333600.0,10.407,10.516,10.3971,10.516,333600.0
2007-09-07 12:00:00,10.61,10.72,10.6,10.68,488800.0,10.516,10.6251,10.5061,10.5854,488800.0
2007-09-07 12:30:00,10.68,10.71,10.66,10.71,335200.0,10.5854,10.6152,10.5656,10.6152,335200.0
2007-09-07 13:00:00,10.71,10.75,10.68,10.74,506000.0,10.6152,10.6548,10.5854,10.6449,506000.0
2007-09-07 13:30:00,10.74,10.74,10.65,10.7,331200.0,10.6449,10.6449,10.5557,10.6052,331200.0
2007-09-07 14:00:00,10.7,10.74,10.67,10.72,317600.0,10.6052,10.6449,10.5755,10.6251,317600.0
2007-09-07 14:30:00,10.72,10.85,10.72,10.8,972800.0,10.6251,10.7539,10.6251,10.7044,972800.0
2007-09-07 15:00:00,10.8,10.84,10.5,10.77,732400.0,10.7044,10.744,10.407,10.6746,732400.0
2007-09-07 15:30:00,10.76,10.82,10.71,10.81,799200.0,10.6647,10.7242,10.6152,10.7143,799200.0
2007-09-10 09:30:00,10.81,10.92,10.74,10.74,621200.0,10.7143,10.8233,10.6449,10.6449,621200.0
2007-09-10 10:00:00,10.74,10.76,10.69,10.7,334000.0,10.6449,10.6647,10.5953,10.6052,334000.0
2007-09-10 10:30:00,10.69,10.7,10.49,10.6,340000.0,10.5953,10.6052,10.3971,10.5061,340000.0
2007-09-10 11:00:00,10.6,10.61,10.53,10.54,148800.0,10.5061,10.516,10.4367,10.4467,148800.0
2007-09-10 11:30:00,10.54,10.65,10.54,10.59,240400.0,10.4467,10.5557,10.4467,10.4962,240400.0
2007-09-10 12:00:00,10.6,10.64,10.54,10.64,140400.0,10.5061,10.5458,10.4467,10.5458,140400.0
2007-09-10 12:30:00,10.63,10.67,10.62,10.67,207600.0,10.5359,10.5755,10.526,10.5755,207600.0
2007-09-10 13:00:00,10.67,10.71,10.63,10.7,249600.0,10.5755,10.6152,10.5359,10.6052,249600.0
2007-09-10 13:30:00,10.71,10.76,10.69,10.74,274400.0,10.6152,10.6647,10.5953,10.6449,274400.0
2007-09-10 14:00:00,10.74,10.78,10.68,10.78,355600.0,10.6449,10.6845,10.5854,10.6845,355600.0
2007-09-10 14:30:00,10.79,10.91,10.77,10.89,456000.0,10.6944,10.8134,10.6746,10.7936,456000.0
2007-09-10 15:00:00,10.89,11.0,10.86,10.93,566400.0,10.7936,10.9026,10.7638,10.8332,566400.0
2007-09-10 15:30:00,10.92,11.05,10.92,11.03,1305200.0,10.8233,10.9521,10.8233,10.9323,1305200.0
2007-09-11 09:30:00,11.03,11.29,11.03,11.27,1266000.0,10.9323,11.19,10.9323,11.1702,1266000.0
2007-09-11 10:00:00,11.26,11.35,11.24,11.34,854400.0,11.1603,11.2495,11.1405,11.2396,854400.0
2007-09-11 10:30:00,11.34,11.4,11.29,11.4,826400.0,11.2396,11.299,11.19,11.299,826400.0
2007-09-11 11:00:00,11.4,11.42,11.36,11.4,540800.0,11.299,11.3189,11.2594,11.299,540800.0
2007-09-11 11:30:00,11.39,11.41,11.36,11.38,454800.0,11.2891,11.309,11.2594,11.2792,454800.0
2007-09-11 12:00:00,11.39,11.43,11.36,11.42,380400.0,11.2891,11.3288,11.2594,11.3189,380400.0
2007-09-11 12:30:00,11.43,11.5,11.43,11.47,712000.0,11.3288,11.3982,11.3288,11.3684,712000.0
2007-09-11 13:00:00,11.48,11.63,11.47,11.52,2082400.0,11.3783,11.527,11.3684,11.418,2082400.0
2007-09-11 13:30:00,11.51,11.61,11.47,11.5,1267600.0,11.4081,11.5072,11.3684,11.3982,1267600.0
2007-09-11 14:00:00,11.5,11.61,11.46,11.55,702400.0,11.3982,11.5072,11.3585,11.4477,702400.0
2007-09-11 14:30:00,11.55,11.55,11.39,11.4,917600.0,11.4477,11.4477,11.2891,11.299,917600.0
2007-09-11 15:00:00,11.41,11.48,11.35,11.44,683200.0,11.309,11.3783,11.2495,11.3387,683200.0
2007-09-11 15:30:00,11.44,11.62,11.42,11.5,1368000.0,11.3387,11.5171,11.3189,11.3982,1368000.0
2007-09-12 09:30:00,11.31,11.83,11.29,11.76,1302800.0,11.2098,11.7252,11.19,11.6559,1302800.0
2007-09-12 10:00:00,11.75,11.84,11.71,11.72,1556400.0,11.6459,11.7351,11.6063,11.6162,1556400.0
2007-09-12 10:30:00,11.73,11.78,11.69,11.76,590400.0,11.6261,11.6757,11.5865,11.6559,590400.0
2007-09-12 11:00:00,11.76,11.79,11.71,11.75,381200.0,11.6559,11.6856,11.6063,11.6459,381200.0
2007-09-12 11:30:00,11.76,11.84,11.75,11.84,464800.0,11.6559,11.7351,11.6459,11.7351,464800.0
2007-09-12 12:00:00,11.84,11.87,11.73,11.73,886000.0,11.7351,11.7649,11.6261,11.6261,886000.0
2007-09-12 12:30:00,11.73,11.75,11.68,11.74,226800.0,11.6261,11.6459,11.5766,11.636,226800.0
2007-09-12 13:00:00,11.74,11.76,11.65,11.68,416800.0,11.636,11.6559,11.5468,11.5766,416800.0
2007-09-12 13:30:00,11.69,11.73,11.67,11.69,421200.0,11.5865,11.6261,11.5667,11.5865,421200.0
2007-09-12 14:00:00,11.69,11.75,11.67,11.7,319600.0,11.5865,11.6459,11.5667,11.5964,319600.0
2007-09-12 14:30:00,11.7,11.75,11.68,11.74,384800.0,11.5964,11.6459,11.5766,11.636,384800.0
2007-09-12 15:00:00,11.74,11.76,11.63,11.63,531600.0,11.636,11.6559,11.527,11.527,531600.0
2007-09-12 15:30:00,11.65,11.65,11.45,11.51,1505200.0,11.5468,11.5468,11.3486,11.4081,1505200.0
2007-09-13 09:30:00,11.66,11.69,11.47,11.49,302000.0,11.5567,11.5865,11.3684,11.3882,302000.0
2007-09-13 10:00:00,11.48,11.5,11.39,11.49,236000.0,11.3783,11.3982,11.2891,11.3882,236000.0
2007-09-13 10:30:00,11.49,11.51,11.47,11.51,119600.0,11.3882,11.4081,11.3684,11.4081,119600.0
2007-09-13 11:00:00,11.51,11.53,11.49,11.52,221200.0,11.4081,11.4279,11.3882,11.418,221200.0
2007-09-13 11:30:00,11.53,11.53,11.47,11.52,128400.0,11.4279,11.4279,11.3684,11.418,128400.0
2007-09-13 12:00:00,11.52,11.53,11.49,11.51,155200.0,11.418,11.4279,11.3882,11.4081,155200.0
2007-09-13 12:30:00,11.5,11.59,11.5,11.59,115600.0,11.3982,11.4874,11.3982,11.4874,115600.0
2007-09-13 13:00:00,11.58,11.64,11.56,11.63,172800.0,11.4775,11.5369,11.4576,11.527,172800.0
2007-09-13 13:30:00,11.63,11.65,11.58,11.58,128000.0,11.527,11.5468,11.4775,11.4775,128000.0
2007-09-13 14:00:00,11.59,11.64,11.59,11.6,156000.0,11.4874,11.5369,11.4874,11.4973,156000.0
2007-09-13 14:30:00,11.6,11.65,11.6,11.62,130400.0,11.4973,11.5468,11.4973,11.5171,130400.0
2007-09-13 15:00:00,11.63,11.69,11.61,11.67,195200.0,11.527,11.5865,11.5072,11.5667,195200.0
2007-09-13 15:30:00,11.67,11.68,11.57,11.59,294000.0,11.5667,11.5766,11.4675,11.4874,294000.0
2007-09-14 09:30:00,11.37,11.48,11.33,11.41,428400.0,11.2693,11.3783,11.2297,11.309,428400.0
2007-09-14 10:00:00,11.41,11.64,11.4,11.64,246000.0,11.309,11.5369,11.299,11.5369,246000.0
2007-09-14 10:30:00,11.64,11.65,11.51,11.54,293600.0,11.5369,11.5468,11.4081,11.4378,293600.0
2007-09-14 11:00:00,11.53,11.63,11.46,11.62,147200.0,11.4279,11.527,11.3585,11.5171,147200.0
2007-09-14 11:30:00,11.63,11.69,11.6,11.6,302000.0,11.527,11.5865,11.4973,11.4973,302000.0
2007-09-14 12:00:00,11.6,11.62,11.59,11.62,152800.0,11.4973,11.5171,11.4874,11.5171,152800.0
2007-09-14 12:30:00,11.62,11.68,11.61,11.64,357200.0,11.5171,11.5766,11.5072,11.5369,357200.0
2007-09-14 13:00:00,11.64,11.65,11.62,11.64,245600.0,11.5369,11.5468,11.5171,11.5369,245600.0
2007-09-14 13:30:00,11.65,11.65,11.59,11.62,252000.0,11.5468,11.5468,11.4874,11.5171,252000.0
2007-09-14 14:00:00,11.62,11.64,11.56,11.56,281600.0,11.5171,11.5369,11.4576,11.4576,281600.0
2007-09-14 14:30:00,11.56,11.6,11.53,11.6,197600.0,11.4576,11.4973,11.4279,11.4973,197600.0
2007-09-14 15:00:00,11.6,11.62,11.58,11.62,425200.0,11.4973,11.5171,11.4775,11.5171,425200.0
2007-09-14 15:30:00,11.61,11.62,11.52,11.59,681600.0,11.5072,11.5171,11.418,11.4874,681600.0
2007-09-17 09:30:00,11.4,11.5,11.34,11.41,599200.0,11.299,11.3982,11.2396,11.309,599200.0
2007-09-17 10:00:00,11.41,11.54,11.41,11.44,305600.0,11.309,11.4378,11.309,11.3387,305600.0
2007-09-17 10:30:00,11.43,11.44,11.37,11.39,540000.0,11.3288,11.3387,11.2693,11.2891,540000.0
2007-09-17 11:00:00,11.4,11.44,11.37,11.43,327600.0,11.299,11.3387,11.2693,11.3288,327600.0
2007-09-17 11:30:00,11.42,11.44,11.38,11.41,287600.0,11.3189,11.3387,11.2792,11.309,287600.0
2007-09-17 12:00:00,11.41,11.43,11.39,11.41,182400.0,11.309,11.3288,11.2891,11.309,182400.0
2007-09-17 12:30:00,11.4,11.45,11.38,11.43,414800.0,11.299,11.3486,11.2792,11.3288,414800.0
2007-09-17 13:00:00,11.43,11.46,11.4,11.42,181600.0,11.3288,11.3585,11.299,11.3189,181600.0
2007-09-17 13:30:00,11.42,11.47,11.4,11.41,383600.0,11.3189,11.3684,11.299,11.309,383600.0
2007-09-17 14:00:00,11.41,11.45,11.38,11.42,189200.0,11.309,11.3486,11.2792,11.3189,189200.0
2007-09-17 14:30:00,11.43,11.46,11.35,11.37,326000.0,11.3288,11.3585,11.2495,11.2693,326000.0
2007-09-17 15:00:00,11.37,11.41,11.35,11.36,432800.0,11.2693,11.309,11.2495,11.2594,432800.0
2007-09-17 15:30:00,11.36,11.46,11.36,11.41,818000.0,11.2594,11.3585,11.2594,11.309,818000.0
2007-09-18 09:30:00,11.5,11.54,11.3,11.41,1073600.0,11.3982,11.4378,11.1999,11.309,1073600.0
2007-09-18 10:00:00,11.41,11.44,11.32,11.35,858400.0,11.309,11.3387,11.2198,11.2495,858400.0
2007-09-18 10:30:00,11.34,11.37,11.24,11.29,365600.0,11.2396,11.2693,11.1405,11.19,365600.0
2007-09-18 11:00:00,11.29,11.3,11.24,11.27,406000.0,11.19,11.1999,11.1405,11.1702,406000.0
2007-09-18 11:30:00,11.27,11.29,11.22,11.22,566000.0,11.1702,11.19,11.1206,11.1206,566000.0
2007-09-18 12:00:00,11.23,11.28,11.2,11.25,970400.0,11.1306,11.1801,11.1008,11.1504,970400.0
2007-09-18 12:30:00,11.25,11.28,11.22,11.24,396800.0,11.1504,11.1801,11.1206,11.1405,396800.0
2007-09-18 13:00:00,11.25,11.27,11.24,11.25,301600.0,11.1504,11.1702,11.1405,11.1504,301600.0
2007-09-18 13:30:00,11.26,11.26,11.23,11.25,320800.0,11.1603,11.1603,11.1306,11.1504,320800.0
2007-09-18 14:00:00,11.25,11.38,11.1,11.31,1094400.0,11.1504,11.2792,11.0017,11.2098,1094400.0
2007-09-18 14:30:00,11.31,11.78,11.29,11.61,2976000.0,11.2098,11.6757,11.19,11.5072,2976000.0
2007-09-18 15:00:00,11.63,11.63,11.36,11.48,1882800.0,11.527,11.527,11.2594,11.3783,1882800.0
2007-09-18 15:30:00,11.48,11.52,11.41,11.47,1144400.0,11.3783,11.418,11.309,11.3684,1144400.0
2007-09-19 09:30:00,11.53,11.63,11.34,11.38,650400.0,11.4279,11.527,11.2396,11.2792,650400.0
2007-09-19 10:00:00,11.38,11.43,11.33,11.43,397200.0,11.2792,11.3288,11.2297,11.3288,397200.0
2007-09-19 10:30:00,11.42,11.49,11.37,11.49,530400.0,11.3189,11.3882,11.2693,11.3882,530400.0
2007-09-19 11:00:00,11.49,11.53,11.45,11.46,463200.0,11.3882,11.4279,11.3486,11.3585,463200.0
2007-09-19 11:30:00,11.46,11.51,11.42,11.49,936800.0,11.3585,11.4081,11.3189,11.3882,936800.0
2007-09-19 12:00:00,11.47,11.5,11.45,11.48,390400.0,11.3684,11.3982,11.3486,11.3783,390400.0
2007-09-19 12:30:00,11.48,11.49,11.46,11.47,224800.0,11.3783,11.3882,11.3585,11.3684,224800.0
2007-09-19 13:00:00,11.47,11.48,11.45,11.47,151600.0,11.3684,11.3783,11.3486,11.3684,151600.0
2007-09-19 13:30:00,11.47,11.49,11.44,11.45,212000.0,11.3684,11.3882,11.3387,11.3486,212000.0
2007-09-19 14:00:00,11.45,11.46,11.36,11.38,515200.0,11.3486,11.3585,11.2594,11.2792,515200.0
2007-09-19 14:30:00,11.38,11.45,11.36,11.44,512000.0,11.2792,11.3486,11.2594,11.3387,512000.0
2007-09-19 15:00:00,11.43,11.44,11.36,11.39,413600.0,11.3288,11.3387,11.2594,11.2891,413600.0
2007-09-19 15:30:00,11.39,11.46,11.38,11.46,551200.0,11.2891,11.3585,11.2792,11.3585,551200.0
2007-09-20 09:30:00,11.35,11.42,11.31,11.4,236800.0,11.2495,11.3189,11.2098,11.299,236800.0
2007-09-20 10:00:00,11.39,11.44,11.31,11.32,176800.0,11.2891,11.3387,11.2098,11.2198,176800.0
2007-09-20 10:30:00,11.32,11.43,11.31,11.41,182800.0,11.2198,11.3288,11.2098,11.309,182800.0
2007-09-20 11:00:00,11.41,11.47,11.4,11.43,362800.0,11.309,11.3684,11.299,11.3288,362800.0
2007-09-20 11:30:00,11.44,11.5,11.43,11.49,158000.0,11.3387,11.3982,11.3288,11.3882,158000.0
2007-09-20 12:00:00,11.48,11.54,11.37,11.39,388400.0,11.3783,11.4378,11.2693,11.2891,388400.0
2007-09-20 12:30:00,11.39,11.5,11.38,11.5,96400.0,11.2891,11.3982,11.2792,11.3982,96400.0
2007-09-20 13:00:00,11.5,11.5,11.41,11.42,58800.0,11.3982,11.3982,11.309,11.3189,58800.0
2007-09-20 13:30:00,11.42,11.46,11.39,11.45,114800.0,11.3189,11.3585,11.2891,11.3486,114800.0
2007-09-20 14:00:00,11.46,11.46,11.41,11.43,110400.0,11.3585,11.3585,11.309,11.3288,110400.0
2007-09-20 14:30:00,11.43,11.45,11.39,11.42,163600.0,11.3288,11.3486,11.2891,11.3189,163600.0
2007-09-20 15:00:00,11.42,11.47,11.4,11.46,222800.0,11.3189,11.3684,11.299,11.3585,222800.0
2007-09-20 15:30:00,11.46,11.47,11.36,11.4,750400.0,11.3585,11.3684,11.2594,11.299,750400.0
2007-09-21 09:30:00,11.5,11.55,11.44,11.49,508400.0,11.3982,11.4477,11.3387,11.3882,508400.0
2007-09-21 10:00:00,11.5,11.53,11.47,11.5,629600.0,11.3982,11.4279,11.3684,11.3982,629600.0
2007-09-21 10:30:00,11.49,11.51,11.48,11.5,162400.0,11.3882,11.4081,11.3783,11.3982,162400.0
2007-09-21 11:00:00,11.5,11.51,11.49,11.5,224000.0,11.3982,11.4081,11.3882,11.3982,224000.0
2007-09-21 11:30:00,11.5,11.51,11.46,11.48,208400.0,11.3982,11.4081,11.3585,11.3783,208400.0
2007-09-21 12:00:00,11.48,11.51,11.43,11.5,176000.0,11.3783,11.4081,11.3288,11.3982,176000.0
2007-09-21 12:30:00,11.5,11.51,11.46,11.47,114000.0,11.3982,11.4081,11.3585,11.3684,114000.0
2007-09-21 13:00:00,11.46,11.51,11.46,11.5,171600.0,11.3585,11.4081,11.3585,11.3982,171600.0
2007-09-21 13:30:00,11.5,11.53,11.47,11.49,330400.0,11.3982,11.4279,11.3684,11.3882,330400.0
2007-09-21 14:00:00,11.49,11.51,11.46,11.51,367600.0,11.3882,11.4081,11.3585,11.4081,367600.0
2007-09-21 14:30:00,11.51,11.52,11.49,11.5,187600.0,11.4081,11.418,11.3882,11.3982,187600.0
2007-09-21 15:00:00,11.5,11.54,11.49,11.53,516400.0,11.3982,11.4378,11.3882,11.4279,516400.0
2007-09-21 15:30:00,11.52,11.57,11.5,11.54,707600.0,11.418,11.4675,11.3982,11.4378,707600.0
2007-09-24 09:30:00,11.63,12.2,11.59,12.06,1719600.0,11.527,12.092,11.4874,11.9532,1719600.0
2007-09-24 10:00:00,12.06,12.08,11.98,12.06,875200.0,11.9532,11.973,11.8739,11.9532,875200.0
2007-09-24 10:30:00,12.06,12.31,12.06,12.3,694400.0,11.9532,12.201,11.9532,12.1911,694400.0
2007-09-24 11:00:00,12.29,12.43,12.26,12.26,1364000.0,12.1812,12.3199,12.1514,12.1514,1364000.0
2007-09-24 11:30:00,12.26,12.29,12.2,12.2,711200.0,12.1514,12.1812,12.092,12.092,711200.0
2007-09-24 12:00:00,12.2,12.33,12.18,12.33,586800.0,12.092,12.2208,12.0721,12.2208,586800.0
2007-09-24 12:30:00,12.33,12.36,12.21,12.21,928800.0,12.2208,12.2505,12.1019,12.1019,928800.0
2007-09-24 13:00:00,12.22,12.28,12.2,12.24,315200.0,12.1118,12.1713,12.092,12.1316,315200.0
2007-09-24 13:30:00,12.24,12.25,12.07,12.1,650000.0,12.1316,12.1415,11.9631,11.9928,650000.0
2007-09-24 14:00:00,12.1,12.23,12.06,12.15,951600.0,11.9928,12.1217,11.9532,12.0424,951600.0
2007-09-24 14:30:00,12.15,12.27,12.15,12.2,1767200.0,12.0424,12.1613,12.0424,12.092,1767200.0
2007-09-24 15:00:00,12.2,12.2,12.13,12.16,531600.0,12.092,12.092,12.0226,12.0523,531600.0
2007-09-24 15:30:00,12.16,12.16,12.09,12.12,729600.0,12.0523,12.0523,11.9829,12.0127,729600.0
2007-09-25 09:30:00,12.02,12.09,11.94,12.0,890800.0,11.9136,11.9829,11.8343,11.8937,890800.0
2007-09-25 10:00:00,12.0,12.21,11.98,12.21,711200.0,11.8937,12.1019,11.8739,12.1019,711200.0
2007-09-25 10:30:00,12.21,12.32,12.09,12.15,470000.0,12.1019,12.2109,11.9829,12.0424,470000.0
2007-09-25 11:00:00,12.16,12.22,12.12,12.18,229600.0,12.0523,12.1118,12.0127,12.0721,229600.0
2007-09-25 11:30:00,12.18,12.24,12.13,12.22,295600.0,12.0721,12.1316,12.0226,12.1118,295600.0
2007-09-25 12:00:00,12.22,12.28,12.16,12.24,378400.0,12.1118,12.1713,12.0523,12.1316,378400.0
2007-09-25 12:30:00,12.25,12.3,12.22,12.29,209200.0,12.1415,12.1911,12.1118,12.1812,209200.0
2007-09-25 13:00:00,12.29,12.33,12.27,12.32,544400.0,12.1812,12.2208,12.1613,12.2109,544400.0
2007-09-25 13:30:00,12.33,12.43,12.32,12.41,1044000.0,12.2208,12.3199,12.2109,12.3001,1044000.0
2007-09-25 14:00:00,12.4,12.42,12.34,12.42,602800.0,12.2902,12.31,12.2307,12.31,602800.0
2007-09-25 14:30:00,12.42,12.45,12.31,12.34,977600.0,12.31,12.3397,12.201,12.2307,977600.0
2007-09-25 15:00:00,12.33,12.46,12.33,12.41,500400.0,12.2208,12.3497,12.2208,12.3001,500400.0
2007-09-25 15:30:00,12.42,12.49,12.38,12.45,1082000.0,12.31,12.3794,12.2704,12.3397,1082000.0
2007-09-26 09:30:00,12.49,12.71,12.45,12.55,1582000.0,12.3794,12.5974,12.3397,12.4389,1582000.0
2007-09-26 10:00:00,12.55,12.61,12.5,12.55,1268800.0,12.4389,12.4983,12.3893,12.4389,1268800.0
2007-09-26 10:30:00,12.55,12.66,12.54,12.62,864000.0,12.4389,12.5479,12.4289,12.5082,864000.0
2007-09-26 11:00:00,12.62,12.84,12.62,12.78,1472800.0,12.5082,12.7263,12.5082,12.6668,1472800.0
2007-09-26 11:30:00,12.78,12.79,12.69,12.7,769200.0,12.6668,12.6767,12.5776,12.5875,769200.0
2007-09-26 12:00:00,12.7,12.7,12.58,12.58,456000.0,12.5875,12.5875,12.4686,12.4686,456000.0
2007-09-26 12:30:00,12.58,12.62,12.5,12.6,735600.0,12.4686,12.5082,12.3893,12.4884,735600.0
2007-09-26 13:00:00,12.6,12.66,12.58,12.6,461600.0,12.4884,12.5479,12.4686,12.4884,461600.0
2007-09-26 13:30:00,12.6,12.63,12.51,12.52,410400.0,12.4884,12.5182,12.3992,12.4091,410400.0
2007-09-26 14:00:00,12.52,12.61,12.51,12.61,657200.0,12.4091,12.4983,12.3992,12.4983,657200.0
2007-09-26 14:30:00,12.6,12.62,12.53,12.59,477200.0,12.4884,12.5082,12.419,12.4785,477200.0
2007-09-26 15:00:00,12.61,12.75,12.58,12.68,734400.0,12.4983,12.6371,12.4686,12.5677,734400.0
2007-09-26 15:30:00,12.69,12.75,12.58,12.61,667600.0,12.5776,12.6371,12.4686,12.4983,667600.0
2007-09-27 09:30:00,12.5,12.94,12.46,12.83,1275200.0,12.3893,12.8254,12.3497,12.7164,1275200.0
2007-09-27 10:00:00,12.83,12.89,12.66,12.82,756800.0,12.7164,12.7758,12.5479,12.7065,756800.0
2007-09-27 10:30:00,12.82,12.82,12.74,12.81,484400.0,12.7065,12.7065,12.6272,12.6966,484400.0
2007-09-27 11:00:00,12.81,12.83,12.77,12.78,474000.0,12.6966,12.7164,12.6569,12.6668,474000.0
2007-09-27 11:30:00,12.78,12.78,12.74,12.78,302400.0,12.6668,12.6668,12.6272,12.6668,302400.0
2007-09-27 12:00:00,12.78,12.79,12.66,12.72,240800.0,12.6668,12.6767,12.5479,12.6074,240800.0
2007-09-27 12:30:00,12.72,12.74,12.67,12.69,231600.0,12.6074,12.6272,12.5578,12.5776,231600.0
2007-09-27 13:00:00,12.69,12.77,12.67,12.75,288800.0,12.5776,12.6569,12.5578,12.6371,288800.0
2007-09-27 13:30:00,12.75,12.78,12.74,12.76,270800.0,12.6371,12.6668,12.6272,12.647,270800.0
2007-09-27 14:00:00,12.76,12.79,12.75,12.79,470000.0,12.647,12.6767,12.6371,12.6767,470000.0
2007-09-27 14:30:00,12.79,12.8,12.74,12.74,349600.0,12.6767,12.6866,12.6272,12.6272,349600.0
2007-09-27 15:00:00,12.75,12.79,12.74,12.74,486400.0,12.6371,12.6767,12.6272,12.6272,486400.0
2007-09-27 15:30:00,12.75,12.79,12.72,12.74,941200.0,12.6371,12.6767,12.6074,12.6272,941200.0
2007-09-28 09:30:00,12.61,12.85,12.54,12.84,1014800.0,12.4983,12.7362,12.4289,12.7263,1014800.0
2007-09-28 10:00:00,12.84,12.94,12.82,12.83,824000.0,12.7263,12.8254,12.7065,12.7164,824000.0
2007-09-28 10:30:00,12.83,12.85,12.68,12.75,1016000.0,12.7164,12.7362,12.5677,12.6371,1016000.0
2007-09-28 11:00:00,12.75,12.78,12.7,12.74,305600.0,12.6371,12.6668,12.5875,12.6272,305600.0
2007-09-28 11:30:00,12.72,12.73,12.68,12.71,170400.0,12.6074,12.6173,12.5677,12.5974,170400.0
2007-09-28 12:00:00,12.71,12.8,12.71,12.78,188400.0,12.5974,12.6866,12.5974,12.6668,188400.0
2007-09-28 12:30:00,12.78,12.85,12.76,12.81,179200.0,12.6668,12.7362,12.647,12.6966,179200.0
2007-09-28 13:00:00,12.82,12.84,12.77,12.81,285600.0,12.7065,12.7263,12.6569,12.6966,285600.0
2007-09-28 13:30:00,12.81,12.9,12.77,12.85,442800.0,12.6966,12.7858,12.6569,12.7362,442800.0
2007-09-28 14:00:00,12.85,12.9,12.85,12.85,345200.0,12.7362,12.7858,12.7362,12.7362,345200.0
2007-09-28 14:30:00,12.86,12.88,12.83,12.87,896800.0,12.7461,12.7659,12.7164,12.756,896800.0
2007-09-28 15:00:00,12.85,12.89,12.82,12.84,912400.0,12.7362,12.7758,12.7065,12.7263,912400.0
2007-09-28 15:30:00,12.84,12.85,12.78,12.81,735200.0,12.7263,12.7362,12.6668,12.6966,735200.0
2007-10-01 09:30:00,12.85,13.07,12.85,13.03,383200.0,12.7362,12.9543,12.7362,12.9146,383200.0
2007-10-01 10:00:00,13.04,13.13,12.94,12.94,335200.0,12.9245,13.0137,12.8254,12.8254,335200.0
2007-10-01 10:30:00,12.94,13.03,12.94,12.98,293200.0,12.8254,12.9146,12.8254,12.8651,293200.0
2007-10-01 11:00:00,12.99,13.01,12.92,12.93,230400.0,12.875,12.8948,12.8056,12.8155,230400.0
2007-10-01 11:30:00,12.94,13.12,12.93,13.1,199600.0,12.8254,13.0038,12.8155,12.984,199600.0
2007-10-01 12:00:00,13.09,13.1,12.98,13.05,280000.0,12.9741,12.984,12.8651,12.9344,280000.0
2007-10-01 12:30:00,13.05,13.1,13.03,13.07,247200.0,12.9344,12.984,12.9146,12.9543,247200.0
2007-10-01 13:00:00,13.07,13.11,13.05,13.1,259200.0,12.9543,12.9939,12.9344,12.984,259200.0
2007-10-01 13:30:00,13.11,13.11,13.07,13.1,136800.0,12.9939,12.9939,12.9543,12.984,136800.0
2007-10-01 14:00:00,13.1,13.13,13.08,13.12,187200.0,12.984,13.0137,12.9642,13.0038,187200.0
2007-10-01 14:30:00,13.12,13.17,13.11,13.14,342000.0,13.0038,13.0534,12.9939,13.0236,342000.0
2007-10-01 15:00:00,13.14,13.15,13.1,13.11,510400.0,13.0236,13.0335,12.984,12.9939,510400.0
2007-10-01 15:30:00,13.1,13.24,13.08,13.22,1016400.0,12.984,13.1227,12.9642,13.1029,1016400.0
2007-10-02 09:30:00,13.22,13.37,13.04,13.04,650000.0,13.1029,13.2516,12.9245,12.9245,650000.0
2007-10-02 10:00:00,13.04,13.04,12.63,12.68,1080000.0,12.9245,12.9245,12.5182,12.5677,1080000.0
2007-10-02 10:30:00,12.68,12.74,12.53,12.58,998800.0,12.5677,12.6272,12.419,12.4686,998800.0
2007-10-02 11:00:00,12.59,12.78,12.54,12.77,700000.0,12.4785,12.6668,12.4289,12.6569,700000.0
2007-10-02 11:30:00,12.77,12.87,12.75,12.77,320000.0,12.6569,12.756,12.6371,12.6569,320000.0
2007-10-02 12:00:00,12.78,12.81,12.7,12.76,503600.0,12.6668,12.6966,12.5875,12.647,503600.0
2007-10-02 12:30:00,12.75,12.83,12.7,12.8,196800.0,12.6371,12.7164,12.5875,12.6866,196800.0
2007-10-02 13:00:00,12.81,12.88,12.8,12.84,214800.0,12.6966,12.7659,12.6866,12.7263,214800.0
2007-10-02 13:30:00,12.85,12.85,12.7,12.78,405600.0,12.7362,12.7362,12.5875,12.6668,405600.0
2007-10-02 14:00:00,12.79,12.86,12.78,12.85,246400.0,12.6767,12.7461,12.6668,12.7362,246400.0
2007-10-02 14:30:00,12.85,12.86,12.79,12.82,346400.0,12.7362,12.7461,12.6767,12.7065,346400.0
2007-10-02 15:00:00,12.82,12.86,12.81,12.84,452800.0,12.7065,12.7461,12.6966,12.7263,452800.0
2007-10-02 15:30:00,12.84,13.02,12.84,12.95,890800.0,12.7263,12.9047,12.7263,12.8353,890800.0
2007-10-03 09:30:00,12.8,12.87,12.71,12.74,390800.0,12.6866,12.756,12.5974,12.6272,390800.0
2007-10-03 10:00:00,12.74,12.81,12.74,12.77,497200.0,12.6272,12.6966,12.6272,12.6569,497200.0
2007-10-03 10:30:00,12.78,12.92,12.78,12.87,490400.0,12.6668,12.8056,12.6668,12.756,490400.0
2007-10-03 11:00:00,12.87,13.11,12.81,13.11,515600.0,12.756,12.9939,12.6966,12.9939,515600.0
2007-10-03 11:30:00,13.11,13.17,13.09,13.12,239200.0,12.9939,13.0534,12.9741,13.0038,239200.0
2007-10-03 12:00:00,13.12,13.15,13.01,13.02,620800.0,13.0038,13.0335,12.8948,12.9047,620800.0
2007-10-03 12:30:00,13.01,13.09,13.0,13.06,431200.0,12.8948,12.9741,12.8849,12.9443,431200.0
2007-10-03 13:00:00,13.07,13.08,12.99,13.06,182000.0,12.9543,12.9642,12.875,12.9443,182000.0
2007-10-03 13:30:00,13.06,13.08,12.91,12.96,366000.0,12.9443,12.9642,12.7957,12.8452,366000.0
2007-10-03 14:00:00,12.96,13.0,12.95,12.96,419200.0,12.8452,12.8849,12.8353,12.8452,419200.0
2007-10-03 14:30:00,12.95,13.01,12.92,12.97,715200.0,12.8353,12.8948,12.8056,12.8551,715200.0
2007-10-03 15:00:00,12.97,13.13,12.95,13.09,342000.0,12.8551,13.0137,12.8353,12.9741,342000.0
2007-10-03 15:30:00,13.09,13.12,13.02,13.07,479200.0,12.9741,13.0038,12.9047,12.9543,479200.0
2007-10-04 09:30:00,13.02,13.04,12.77,12.83,628400.0,12.9047,12.9245,12.6569,12.7164,628400.0
2007-10-04 10:00:00,12.84,12.99,12.83,12.89,464800.0,12.7263,12.875,12.7164,12.7758,464800.0
2007-10-04 10:30:00,12.87,12.95,12.84,12.93,164400.0,12.756,12.8353,12.7263,12.8155,164400.0
2007-10-04 11:00:00,12.92,12.99,12.91,12.98,116800.0,12.8056,12.875,12.7957,12.8651,116800.0
2007-10-04 11:30:00,12.98,13.01,12.91,12.95,157600.0,12.8651,12.8948,12.7957,12.8353,157600.0
2007-10-04 12:00:00,12.94,12.96,12.9,12.92,227200.0,12.8254,12.8452,12.7858,12.8056,227200.0
2007-10-04 12:30:00,12.92,13.05,12.92,13.04,593200.0,12.8056,12.9344,12.8056,12.9245,593200.0
2007-10-04 13:00:00,13.03,13.04,12.92,12.96,228000.0,12.9146,12.9245,12.8056,12.8452,228000.0
2007-10-04 13:30:00,12.97,13.0,12.93,12.95,104800.0,12.8551,12.8849,12.8155,12.8353,104800.0
2007-10-04 14:00:00,12.94,12.98,12.89,12.94,128400.0,12.8254,12.8651,12.7758,12.8254,128400.0
2007-10-04 14:30:00,12.94,12.99,12.94,12.96,261200.0,12.8254,12.875,12.8254,12.8452,261200.0
2007-10-04 15:00:00,12.96,12.96,12.89,12.92,201600.0,12.8452,12.8452,12.7758,12.8056,201600.0
2007-10-04 15:30:00,12.92,12.97,12.88,12.89,528000.0,12.8056,12.8551,12.7659,12.7758,528000.0
2007-10-05 09:30:00,13.05,13.53,13.0,13.33,946800.0,12.9344,13.4102,12.8849,13.212,946800.0
2007-10-05 10:00:00,13.33,13.37,13.24,13.24,393200.0,13.212,13.2516,13.1227,13.1227,393200.0
2007-10-05 10:30:00,13.25,13.31,13.18,13.28,402400.0,13.1327,13.1921,13.0633,13.1624,402400.0
2007-10-05 11:00:00,13.29,13.33,13.26,13.29,160400.0,13.1723,13.212,13.1426,13.1723,160400.0
2007-10-05 11:30:00,13.28,13.32,13.26,13.31,305200.0,13.1624,13.202,13.1426,13.1921,305200.0
2007-10-05 12:00:00,13.31,13.32,13.27,13.29,193200.0,13.1921,13.202,13.1525,13.1723,193200.0
2007-10-05 12:30:00,13.29,13.34,13.26,13.34,173600.0,13.1723,13.2219,13.1426,13.2219,173600.0
2007-10-05 13:00:00,13.33,13.41,13.32,13.39,393600.0,13.212,13.2912,13.202,13.2714,393600.0
2007-10-05 13:30:00,13.4,13.45,13.31,13.36,311600.0,13.2813,13.3309,13.1921,13.2417,311600.0
2007-10-05 14:00:00,13.36,13.47,13.35,13.42,192800.0,13.2417,13.3507,13.2318,13.3012,192800.0
2007-10-05 14:30:00,13.42,13.49,13.38,13.46,344400.0,13.3012,13.3705,13.2615,13.3408,344400.0
2007-10-05 15:00:00,13.45,13.48,13.35,13.38,277600.0,13.3309,13.3606,13.2318,13.2615,277600.0
2007-10-05 15:30:00,13.38,13.4,13.25,13.28,693600.0,13.2615,13.2813,13.1327,13.1624,693600.0
2007-10-08 09:30:00,13.31,13.46,13.22,13.41,451200.0,13.1921,13.3408,13.1029,13.2912,451200.0
2007-10-08 10:00:00,13.42,13.64,13.36,13.62,512800.0,13.3012,13.5192,13.2417,13.4994,512800.0
2007-10-08 10:30:00,13.63,13.64,13.46,13.51,422000.0,13.5093,13.5192,13.3408,13.3904,422000.0
2007-10-08 11:00:00,13.52,13.73,13.49,13.71,550000.0,13.4003,13.6084,13.3705,13.5886,550000.0
2007-10-08 11:30:00,13.7,13.99,13.63,13.99,1251600.0,13.5787,13.8661,13.5093,13.8661,1251600.0
2007-10-08 12:00:00,13.99,14.04,13.87,13.88,809600.0,13.8661,13.9157,13.7472,13.7571,809600.0
2007-10-08 12:30:00,13.88,13.89,13.85,13.86,302800.0,13.7571,13.767,13.7273,13.7373,302800.0
2007-10-08 13:00:00,13.86,13.88,13.76,13.8,295200.0,13.7373,13.7571,13.6381,13.6778,295200.0
2007-10-08 13:30:00,13.81,13.82,13.7,13.72,244000.0,13.6877,13.6976,13.5787,13.5985,244000.0
2007-10-08 14:00:00,13.72,13.8,13.72,13.8,244000.0,13.5985,13.6778,13.5985,13.6778,244000.0
2007-10-08 14:30:00,13.79,13.92,13.79,13.83,445600.0,13.6679,13.7967,13.6679,13.7075,445600.0
2007-10-08 15:00:00,13.84,13.91,13.77,13.81,436000.0,13.7174,13.7868,13.6481,13.6877,436000.0
2007-10-08 15:30:00,13.81,13.85,13.73,13.81,754400.0,13.6877,13.7273,13.6084,13.6877,754400.0
2007-10-09 09:30:00,13.83,14.12,13.81,13.82,834400.0,13.7075,13.995,13.6877,13.6976,834400.0
2007-10-09 10:00:00,13.82,13.9,13.75,13.78,483600.0,13.6976,13.7769,13.6282,13.658,483600.0
2007-10-09 10:30:00,13.78,13.92,13.78,13.91,302400.0,13.658,13.7967,13.658,13.7868,302400.0
2007-10-09 11:00:00,13.91,14.08,13.91,14.06,623200.0,13.7868,13.9553,13.7868,13.9355,623200.0
2007-10-09 11:30:00,14.06,14.1,14.04,14.09,394400.0,13.9355,13.9751,13.9157,13.9652,394400.0
2007-10-09 12:00:00,14.09,14.12,14.08,14.09,183200.0,13.9652,13.995,13.9553,13.9652,183200.0
2007-10-09 12:30:00,14.09,14.12,14.08,14.11,249200.0,13.9652,13.995,13.9553,13.985,249200.0
2007-10-09 13:00:00,14.1,14.17,14.1,14.11,603600.0,13.9751,14.0445,13.9751,13.985,603600.0
2007-10-09 13:30:00,14.1,14.17,14.09,14.13,182000.0,13.9751,14.0445,13.9652,14.0049,182000.0
2007-10-09 14:00:00,14.14,14.24,14.1,14.24,468400.0,14.0148,14.1139,13.9751,14.1139,468400.0
2007-10-09 14:30:00,14.22,14.36,14.22,14.26,830800.0,14.0941,14.2328,14.0941,14.1337,830800.0
2007-10-09 15:00:00,14.26,14.35,14.15,14.19,628000.0,14.1337,14.2229,14.0247,14.0643,628000.0
2007-10-09 15:30:00,14.19,14.21,14.02,14.05,1361600.0,14.0643,14.0842,13.8958,13.9256,1361600.0
2007-10-10 09:30:00,14.08,14.17,13.95,14.02,1027600.0,13.9553,14.0445,13.8265,13.8958,1027600.0
2007-10-10 10:00:00,14.02,14.09,13.98,14.05,533600.0,13.8958,13.9652,13.8562,13.9256,533600.0
2007-10-10 10:30:00,14.04,14.12,14.01,14.11,276000.0,13.9157,13.995,13.8859,13.985,276000.0
2007-10-10 11:00:00,14.11,14.15,14.04,14.13,276400.0,13.985,14.0247,13.9157,14.0049,276400.0
2007-10-10 11:30:00,14.13,14.19,14.09,14.16,416400.0,14.0049,14.0643,13.9652,14.0346,416400.0
2007-10-10 12:00:00,14.16,14.18,14.0,14.05,263200.0,14.0346,14.0544,13.876,13.9256,263200.0
2007-10-10 12:30:00,14.04,14.11,14.03,14.05,205600.0,13.9157,13.985,13.9058,13.9256,205600.0
2007-10-10 13:00:00,14.05,14.05,13.96,13.96,170800.0,13.9256,13.9256,13.8364,13.8364,170800.0
2007-10-10 13:30:00,13.97,14.01,13.96,14.01,107200.0,13.8463,13.8859,13.8364,13.8859,107200.0
2007-10-10 14:00:00,14.01,14.15,13.96,14.08,400800.0,13.8859,14.0247,13.8364,13.9553,400800.0
2007-10-10 14:30:00,14.06,14.08,14.01,14.01,274000.0,13.9355,13.9553,13.8859,13.8859,274000.0
2007-10-10 15:00:00,14.01,14.05,13.99,14.0,398400.0,13.8859,13.9256,13.8661,13.876,398400.0
2007-10-10 15:30:00,13.99,14.04,13.96,13.97,644000.0,13.8661,13.9157,13.8364,13.8463,644000.0
2007-10-11 09:30:00,14.0,14.19,13.85,14.08,540800.0,13.876,14.0643,13.7273,13.9553,540800.0
2007-10-11 10:00:00,14.09,14.16,14.03,14.16,341200.0,13.9652,14.0346,13.9058,14.0346,341200.0
2007-10-11 10:30:00,14.17,14.22,14.14,14.21,188400.0,14.0445,14.0941,14.0148,14.0842,188400.0
2007-10-11 11:00:00,14.2,14.2,14.11,14.19,212000.0,14.0742,14.0742,13.985,14.0643,212000.0
2007-10-11 11:30:00,14.19,14.21,14.07,14.19,224800.0,14.0643,14.0842,13.9454,14.0643,224800.0
2007-10-11 12:00:00,14.2,14.38,14.19,14.33,406400.0,14.0742,14.2527,14.0643,14.2031,406400.0
2007-10-11 12:30:00,14.33,14.34,14.24,14.25,125200.0,14.2031,14.213,14.1139,14.1238,125200.0
2007-10-11 13:00:00,14.25,14.35,14.25,14.27,222000.0,14.1238,14.2229,14.1238,14.1436,222000.0
2007-10-11 13:30:00,14.27,14.27,14.13,14.13,180000.0,14.1436,14.1436,14.0049,14.0049,180000.0
2007-10-11 14:00:00,14.13,14.14,13.75,13.81,635600.0,14.0049,14.0148,13.6282,13.6877,635600.0
2007-10-11 14:30:00,13.82,13.88,13.72,13.86,583200.0,13.6976,13.7571,13.5985,13.7373,583200.0
2007-10-11 15:00:00,13.88,13.88,13.38,13.39,874000.0,13.7571,13.7571,13.2615,13.2714,874000.0
2007-10-11 15:30:00,13.4,13.74,13.4,13.71,917600.0,13.2813,13.6183,13.2813,13.5886,917600.0
2007-10-12 09:30:00,13.91,14.21,13.62,13.84,700000.0,13.7868,14.0842,13.4994,13.7174,700000.0
2007-10-12 10:00:00,13.85,13.99,13.78,13.8,360800.0,13.7273,13.8661,13.658,13.6778,360800.0
2007-10-12 10:30:00,13.8,13.91,13.76,13.89,166400.0,13.6778,13.7868,13.6381,13.767,166400.0
2007-10-12 11:00:00,13.91,14.06,13.91,14.02,238400.0,13.7868,13.9355,13.7868,13.8958,238400.0
2007-10-12 11:30:00,14.02,14.03,13.96,13.99,165600.0,13.8958,13.9058,13.8364,13.8661,165600.0
2007-10-12 12:00:00,14.0,14.21,13.99,14.17,201200.0,13.876,14.0842,13.8661,14.0445,201200.0
2007-10-12 12:30:00,14.17,14.3,14.16,14.26,351600.0,14.0445,14.1734,14.0346,14.1337,351600.0
2007-10-12 13:00:00,14.26,14.27,14.22,14.26,170800.0,14.1337,14.1436,14.0941,14.1337,170800.0
2007-10-12 13:30:00,14.25,14.34,14.22,14.31,409200.0,14.1238,14.213,14.0941,14.1833,409200.0
2007-10-12 14:00:00,14.31,14.38,14.19,14.2,484000.0,14.1833,14.2527,14.0643,14.0742,484000.0
2007-10-12 14:30:00,14.2,14.24,14.15,14.2,401600.0,14.0742,14.1139,14.0247,14.0742,401600.0
2007-10-12 15:00:00,14.2,14.2,14.08,14.17,372000.0,14.0742,14.0742,13.9553,14.0445,372000.0
2007-10-12 15:30:00,14.17,14.28,14.15,14.26,400000.0,14.0445,14.1535,14.0247,14.1337,400000.0
2007-10-15 09:30:00,13.97,14.0,13.75,13.79,537200.0,13.8463,13.876,13.6282,13.6679,537200.0
2007-10-15 10:00:00,13.8,14.11,13.78,14.05,458400.0,13.6778,13.985,13.658,13.9256,458400.0
2007-10-15 10:30:00,14.05,14.06,13.71,13.71,435600.0,13.9256,13.9355,13.5886,13.5886,435600.0
2007-10-15 11:00:00,13.7,13.71,13.43,13.51,535200.0,13.5787,13.5886,13.3111,13.3904,535200.0
2007-10-15 11:30:00,13.51,13.69,13.47,13.66,566400.0,13.3904,13.5688,13.3507,13.539,566400.0
2007-10-15 12:00:00,13.66,13.66,13.53,13.54,251200.0,13.539,13.539,13.4102,13.4201,251200.0
2007-10-15 12:30:00,13.53,13.53,13.36,13.41,530000.0,13.4102,13.4102,13.2417,13.2912,530000.0
2007-10-15 13:00:00,13.42,13.63,13.42,13.61,459600.0,13.3012,13.5093,13.3012,13.4895,459600.0
2007-10-15 13:30:00,13.61,13.71,13.49,13.67,296400.0,13.4895,13.5886,13.3705,13.5489,296400.0
2007-10-15 14:00:00,13.66,13.72,13.62,13.68,296000.0,13.539,13.5985,13.4994,13.5589,296000.0
2007-10-15 14:30:00,13.69,13.69,13.6,13.66,248000.0,13.5688,13.5688,13.4796,13.539,248000.0
2007-10-15 15:00:00,13.66,13.72,13.56,13.59,521600.0,13.539,13.5985,13.4399,13.4697,521600.0
2007-10-15 15:30:00,13.61,13.72,13.58,13.65,594800.0,13.4895,13.5985,13.4597,13.5291,594800.0
2007-10-16 09:30:00,13.68,14.08,13.68,14.02,635200.0,13.5589,13.9553,13.5589,13.8958,635200.0
2007-10-16 10:00:00,14.01,14.06,13.72,13.72,360800.0,13.8859,13.9355,13.5985,13.5985,360800.0
2007-10-16 10:30:00,13.73,13.87,13.72,13.83,250400.0,13.6084,13.7472,13.5985,13.7075,250400.0
2007-10-16 11:00:00,13.82,13.93,13.77,13.88,176400.0,13.6976,13.8066,13.6481,13.7571,176400.0
2007-10-16 11:30:00,13.9,14.04,13.9,14.02,159200.0,13.7769,13.9157,13.7769,13.8958,159200.0
2007-10-16 12:00:00,14.02,14.14,14.02,14.06,421600.0,13.8958,14.0148,13.8958,13.9355,421600.0
2007-10-16 12:30:00,14.06,14.06,14.01,14.06,153200.0,13.9355,13.9355,13.8859,13.9355,153200.0
2007-10-16 13:00:00,14.04,14.08,14.02,14.05,247600.0,13.9157,13.9553,13.8958,13.9256,247600.0
2007-10-16 13:30:00,14.05,14.12,14.03,14.1,356400.0,13.9256,13.995,13.9058,13.9751,356400.0
2007-10-16 14:00:00,14.1,14.19,14.05,14.06,325200.0,13.9751,14.0643,13.9256,13.9355,325200.0
2007-10-16 14:30:00,14.06,14.09,14.02,14.06,306000.0,13.9355,13.9652,13.8958,13.9355,306000.0
2007-10-16 15:00:00,14.05,14.07,13.95,13.99,628000.0,13.9256,13.9454,13.8265,13.8661,628000.0
2007-10-16 15:30:00,13.99,14.09,13.96,14.04,947200.0,13.8661,13.9652,13.8364,13.9157,947200.0
2007-10-17 09:30:00,14.19,14.28,13.8,13.8,647200.0,14.0643,14.1535,13.6778,13.6778,647200.0
2007-10-17 10:00:00,13.8,13.95,13.78,13.78,297600.0,13.6778,13.8265,13.658,13.658,297600.0
2007-10-17 10:30:00,13.78,13.95,13.66,13.77,688400.0,13.658,13.8265,13.539,13.6481,688400.0
2007-10-17 11:00:00,13.77,13.88,13.63,13.83,471200.0,13.6481,13.7571,13.5093,13.7075,471200.0
2007-10-17 11:30:00,13.82,13.88,13.81,13.84,194400.0,13.6976,13.7571,13.6877,13.7174,194400.0
2007-10-17 12:00:00,13.84,13.84,13.59,13.61,280000.0,13.7174,13.7174,13.4697,13.4895,280000.0
2007-10-17 12:30:00,13.61,13.67,13.59,13.63,160000.0,13.4895,13.5489,13.4697,13.5093,160000.0
2007-10-17 13:00:00,13.62,13.7,13.61,13.66,294800.0,13.4994,13.5787,13.4895,13.539,294800.0
2007-10-17 13:30:00,13.66,13.7,13.61,13.69,468400.0,13.539,13.5787,13.4895,13.5688,468400.0
2007-10-17 14:00:00,13.68,13.7,13.48,13.51,673200.0,13.5589,13.5787,13.3606,13.3904,673200.0
2007-10-17 14:30:00,13.51,13.53,13.43,13.51,486400.0,13.3904,13.4102,13.3111,13.3904,486400.0
2007-10-17 15:00:00,13.51,13.65,13.49,13.6,465200.0,13.3904,13.5291,13.3705,13.4796,465200.0
2007-10-17 15:30:00,13.6,13.63,13.53,13.57,726800.0,13.4796,13.5093,13.4102,13.4498,726800.0
2007-10-18 09:30:00,13.57,13.85,13.47,13.77,407600.0,13.4498,13.7273,13.3507,13.6481,407600.0
2007-10-18 10:00:00,13.75,13.84,13.72,13.82,263600.0,13.6282,13.7174,13.5985,13.6976,263600.0
2007-10-18 10:30:00,13.82,14.14,13.79,13.93,804800.0,13.6976,14.0148,13.6679,13.8066,804800.0
2007-10-18 11:00:00,13.92,14.29,13.91,14.06,908800.0,13.7967,14.1635,13.7868,13.9355,908800.0
2007-10-18 11:30:00,14.07,14.18,13.97,14.18,238800.0,13.9454,14.0544,13.8463,14.0544,238800.0
2007-10-18 12:00:00,14.18,14.18,14.03,14.13,454000.0,14.0544,14.0544,13.9058,14.0049,454000.0
2007-10-18 12:30:00,14.12,14.13,13.98,13.99,117600.0,13.995,14.0049,13.8562,13.8661,117600.0
2007-10-18 13:00:00,13.99,13.99,13.82,13.83,1110000.0,13.8661,13.8661,13.6976,13.7075,1110000.0
2007-10-18 13:30:00,13.83,13.97,13.82,13.94,530000.0,13.7075,13.8463,13.6976,13.8166,530000.0
2007-10-18 14:00:00,13.94,13.95,13.79,13.81,276800.0,13.8166,13.8265,13.6679,13.6877,276800.0
2007-10-18 14:30:00,13.8,13.87,13.75,13.78,508800.0,13.6778,13.7472,13.6282,13.658,508800.0
2007-10-18 15:00:00,13.78,13.83,13.67,13.68,852400.0,13.658,13.7075,13.5489,13.5589,852400.0
2007-10-18 15:30:00,13.68,13.83,13.68,13.74,1345200.0,13.5589,13.7075,13.5589,13.6183,1345200.0
2007-10-19 09:30:00,13.74,13.84,13.56,13.56,400400.0,13.6183,13.7174,13.4399,13.4399,400400.0
2007-10-19 10:00:00,13.56,13.62,13.44,13.56,465600.0,13.4399,13.4994,13.321,13.4399,465600.0
2007-10-19 10:30:00,13.56,13.58,13.28,13.29,348400.0,13.4399,13.4597,13.1624,13.1723,348400.0
2007-10-19 11:00:00,13.29,13.4,13.25,13.32,653200.0,13.1723,13.2813,13.1327,13.202,653200.0
2007-10-19 11:30:00,13.32,13.39,13.2,13.39,349600.0,13.202,13.2714,13.0831,13.2714,349600.0
2007-10-19 12:00:00,13.38,13.4,13.19,13.28,461600.0,13.2615,13.2813,13.0732,13.1624,461600.0
2007-10-19 12:30:00,13.28,13.28,13.2,13.22,282400.0,13.1624,13.1624,13.0831,13.1029,282400.0
2007-10-19 13:00:00,13.24,13.36,13.01,13.1,950800.0,13.1227,13.2417,12.8948,12.984,950800.0
2007-10-19 13:30:00,13.09,13.22,13.07,13.21,454400.0,12.9741,13.1029,12.9543,13.093,454400.0
2007-10-19 14:00:00,13.22,13.24,13.13,13.17,258400.0,13.1029,13.1227,13.0137,13.0534,258400.0
2007-10-19 14:30:00,13.15,13.24,13.15,13.19,529600.0,13.0335,13.1227,13.0335,13.0732,529600.0
2007-10-19 15:00:00,13.19,13.2,13.13,13.16,450400.0,13.0732,13.0831,13.0137,13.0435,450400.0
2007-10-19 15:30:00,13.15,13.15,13.02,13.05,1125600.0,13.0335,13.0335,12.9047,12.9344,1125600.0
2007-10-22 09:30:00,12.83,13.05,12.5,12.98,1078400.0,12.7164,12.9344,12.3893,12.8651,1078400.0
2007-10-22 10:00:00,12.99,13.24,12.99,13.16,492400.0,12.875,13.1227,12.875,13.0435,492400.0
2007-10-22 10:30:00,13.16,13.17,12.79,12.83,587600.0,13.0435,13.0534,12.6767,12.7164,587600.0
2007-10-22 11:00:00,12.83,12.94,12.74,12.9,796400.0,12.7164,12.8254,12.6272,12.7858,796400.0
2007-10-22 11:30:00,12.89,13.1,12.86,13.06,626400.0,12.7758,12.984,12.7461,12.9443,626400.0
2007-10-22 12:00:00,13.04,13.04,12.9,13.0,422000.0,12.9245,12.9245,12.7858,12.8849,422000.0
2007-10-22 12:30:00,13.0,13.06,12.99,13.05,162400.0,12.8849,12.9443,12.875,12.9344,162400.0
2007-10-22 13:00:00,13.05,13.07,13.0,13.06,323200.0,12.9344,12.9543,12.8849,12.9443,323200.0
2007-10-22 13:30:00,13.06,13.1,12.98,13.02,188800.0,12.9443,12.984,12.8651,12.9047,188800.0
2007-10-22 14:00:00,13.02,13.07,13.0,13.04,194800.0,12.9047,12.9543,12.8849,12.9245,194800.0
2007-10-22 14:30:00,13.04,13.06,12.9,12.92,384000.0,12.9245,12.9443,12.7858,12.8056,384000.0
2007-10-22 15:00:00,12.93,13.04,12.89,12.99,533600.0,12.8155,12.9245,12.7758,12.875,533600.0
2007-10-22 15:30:00,12.98,13.08,12.94,13.05,641200.0,12.8651,12.9642,12.8254,12.9344,641200.0
2007-10-23 09:30:00,13.06,13.41,12.96,13.04,643600.0,12.9443,13.2912,12.8452,12.9245,643600.0
2007-10-23 10:00:00,13.04,13.34,13.04,13.31,694800.0,12.9245,13.2219,12.9245,13.1921,694800.0
2007-10-23 10:30:00,13.31,13.42,13.24,13.25,416000.0,13.1921,13.3012,13.1227,13.1327,416000.0
2007-10-23 11:00:00,13.25,13.29,13.18,13.26,264000.0,13.1327,13.1723,13.0633,13.1426,264000.0
2007-10-23 11:30:00,13.25,13.27,13.19,13.23,172000.0,13.1327,13.1525,13.0732,13.1128,172000.0
2007-10-23 12:00:00,13.22,13.27,13.2,13.26,268000.0,13.1029,13.1525,13.0831,13.1426,268000.0
2007-10-23 12:30:00,13.26,13.26,13.21,13.24,221200.0,13.1426,13.1426,13.093,13.1227,221200.0
2007-10-23 13:00:00,13.24,13.28,13.22,13.24,258400.0,13.1227,13.1624,13.1029,13.1227,258400.0
2007-10-23 13:30:00,13.25,13.26,13.2,13.21,208400.0,13.1327,13.1426,13.0831,13.093,208400.0
2007-10-23 14:00:00,13.21,13.21,13.19,13.2,250800.0,13.093,13.093,13.0732,13.0831,250800.0
2007-10-23 14:30:00,13.2,13.4,13.2,13.33,938400.0,13.0831,13.2813,13.0831,13.212,938400.0
2007-10-23 15:00:00,13.31,13.57,13.31,13.54,719200.0,13.1921,13.4498,13.1921,13.4201,719200.0
2007-10-23 15:30:00,13.54,13.64,13.49,13.55,705200.0,13.4201,13.5192,13.3705,13.43,705200.0
2007-10-24 09:30:00,13.41,13.66,13.38,13.47,226000.0,13.2912,13.539,13.2615,13.3507,226000.0
2007-10-24 10:00:00,13.47,13.5,13.15,13.37,372000.0,13.3507,13.3804,13.0335,13.2516,372000.0
2007-10-24 10:30:00,13.38,13.43,13.11,13.15,224000.0,13.2615,13.3111,12.9939,13.0335,224000.0
2007-10-24 11:00:00,13.14,13.18,12.95,13.02,469600.0,13.0236,13.0633,12.8353,12.9047,469600.0
2007-10-24 11:30:00,13.02,13.24,12.98,13.16,363200.0,12.9047,13.1227,12.8651,13.0435,363200.0
2007-10-24 12:00:00,13.15,13.16,13.05,13.1,272000.0,13.0335,13.0435,12.9344,12.984,272000.0
2007-10-24 12:30:00,13.09,13.15,13.05,13.12,673600.0,12.9741,13.0335,12.9344,13.0038,673600.0
2007-10-24 13:00:00,13.12,13.13,13.07,13.1,384000.0,13.0038,13.0137,12.9543,12.984,384000.0
2007-10-24 13:30:00,13.1,13.1,13.02,13.04,102400.0,12.984,12.984,12.9047,12.9245,102400.0
2007-10-24 14:00:00,13.05,13.15,12.99,13.05,228400.0,12.9344,13.0335,12.875,12.9344,228400.0
2007-10-24 14:30:00,13.05,13.15,13.01,13.09,326400.0,12.9344,13.0335,12.8948,12.9741,326400.0
2007-10-24 15:00:00,13.09,13.24,13.03,13.24,342400.0,12.9741,13.1227,12.9146,13.1227,342400.0
2007-10-24 15:30:00,13.25,13.35,13.17,13.3,284400.0,13.1327,13.2318,13.0534,13.1822,284400.0
2007-10-25 09:30:00,13.35,13.35,12.95,13.1,427600.0,13.2318,13.2318,12.8353,12.984,427600.0
2007-10-25 10:00:00,13.11,13.2,13.09,13.17,342800.0,12.9939,13.0831,12.9741,13.0534,342800.0
2007-10-25 10:30:00,13.17,13.19,13.09,13.1,147600.0,13.0534,13.0732,12.9741,12.984,147600.0
2007-10-25 11:00:00,13.08,13.09,12.83,12.94,390000.0,12.9642,12.9741,12.7164,12.8254,390000.0
2007-10-25 11:30:00,12.95,13.05,12.84,12.84,158400.0,12.8353,12.9344,12.7263,12.7263,158400.0
2007-10-25 12:00:00,12.82,12.82,12.68,12.81,438000.0,12.7065,12.7065,12.5677,12.6966,438000.0
2007-10-25 12:30:00,12.81,12.91,12.76,12.9,227200.0,12.6966,12.7957,12.647,12.7858,227200.0
2007-10-25 13:00:00,12.9,12.9,12.69,12.69,198400.0,12.7858,12.7858,12.5776,12.5776,198400.0
2007-10-25 13:30:00,12.7,12.79,12.65,12.71,236000.0,12.5875,12.6767,12.538,12.5974,236000.0
2007-10-25 14:00:00,12.71,12.83,12.65,12.77,212000.0,12.5974,12.7164,12.538,12.6569,212000.0
2007-10-25 14:30:00,12.78,12.84,12.69,12.84,215200.0,12.6668,12.7263,12.5776,12.7263,215200.0
2007-10-25 15:00:00,12.83,12.83,12.72,12.74,283200.0,12.7164,12.7164,12.6074,12.6272,283200.0
2007-10-25 15:30:00,12.74,12.86,12.71,12.74,694400.0,12.6272,12.7461,12.5974,12.6272,694400.0
2007-10-26 09:30:00,12.87,12.99,12.51,12.59,593200.0,12.756,12.875,12.3992,12.4785,593200.0
2007-10-26 10:00:00,12.58,12.6,12.5,12.58,555200.0,12.4686,12.4884,12.3893,12.4686,555200.0
2007-10-26 10:30:00,12.58,12.6,12.53,12.6,391200.0,12.4686,12.4884,12.419,12.4884,391200.0
2007-10-26 11:00:00,12.6,12.72,12.6,12.69,386800.0,12.4884,12.6074,12.4884,12.5776,386800.0
2007-10-26 11:30:00,12.69,12.7,12.6,12.65,253200.0,12.5776,12.5875,12.4884,12.538,253200.0
2007-10-26 12:00:00,12.66,12.76,12.63,12.76,212000.0,12.5479,12.647,12.5182,12.647,212000.0
2007-10-26 12:30:00,12.77,12.9,12.7,12.86,491600.0,12.6569,12.7858,12.5875,12.7461,491600.0
2007-10-26 13:00:00,12.84,12.87,12.74,12.81,205600.0,12.7263,12.756,12.6272,12.6966,205600.0
2007-10-26 13:30:00,12.81,12.85,12.76,12.82,288400.0,12.6966,12.7362,12.647,12.7065,288400.0
2007-10-26 14:00:00,12.82,12.87,12.79,12.83,435200.0,12.7065,12.756,12.6767,12.7164,435200.0
2007-10-26 14:30:00,12.82,12.89,12.77,12.87,420400.0,12.7065,12.7758,12.6569,12.756,420400.0
2007-10-26 15:00:00,12.87,12.9,12.81,12.83,537600.0,12.756,12.7858,12.6966,12.7164,537600.0
2007-10-26 15:30:00,12.84,12.88,12.73,12.86,599600.0,12.7263,12.7659,12.6173,12.7461,599600.0
2007-10-29 09:30:00,13.0,13.06,12.89,12.89,292000.0,12.8849,12.9443,12.7758,12.7758,292000.0
2007-10-29 10:00:00,12.89,12.97,12.8,12.85,501600.0,12.7758,12.8551,12.6866,12.7362,501600.0
2007-10-29 10:30:00,12.85,12.94,12.83,12.92,212800.0,12.7362,12.8254,12.7164,12.8056,212800.0
2007-10-29 11:00:00,12.91,12.92,12.84,12.92,191600.0,12.7957,12.8056,12.7263,12.8056,191600.0
2007-10-29 11:30:00,12.91,13.06,12.91,13.02,392800.0,12.7957,12.9443,12.7957,12.9047,392800.0
2007-10-29 12:00:00,13.02,13.05,12.98,12.99,248400.0,12.9047,12.9344,12.8651,12.875,248400.0
2007-10-29 12:30:00,12.99,13.13,12.97,13.1,378800.0,12.875,13.0137,12.8551,12.984,378800.0
2007-10-29 13:00:00,13.08,13.24,13.08,13.14,358400.0,12.9642,13.1227,12.9642,13.0236,358400.0
2007-10-29 13:30:00,13.14,13.22,13.11,13.16,196000.0,13.0236,13.1029,12.9939,13.0435,196000.0
2007-10-29 14:00:00,13.16,13.18,13.04,13.14,161600.0,13.0435,13.0633,12.9245,13.0236,161600.0
2007-10-29 14:30:00,13.14,13.43,13.13,13.39,966000.0,13.0236,13.3111,13.0137,13.2714,966000.0
2007-10-29 15:00:00,13.39,13.51,13.37,13.41,607600.0,13.2714,13.3904,13.2516,13.2912,607600.0
2007-10-29 15:30:00,13.42,13.44,13.32,13.35,856800.0,13.3012,13.321,13.202,13.2318,856800.0
2007-10-30 09:30:00,13.25,13.55,13.12,13.49,373200.0,13.1327,13.43,13.0038,13.3705,373200.0
2007-10-30 10:00:00,13.47,13.49,13.3,13.39,239200.0,13.3507,13.3705,13.1822,13.2714,239200.0
2007-10-30 10:30:00,13.38,13.52,13.36,13.5,192000.0,13.2615,13.4003,13.2417,13.3804,192000.0
2007-10-30 11:00:00,13.5,13.5,13.43,13.43,158000.0,13.3804,13.3804,13.3111,13.3111,158000.0
2007-10-30 11:30:00,13.44,13.58,13.43,13.54,296800.0,13.321,13.4597,13.3111,13.4201,296800.0
2007-10-30 12:00:00,13.55,13.6,13.51,13.52,164400.0,13.43,13.4796,13.3904,13.4003,164400.0
2007-10-30 12:30:00,13.51,13.57,13.5,13.56,93200.0,13.3904,13.4498,13.3804,13.4399,93200.0
2007-10-30 13:00:00,13.56,13.56,13.49,13.5,120000.0,13.4399,13.4399,13.3705,13.3804,120000.0
2007-10-30 13:30:00,13.51,13.6,13.49,13.6,338400.0,13.3904,13.4796,13.3705,13.4796,338400.0
2007-10-30 14:00:00,13.6,13.61,13.49,13.49,199200.0,13.4796,13.4895,13.3705,13.3705,199200.0
2007-10-30 14:30:00,13.5,13.52,13.45,13.5,145600.0,13.3804,13.4003,13.3309,13.3804,145600.0
2007-10-30 15:00:00,13.5,13.52,13.43,13.43,171200.0,13.3804,13.4003,13.3111,13.3111,171200.0
2007-10-30 15:30:00,13.43,13.48,13.43,13.46,424800.0,13.3111,13.3606,13.3111,13.3408,424800.0
2007-10-31 09:30:00,13.5,13.51,13.29,13.49,296400.0,13.3804,13.3904,13.1723,13.3705,296400.0
2007-10-31 10:00:00,13.49,13.69,13.47,13.68,351600.0,13.3705,13.5688,13.3507,13.5589,351600.0
2007-10-31 10:30:00,13.67,13.7,13.63,13.64,191200.0,13.5489,13.5787,13.5093,13.5192,191200.0
2007-10-31 11:00:00,13.64,13.68,13.63,13.64,152000.0,13.5192,13.5589,13.5093,13.5192,152000.0
2007-10-31 11:30:00,13.64,13.73,13.64,13.69,187600.0,13.5192,13.6084,13.5192,13.5688,187600.0
2007-10-31 12:00:00,13.71,13.78,13.67,13.74,311600.0,13.5886,13.658,13.5489,13.6183,311600.0
2007-10-31 12:30:00,13.74,13.84,13.74,13.8,412800.0,13.6183,13.7174,13.6183,13.6778,412800.0
2007-10-31 13:00:00,13.8,13.92,13.77,13.89,428400.0,13.6778,13.7967,13.6481,13.767,428400.0
2007-10-31 13:30:00,13.9,13.95,13.85,13.94,513600.0,13.7769,13.8265,13.7273,13.8166,513600.0
2007-10-31 14:00:00,13.96,14.06,13.67,13.84,670400.0,13.8364,13.9355,13.5489,13.7174,670400.0
2007-10-31 14:30:00,13.85,14.02,13.78,13.95,1182400.0,13.7273,13.8958,13.658,13.8265,1182400.0
2007-10-31 15:00:00,13.97,14.1,13.85,13.93,757600.0,13.8463,13.9751,13.7273,13.8066,757600.0
2007-10-31 15:30:00,13.93,14.13,13.87,14.06,996800.0,13.8066,14.0049,13.7472,13.9355,996800.0
2007-11-01 09:30:00,13.76,13.88,13.5,13.74,644800.0,13.6381,13.7571,13.3804,13.6183,644800.0
2007-11-01 10:00:00,13.74,13.81,13.63,13.74,335600.0,13.6183,13.6877,13.5093,13.6183,335600.0
2007-11-01 10:30:00,13.73,13.73,13.63,13.65,391600.0,13.6084,13.6084,13.5093,13.5291,391600.0
2007-11-01 11:00:00,13.65,13.68,13.59,13.65,409600.0,13.5291,13.5589,13.4697,13.5291,409600.0
2007-11-01 11:30:00,13.66,13.66,13.53,13.58,474800.0,13.539,13.539,13.4102,13.4597,474800.0
2007-11-01 12:00:00,13.58,13.59,13.51,13.51,224800.0,13.4597,13.4697,13.3904,13.3904,224800.0
2007-11-01 12:30:00,13.52,13.63,13.49,13.63,175600.0,13.4003,13.5093,13.3705,13.5093,175600.0
2007-11-01 13:00:00,13.63,13.63,13.52,13.52,218400.0,13.5093,13.5093,13.4003,13.4003,218400.0
2007-11-01 13:30:00,13.52,13.58,13.36,13.38,376800.0,13.4003,13.4597,13.2417,13.2615,376800.0
2007-11-01 14:00:00,13.39,13.44,13.33,13.36,237200.0,13.2714,13.321,13.212,13.2417,237200.0
2007-11-01 14:30:00,13.36,13.56,13.36,13.56,231200.0,13.2417,13.4399,13.2417,13.4399,231200.0
2007-11-01 15:00:00,13.56,13.59,13.33,13.33,592400.0,13.4399,13.4697,13.212,13.212,592400.0
2007-11-01 15:30:00,13.34,13.49,13.32,13.41,928800.0,13.2219,13.3705,13.202,13.2912,928800.0
2007-11-02 09:30:00,13.52,13.68,13.43,13.51,340400.0,13.4003,13.5589,13.3111,13.3904,340400.0
2007-11-02 10:00:00,13.51,13.72,13.37,13.63,317200.0,13.3904,13.5985,13.2516,13.5093,317200.0
2007-11-02 10:30:00,13.65,13.77,13.45,13.49,303200.0,13.5291,13.6481,13.3309,13.3705,303200.0
2007-11-02 11:00:00,13.47,13.55,13.33,13.33,170800.0,13.3507,13.43,13.212,13.212,170800.0
2007-11-02 11:30:00,13.33,13.61,13.32,13.6,215200.0,13.212,13.4895,13.202,13.4796,215200.0
2007-11-02 12:00:00,13.57,13.73,13.53,13.7,166800.0,13.4498,13.6084,13.4102,13.5787,166800.0
2007-11-02 12:30:00,13.7,13.79,13.65,13.68,219600.0,13.5787,13.6679,13.5291,13.5589,219600.0
2007-11-02 13:00:00,13.68,13.8,13.61,13.61,182800.0,13.5589,13.6778,13.4895,13.4895,182800.0
2007-11-02 13:30:00,13.61,13.63,13.54,13.59,190000.0,13.4895,13.5093,13.4201,13.4697,190000.0
2007-11-02 14:00:00,13.6,13.63,13.54,13.59,294000.0,13.4796,13.5093,13.4201,13.4697,294000.0
2007-11-02 14:30:00,13.59,13.6,13.47,13.47,220400.0,13.4697,13.4796,13.3507,13.3507,220400.0
2007-11-02 15:00:00,13.47,13.54,13.44,13.52,346800.0,13.3507,13.4201,13.321,13.4003,346800.0
2007-11-02 15:30:00,13.51,13.65,13.48,13.6,391200.0,13.3904,13.5291,13.3606,13.4796,391200.0
2007-11-05 09:30:00,13.43,13.43,13.19,13.37,146000.0,13.3111,13.3111,13.0732,13.2516,146000.0
2007-11-05 10:00:00,13.37,13.48,13.31,13.4,263200.0,13.2516,13.3606,13.1921,13.2813,263200.0
2007-11-05 10:30:00,13.39,13.44,13.36,13.39,146800.0,13.2714,13.321,13.2417,13.2714,146800.0
2007-11-05 11:00:00,13.4,13.4,13.24,13.25,365600.0,13.2813,13.2813,13.1227,13.1327,365600.0
2007-11-05 11:30:00,13.25,13.27,13.2,13.26,174000.0,13.1327,13.1525,13.0831,13.1426,174000.0
2007-11-05 12:00:00,13.26,13.32,13.22,13.26,331600.0,13.1426,13.202,13.1029,13.1426,331600.0
2007-11-05 12:30:00,13.24,13.28,13.21,13.22,185200.0,13.1227,13.1624,13.093,13.1029,185200.0
2007-11-05 13:00:00,13.22,13.27,13.2,13.22,136000.0,13.1029,13.1525,13.0831,13.1029,136000.0
2007-11-05 13:30:00,13.23,13.23,13.0,13.03,340400.0,13.1128,13.1128,12.8849,12.9146,340400.0
2007-11-05 14:00:00,13.03,13.09,12.98,13.03,364400.0,12.9146,12.9741,12.8651,12.9146,364400.0
2007-11-05 14:30:00,13.04,13.04,12.95,12.95,399600.0,12.9245,12.9245,12.8353,12.8353,399600.0
2007-11-05 15:00:00,12.95,13.1,12.95,13.08,717600.0,12.8353,12.984,12.8353,12.9642,717600.0
2007-11-05 15:30:00,13.09,13.23,13.09,13.17,729600.0,12.9741,13.1128,12.9741,13.0534,729600.0
2007-11-06 09:30:00,13.15,13.56,13.15,13.3,478000.0,13.0335,13.4399,13.0335,13.1822,478000.0
2007-11-06 10:00:00,13.3,13.38,13.08,13.12,268400.0,13.1822,13.2615,12.9642,13.0038,268400.0
2007-11-06 10:30:00,13.12,13.12,12.92,12.95,187600.0,13.0038,13.0038,12.8056,12.8353,187600.0
2007-11-06 11:00:00,12.94,13.02,12.86,13.01,260400.0,12.8254,12.9047,12.7461,12.8948,260400.0
2007-11-06 11:30:00,13.02,13.02,12.87,12.87,257200.0,12.9047,12.9047,12.756,12.756,257200.0
2007-11-06 12:00:00,12.88,12.99,12.86,12.96,177200.0,12.7659,12.875,12.7461,12.8452,177200.0
2007-11-06 12:30:00,12.95,13.05,12.95,13.03,196000.0,12.8353,12.9344,12.8353,12.9146,196000.0
2007-11-06 13:00:00,13.03,13.12,13.02,13.11,260400.0,12.9146,13.0038,12.9047,12.9939,260400.0
2007-11-06 13:30:00,13.12,13.12,13.02,13.02,225200.0,13.0038,13.0038,12.9047,12.9047,225200.0
2007-11-06 14:00:00,13.02,13.08,13.01,13.01,179200.0,12.9047,12.9642,12.8948,12.8948,179200.0
2007-11-06 14:30:00,13.01,13.13,12.97,13.1,172000.0,12.8948,13.0137,12.8551,12.984,172000.0
2007-11-06 15:00:00,13.11,13.12,13.05,13.08,285200.0,12.9939,13.0038,12.9344,12.9642,285200.0
2007-11-06 15:30:00,13.08,13.11,13.05,13.08,574000.0,12.9642,12.9939,12.9344,12.9642,574000.0
2007-11-07 09:30:00,13.03,13.03,12.72,12.82,626000.0,12.9146,12.9146,12.6074,12.7065,626000.0
2007-11-07 10:00:00,12.85,13.03,12.81,12.95,451200.0,12.7362,12.9146,12.6966,12.8353,451200.0
2007-11-07 10:30:00,12.97,12.98,12.85,12.85,529600.0,12.8551,12.8651,12.7362,12.7362,529600.0
2007-11-07 11:00:00,12.84,12.9,12.79,12.8,331200.0,12.7263,12.7858,12.6767,12.6866,331200.0
2007-11-07 11:30:00,12.81,12.81,12.72,12.74,404800.0,12.6966,12.6966,12.6074,12.6272,404800.0
2007-11-07 12:00:00,12.74,12.78,12.69,12.75,364800.0,12.6272,12.6668,12.5776,12.6371,364800.0
2007-11-07 12:30:00,12.75,12.76,12.63,12.63,424800.0,12.6371,12.647,12.5182,12.5182,424800.0
2007-11-07 13:00:00,12.65,12.69,12.59,12.63,484800.0,12.538,12.5776,12.4785,12.5182,484800.0
2007-11-07 13:30:00,12.63,12.75,12.62,12.71,528400.0,12.5182,12.6371,12.5082,12.5974,528400.0
2007-11-07 14:00:00,12.71,12.75,12.63,12.71,489600.0,12.5974,12.6371,12.5182,12.5974,489600.0
2007-11-07 14:30:00,12.7,12.81,12.68,12.73,393200.0,12.5875,12.6966,12.5677,12.6173,393200.0
2007-11-07 15:00:00,12.72,12.77,12.7,12.74,566000.0,12.6074,12.6569,12.5875,12.6272,566000.0
2007-11-07 15:30:00,12.74,12.76,12.52,12.69,1804000.0,12.6272,12.647,12.4091,12.5776,1804000.0
2007-11-08 09:30:00,12.69,12.73,12.16,12.34,773200.0,12.5776,12.6173,12.0523,12.2307,773200.0
2007-11-08 10:00:00,12.35,12.42,12.22,12.37,630800.0,12.2406,12.31,12.1118,12.2605,630800.0
2007-11-08 10:30:00,12.37,12.47,12.24,12.27,644400.0,12.2605,12.3596,12.1316,12.1613,644400.0
2007-11-08 11:00:00,12.27,12.32,12.15,12.18,545600.0,12.1613,12.2109,12.0424,12.0721,545600.0
2007-11-08 11:30:00,12.18,12.18,11.95,11.95,698400.0,12.0721,12.0721,11.8442,11.8442,698400.0
2007-11-08 12:00:00,11.95,12.01,11.67,11.85,1196800.0,11.8442,11.9036,11.5667,11.7451,1196800.0
2007-11-08 12:30:00,11.86,11.86,11.64,11.74,894800.0,11.755,11.755,11.5369,11.636,894800.0
2007-11-08 13:00:00,11.74,11.75,11.6,11.73,722400.0,11.636,11.6459,11.4973,11.6261,722400.0
2007-11-08 13:30:00,11.75,11.87,11.7,11.81,844000.0,11.6459,11.7649,11.5964,11.7054,844000.0
2007-11-08 14:00:00,11.81,11.87,11.66,11.68,616800.0,11.7054,11.7649,11.5567,11.5766,616800.0
2007-11-08 14:30:00,11.68,11.9,11.68,11.87,699600.0,11.5766,11.7946,11.5766,11.7649,699600.0
2007-11-08 15:00:00,11.88,12.15,11.85,12.1,946000.0,11.7748,12.0424,11.7451,11.9928,946000.0
2007-11-08 15:30:00,12.12,12.21,11.99,12.17,1233600.0,12.0127,12.1019,11.8838,12.0622,1233600.0
2007-11-09 09:30:00,11.91,11.97,11.4,11.63,1176800.0,11.8045,11.864,11.299,11.527,1176800.0
2007-11-09 10:00:00,11.63,11.69,11.5,11.61,692800.0,11.527,11.5865,11.3982,11.5072,692800.0
2007-11-09 10:30:00,11.61,11.74,11.61,11.71,596400.0,11.5072,11.636,11.5072,11.6063,596400.0
2007-11-09 11:00:00,11.7,11.8,11.69,11.77,439200.0,11.5964,11.6955,11.5865,11.6658,439200.0
2007-11-09 11:30:00,11.77,12.11,11.75,12.11,628000.0,11.6658,12.0028,11.6459,12.0028,628000.0
2007-11-09 12:00:00,12.1,12.2,12.06,12.18,596800.0,11.9928,12.092,11.9532,12.0721,596800.0
2007-11-09 12:30:00,12.17,12.28,12.08,12.1,516000.0,12.0622,12.1713,11.973,11.9928,516000.0
2007-11-09 13:00:00,12.1,12.13,12.0,12.1,226400.0,11.9928,12.0226,11.8937,11.9928,226400.0
2007-11-09 13:30:00,12.1,12.17,12.06,12.06,173600.0,11.9928,12.0622,11.9532,11.9532,173600.0
2007-11-09 14:00:00,12.06,12.23,12.06,12.22,353200.0,11.9532,12.1217,11.9532,12.1118,353200.0
2007-11-09 14:30:00,12.22,12.35,12.13,12.33,1049600.0,12.1118,12.2406,12.0226,12.2208,1049600.0
2007-11-09 15:00:00,12.33,12.67,12.33,12.53,1104000.0,12.2208,12.5578,12.2208,12.419,1104000.0
2007-11-09 15:30:00,12.52,12.54,12.36,12.5,1848800.0,12.4091,12.4289,12.2505,12.3893,1848800.0
2007-11-12 09:30:00,12.97,13.16,12.84,12.91,2135200.0,12.8551,13.0435,12.7263,12.7957,2135200.0
2007-11-12 10:00:00,12.93,12.95,12.76,12.91,814400.0,12.8155,12.8353,12.647,12.7957,814400.0
2007-11-12 10:30:00,12.91,13.0,12.88,12.91,472800.0,12.7957,12.8849,12.7659,12.7957,472800.0
2007-11-12 11:00:00,12.89,12.98,12.88,12.96,343200.0,12.7758,12.8651,12.7659,12.8452,343200.0
2007-11-12 11:30:00,12.97,13.04,12.9,12.91,593600.0,12.8551,12.9245,12.7858,12.7957,593600.0
2007-11-12 12:00:00,12.91,12.91,12.78,12.88,376400.0,12.7957,12.7957,12.6668,12.7659,376400.0
2007-11-12 12:30:00,12.88,12.98,12.85,12.87,323600.0,12.7659,12.8651,12.7362,12.756,323600.0
2007-11-12 13:00:00,12.87,12.87,12.75,12.78,386400.0,12.756,12.756,12.6371,12.6668,386400.0
2007-11-12 13:30:00,12.78,12.87,12.7,12.74,742800.0,12.6668,12.756,12.5875,12.6272,742800.0
2007-11-12 14:00:00,12.75,12.77,12.57,12.65,673200.0,12.6371,12.6569,12.4587,12.538,673200.0
2007-11-12 14:30:00,12.65,12.81,12.64,12.66,422800.0,12.538,12.6966,12.5281,12.5479,422800.0
2007-11-12 15:00:00,12.65,12.8,12.65,12.7,427200.0,12.538,12.6866,12.538,12.5875,427200.0
2007-11-12 15:30:00,12.69,12.8,12.6,12.71,724000.0,12.5776,12.6866,12.4884,12.5974,724000.0
2007-11-13 09:30:00,12.59,13.18,12.59,12.96,728400.0,12.4785,13.0633,12.4785,12.8452,728400.0
2007-11-13 10:00:00,12.96,12.99,12.92,12.97,428800.0,12.8452,12.875,12.8056,12.8551,428800.0
2007-11-13 10:30:00,12.97,13.01,12.93,12.95,401200.0,12.8551,12.8948,12.8155,12.8353,401200.0
2007-11-13 11:00:00,12.95,13.09,12.94,13.06,293600.0,12.8353,12.9741,12.8254,12.9443,293600.0
2007-11-13 11:30:00,13.05,13.07,12.94,12.98,468400.0,12.9344,12.9543,12.8254,12.8651,468400.0
2007-11-13 12:00:00,12.97,13.01,12.93,12.96,213600.0,12.8551,12.8948,12.8155,12.8452,213600.0
2007-11-13 12:30:00,12.96,12.96,12.84,12.85,183600.0,12.8452,12.8452,12.7263,12.7362,183600.0
2007-11-13 13:00:00,12.86,13.07,12.83,13.07,212800.0,12.7461,12.9543,12.7164,12.9543,212800.0
2007-11-13 13:30:00,13.08,13.09,12.99,13.02,155600.0,12.9642,12.9741,12.875,12.9047,155600.0
2007-11-13 14:00:00,13.01,13.1,12.99,13.06,229600.0,12.8948,12.984,12.875,12.9443,229600.0
2007-11-13 14:30:00,13.05,13.15,13.03,13.1,198800.0,12.9344,13.0335,12.9146,12.984,198800.0
2007-11-13 15:00:00,13.09,13.15,13.0,13.05,605200.0,12.9741,13.0335,12.8849,12.9344,605200.0
2007-11-13 15:30:00,13.07,13.08,12.88,13.02,1124800.0,12.9543,12.9642,12.7659,12.9047,1124800.0
2007-11-14 09:30:00,13.18,13.25,13.04,13.16,384400.0,13.0633,13.1327,12.9245,13.0435,384400.0
2007-11-14 10:00:00,13.15,13.18,12.92,12.93,462800.0,13.0335,13.0633,12.8056,12.8155,462800.0
2007-11-14 10:30:00,12.94,12.94,12.8,12.8,318400.0,12.8254,12.8254,12.6866,12.6866,318400.0
2007-11-14 11:00:00,12.81,12.85,12.71,12.75,356400.0,12.6966,12.7362,12.5974,12.6371,356400.0
2007-11-14 11:30:00,12.75,12.93,12.75,12.92,137200.0,12.6371,12.8155,12.6371,12.8056,137200.0
2007-11-14 12:00:00,12.92,12.99,12.88,12.98,139600.0,12.8056,12.875,12.7659,12.8651,139600.0
2007-11-14 12:30:00,12.98,13.0,12.89,12.92,145200.0,12.8651,12.8849,12.7758,12.8056,145200.0
2007-11-14 13:00:00,12.92,13.03,12.92,13.03,240000.0,12.8056,12.9146,12.8056,12.9146,240000.0
2007-11-14 13:30:00,13.02,13.1,13.02,13.04,261200.0,12.9047,12.984,12.9047,12.9245,261200.0
2007-11-14 14:00:00,13.04,13.14,13.01,13.1,179200.0,12.9245,13.0236,12.8948,12.984,179200.0
2007-11-14 14:30:00,13.1,13.13,13.04,13.06,250800.0,12.984,13.0137,12.9245,12.9443,250800.0
2007-11-14 15:00:00,13.06,13.11,13.0,13.1,398000.0,12.9443,12.9939,12.8849,12.984,398000.0
2007-11-14 15:30:00,13.1,13.1,12.95,13.06,839600.0,12.984,12.984,12.8353,12.9443,839600.0
2007-11-15 09:30:00,13.11,13.11,12.62,12.81,426800.0,12.9939,12.9939,12.5082,12.6966,426800.0
2007-11-15 10:00:00,12.81,13.05,12.77,13.05,392800.0,12.6966,12.9344,12.6569,12.9344,392800.0
2007-11-15 10:30:00,13.07,13.22,13.05,13.11,394000.0,12.9543,13.1029,12.9344,12.9939,394000.0
2007-11-15 11:00:00,13.11,13.35,13.08,13.25,578000.0,12.9939,13.2318,12.9642,13.1327,578000.0
2007-11-15 11:30:00,13.26,13.53,13.19,13.53,726800.0,13.1426,13.4102,13.0732,13.4102,726800.0
2007-11-15 12:00:00,13.52,13.6,13.22,13.23,493200.0,13.4003,13.4796,13.1029,13.1128,493200.0
2007-11-15 12:30:00,13.24,13.4,13.22,13.32,806400.0,13.1227,13.2813,13.1029,13.202,806400.0
2007-11-15 13:00:00,13.31,13.51,13.31,13.49,522800.0,13.1921,13.3904,13.1921,13.3705,522800.0
2007-11-15 13:30:00,13.49,13.52,13.27,13.27,599600.0,13.3705,13.4003,13.1525,13.1525,599600.0
2007-11-15 14:00:00,13.27,13.28,13.03,13.1,1188800.0,13.1525,13.1624,12.9146,12.984,1188800.0
2007-11-15 14:30:00,13.1,13.1,12.84,12.95,1291200.0,12.984,12.984,12.7263,12.8353,1291200.0
2007-11-15 15:00:00,12.96,13.0,12.86,12.96,920000.0,12.8452,12.8849,12.7461,12.8452,920000.0
2007-11-15 15:30:00,12.96,12.99,12.73,12.75,1794800.0,12.8452,12.875,12.6173,12.6371,1794800.0
2007-11-16 09:30:00,12.43,13.24,12.07,13.03,2788400.0,12.3199,13.1227,11.9631,12.9146,2788400.0
2007-11-16 10:00:00,13.01,13.03,12.77,12.95,939200.0,12.8948,12.9146,12.6569,12.8353,939200.0
2007-11-16 10:30:00,12.97,13.3,12.94,13.21,1331200.0,12.8551,13.1822,12.8254,13.093,1331200.0
2007-11-16 11:00:00,13.21,13.82,13.19,13.75,1449600.0,13.093,13.6976,13.0732,13.6282,1449600.0
2007-11-16 11:30:00,13.74,13.99,13.73,13.94,909200.0,13.6183,13.8661,13.6084,13.8166,909200.0
2007-11-16 12:00:00,13.94,14.2,13.82,13.92,1676000.0,13.8166,14.0742,13.6976,13.7967,1676000.0
2007-11-16 12:30:00,13.92,13.96,13.52,13.55,1320400.0,13.7967,13.8364,13.4003,13.43,1320400.0
2007-11-16 13:00:00,13.55,13.83,13.54,13.72,726400.0,13.43,13.7075,13.4201,13.5985,726400.0
2007-11-16 13:30:00,13.71,13.9,13.68,13.81,655200.0,13.5886,13.7769,13.5589,13.6877,655200.0
2007-11-16 14:00:00,13.81,13.88,13.69,13.87,552000.0,13.6877,13.7571,13.5688,13.7472,552000.0
2007-11-16 14:30:00,13.87,14.04,13.83,13.97,938800.0,13.7472,13.9157,13.7075,13.8463,938800.0
2007-11-16 15:00:00,13.97,14.35,13.97,14.1,1980400.0,13.8463,14.2229,13.8463,13.9751,1980400.0
2007-11-16 15:30:00,14.09,14.34,14.05,14.34,2524000.0,13.9652,14.213,13.9256,14.213,2524000.0
2007-11-19 09:30:00,14.25,14.25,13.91,13.91,984800.0,14.1238,14.1238,13.7868,13.7868,984800.0
2007-11-19 10:00:00,13.91,13.94,13.81,13.85,824400.0,13.7868,13.8166,13.6877,13.7273,824400.0
2007-11-19 10:30:00,13.85,13.85,13.64,13.73,711600.0,13.7273,13.7273,13.5192,13.6084,711600.0
2007-11-19 11:00:00,13.73,13.75,13.42,13.45,1054000.0,13.6084,13.6282,13.3012,13.3309,1054000.0
2007-11-19 11:30:00,13.45,13.68,13.43,13.49,600000.0,13.3309,13.5589,13.3111,13.3705,600000.0
2007-11-19 12:00:00,13.49,13.78,13.47,13.69,411200.0,13.3705,13.658,13.3507,13.5688,411200.0
2007-11-19 12:30:00,13.69,13.74,13.61,13.74,437200.0,13.5688,13.6183,13.4895,13.6183,437200.0
2007-11-19 13:00:00,13.74,13.79,13.65,13.78,414800.0,13.6183,13.6679,13.5291,13.658,414800.0
2007-11-19 13:30:00,13.78,13.78,13.65,13.67,496800.0,13.658,13.658,13.5291,13.5489,496800.0
2007-11-19 14:00:00,13.67,13.67,13.52,13.64,434000.0,13.5489,13.5489,13.4003,13.5192,434000.0
2007-11-19 14:30:00,13.64,13.64,13.52,13.57,546400.0,13.5192,13.5192,13.4003,13.4498,546400.0
2007-11-19 15:00:00,13.56,13.65,13.52,13.57,582800.0,13.4399,13.5291,13.4003,13.4498,582800.0
2007-11-19 15:30:00,13.57,13.62,13.5,13.53,916000.0,13.4498,13.4994,13.3804,13.4102,916000.0
2007-11-20 09:30:00,13.63,13.69,13.41,13.62,558800.0,13.5093,13.5688,13.2912,13.4994,558800.0
2007-11-20 10:00:00,13.62,13.98,13.55,13.93,835200.0,13.4994,13.8562,13.43,13.8066,835200.0
2007-11-20 10:30:00,13.92,13.99,13.9,13.94,324400.0,13.7967,13.8661,13.7769,13.8166,324400.0
2007-11-20 11:00:00,13.94,14.41,13.93,14.41,887200.0,13.8166,14.2824,13.8066,14.2824,887200.0
2007-11-20 11:30:00,14.42,14.47,14.26,14.37,826800.0,14.2923,14.3419,14.1337,14.2427,826800.0
2007-11-20 12:00:00,14.37,14.38,14.24,14.25,687200.0,14.2427,14.2527,14.1139,14.1238,687200.0
2007-11-20 12:30:00,14.26,14.29,14.18,14.2,514800.0,14.1337,14.1635,14.0544,14.0742,514800.0
2007-11-20 13:00:00,14.2,14.22,14.06,14.07,613200.0,14.0742,14.0941,13.9355,13.9454,613200.0
2007-11-20 13:30:00,14.08,14.22,14.05,14.14,261200.0,13.9553,14.0941,13.9256,14.0148,261200.0
2007-11-20 14:00:00,14.14,14.26,14.07,14.14,1315600.0,14.0148,14.1337,13.9454,14.0148,1315600.0
2007-11-20 14:30:00,14.15,14.22,14.03,14.12,1729600.0,14.0247,14.0941,13.9058,13.995,1729600.0
2007-11-20 15:00:00,14.11,14.3,14.1,14.27,1000000.0,13.985,14.1734,13.9751,14.1436,1000000.0
2007-11-20 15:30:00,14.27,14.5,14.26,14.34,4075600.0,14.1436,14.3716,14.1337,14.213,4075600.0
2007-11-21 09:30:00,14.04,14.29,14.04,14.24,869200.0,13.9157,14.1635,13.9157,14.1139,869200.0
2007-11-21 10:00:00,14.24,14.26,14.18,14.21,656800.0,14.1139,14.1337,14.0544,14.0842,656800.0
2007-11-21 10:30:00,14.2,14.33,14.18,14.26,626000.0,14.0742,14.2031,14.0544,14.1337,626000.0
2007-11-21 11:00:00,14.26,14.29,14.22,14.24,452800.0,14.1337,14.1635,14.0941,14.1139,452800.0
2007-11-21 11:30:00,14.25,14.33,14.24,14.26,442000.0,14.1238,14.2031,14.1139,14.1337,442000.0
2007-11-21 12:00:00,14.24,14.3,14.24,14.26,286800.0,14.1139,14.1734,14.1139,14.1337,286800.0
2007-11-21 12:30:00,14.26,14.29,14.19,14.25,412800.0,14.1337,14.1635,14.0643,14.1238,412800.0
2007-11-21 13:00:00,14.24,14.27,14.17,14.17,356000.0,14.1139,14.1436,14.0445,14.0445,356000.0
2007-11-21 13:30:00,14.16,14.22,14.09,14.18,560400.0,14.0346,14.0941,13.9652,14.0544,560400.0
2007-11-21 14:00:00,14.19,14.19,14.14,14.18,305200.0,14.0643,14.0643,14.0148,14.0544,305200.0
2007-11-21 14:30:00,14.18,14.19,14.15,14.18,428400.0,14.0544,14.0643,14.0247,14.0544,428400.0
2007-11-21 15:00:00,14.18,14.24,14.06,14.09,482000.0,14.0544,14.1139,13.9355,13.9652,482000.0
2007-11-21 15:30:00,14.09,14.21,14.06,14.06,723200.0,13.9652,14.0842,13.9355,13.9355,723200.0
2007-11-23 09:30:00,14.13,14.13,13.52,13.6,811200.0,14.0049,14.0049,13.4003,13.4796,811200.0
2007-11-23 10:00:00,13.59,13.59,13.47,13.5,310000.0,13.4697,13.4697,13.3507,13.3804,310000.0
2007-11-23 10:30:00,13.5,13.68,13.47,13.67,320400.0,13.3804,13.5589,13.3507,13.5489,320400.0
2007-11-23 11:00:00,13.68,13.69,13.55,13.58,323600.0,13.5589,13.5688,13.43,13.4597,323600.0
2007-11-23 11:30:00,13.58,13.72,13.58,13.68,223200.0,13.4597,13.5985,13.4597,13.5589,223200.0
2007-11-23 12:00:00,13.68,13.82,13.63,13.76,334800.0,13.5589,13.6976,13.5093,13.6381,334800.0
2007-11-23 12:30:00,13.76,13.88,13.7,13.79,639200.0,13.6381,13.7571,13.5787,13.6679,639200.0
2007-11-26 09:30:00,13.46,14.06,13.46,14.05,442800.0,13.3408,13.9355,13.3408,13.9256,442800.0
2007-11-26 10:00:00,14.04,14.05,13.71,13.74,376000.0,13.9157,13.9256,13.5886,13.6183,376000.0
2007-11-26 10:30:00,13.74,13.8,13.42,13.46,622400.0,13.6183,13.6778,13.3012,13.3408,622400.0
2007-11-26 11:00:00,13.47,13.56,13.38,13.56,666800.0,13.3507,13.4399,13.2615,13.4399,666800.0
2007-11-26 11:30:00,13.56,13.6,13.39,13.4,439600.0,13.4399,13.4796,13.2714,13.2813,439600.0
2007-11-26 12:00:00,13.41,13.53,13.34,13.53,525200.0,13.2912,13.4102,13.2219,13.4102,525200.0
2007-11-26 12:30:00,13.52,13.55,13.48,13.52,383200.0,13.4003,13.43,13.3606,13.4003,383200.0
2007-11-26 13:00:00,13.52,13.53,13.39,13.39,360000.0,13.4003,13.4102,13.2714,13.2714,360000.0
2007-11-26 13:30:00,13.4,13.44,13.32,13.32,636800.0,13.2813,13.321,13.202,13.202,636800.0
2007-11-26 14:00:00,13.32,13.36,13.17,13.29,924000.0,13.202,13.2417,13.0534,13.1723,924000.0
2007-11-26 14:30:00,13.29,13.29,13.11,13.14,717200.0,13.1723,13.1723,12.9939,13.0236,717200.0
2007-11-26 15:00:00,13.14,13.15,12.92,12.97,936800.0,13.0236,13.0335,12.8056,12.8551,936800.0
2007-11-26 15:30:00,12.97,13.11,12.97,13.01,1154800.0,12.8551,12.9939,12.8551,12.8948,1154800.0
2007-11-27 09:30:00,12.96,13.32,12.96,13.21,334000.0,12.8452,13.202,12.8452,13.093,334000.0
2007-11-27 10:00:00,13.19,13.23,12.95,13.0,672400.0,13.0732,13.1128,12.8353,12.8849,672400.0
2007-11-27 10:30:00,12.99,13.04,12.99,13.04,421200.0,12.875,12.9245,12.875,12.9245,421200.0
2007-11-27 11:00:00,13.04,13.04,13.0,13.01,418800.0,12.9245,12.9245,12.8849,12.8948,418800.0
2007-11-27 11:30:00,13.01,13.03,12.96,12.99,298000.0,12.8948,12.9146,12.8452,12.875,298000.0
2007-11-27 12:00:00,12.99,13.0,12.95,12.96,246800.0,12.875,12.8849,12.8353,12.8452,246800.0
2007-11-27 12:30:00,12.96,13.05,12.9,13.01,351200.0,12.8452,12.9344,12.7858,12.8948,351200.0
2007-11-27 13:00:00,13.01,13.05,12.94,12.97,253600.0,12.8948,12.9344,12.8254,12.8551,253600.0
2007-11-27 13:30:00,12.97,13.05,12.94,12.99,318000.0,12.8551,12.9344,12.8254,12.875,318000.0
2007-11-27 14:00:00,12.98,13.0,12.91,12.99,202400.0,12.8651,12.8849,12.7957,12.875,202400.0
2007-11-27 14:30:00,12.99,13.02,12.89,12.93,282000.0,12.875,12.9047,12.7758,12.8155,282000.0
2007-11-27 15:00:00,12.92,13.03,12.89,12.99,317600.0,12.8056,12.9146,12.7758,12.875,317600.0
2007-11-27 15:30:00,13.0,13.13,12.97,13.12,1115200.0,12.8849,13.0137,12.8551,13.0038,1115200.0
2007-11-28 09:30:00,13.12,13.5,13.11,13.49,881600.0,13.0038,13.3804,12.9939,13.3705,881600.0
2007-11-28 10:00:00,13.49,13.5,13.33,13.39,678000.0,13.3705,13.3804,13.212,13.2714,678000.0
2007-11-28 10:30:00,13.39,13.7,13.37,13.69,827200.0,13.2714,13.5787,13.2516,13.5688,827200.0
2007-11-28 11:00:00,13.68,13.85,13.45,13.79,576000.0,13.5589,13.7273,13.3309,13.6679,576000.0
2007-11-28 11:30:00,13.79,13.84,13.66,13.71,288400.0,13.6679,13.7174,13.539,13.5886,288400.0
2007-11-28 12:00:00,13.71,13.87,13.71,13.81,403200.0,13.5886,13.7472,13.5886,13.6877,403200.0
2007-11-28 12:30:00,13.81,13.88,13.7,13.8,236400.0,13.6877,13.7571,13.5787,13.6778,236400.0
2007-11-28 13:00:00,13.8,13.92,13.8,13.87,174800.0,13.6778,13.7967,13.6778,13.7472,174800.0
2007-11-28 13:30:00,13.87,13.88,13.76,13.79,236000.0,13.7472,13.7571,13.6381,13.6679,236000.0
2007-11-28 14:00:00,13.79,13.85,13.69,13.73,255200.0,13.6679,13.7273,13.5688,13.6084,255200.0
2007-11-28 14:30:00,13.73,13.82,13.67,13.82,229600.0,13.6084,13.6976,13.5489,13.6976,229600.0
2007-11-28 15:00:00,13.82,13.84,13.71,13.74,326000.0,13.6976,13.7174,13.5886,13.6183,326000.0
2007-11-28 15:30:00,13.74,13.75,13.5,13.61,941600.0,13.6183,13.6282,13.3804,13.4895,941600.0
2007-11-29 09:30:00,13.38,13.74,13.27,13.68,674000.0,13.2615,13.6183,13.1525,13.5589,674000.0
2007-11-29 10:00:00,13.67,13.73,13.5,13.52,551200.0,13.5489,13.6084,13.3804,13.4003,551200.0
2007-11-29 10:30:00,13.53,13.63,13.45,13.57,360400.0,13.4102,13.5093,13.3309,13.4498,360400.0
2007-11-29 11:00:00,13.58,13.76,13.56,13.69,470400.0,13.4597,13.6381,13.4399,13.5688,470400.0
2007-11-29 11:30:00,13.7,13.87,13.69,13.83,564800.0,13.5787,13.7472,13.5688,13.7075,564800.0
2007-11-29 12:00:00,13.83,13.88,13.76,13.78,153200.0,13.7075,13.7571,13.6381,13.658,153200.0
2007-11-29 12:30:00,13.79,13.86,13.67,13.7,213600.0,13.6679,13.7373,13.5489,13.5787,213600.0
2007-11-29 13:00:00,13.71,13.79,13.69,13.7,199200.0,13.5886,13.6679,13.5688,13.5787,199200.0
2007-11-29 13:30:00,13.69,13.76,13.66,13.75,225200.0,13.5688,13.6381,13.539,13.6282,225200.0
2007-11-29 14:00:00,13.74,13.85,13.69,13.83,261600.0,13.6183,13.7273,13.5688,13.7075,261600.0
2007-11-29 14:30:00,13.83,13.85,13.71,13.75,380400.0,13.7075,13.7273,13.5886,13.6282,380400.0
2007-11-29 15:00:00,13.75,13.86,13.72,13.78,440800.0,13.6282,13.7373,13.5985,13.658,440800.0
2007-11-29 15:30:00,13.79,13.86,13.72,13.79,581600.0,13.6679,13.7373,13.5985,13.6679,581600.0
2007-11-30 09:30:00,13.9,14.35,13.82,14.02,584400.0,13.7769,14.2229,13.6976,13.8958,584400.0
2007-11-30 10:00:00,14.03,14.06,13.89,14.05,252000.0,13.9058,13.9355,13.767,13.9256,252000.0
2007-11-30 10:30:00,14.05,14.19,14.05,14.11,377600.0,13.9256,14.0643,13.9256,13.985,377600.0
2007-11-30 11:00:00,14.11,14.18,14.02,14.04,589600.0,13.985,14.0544,13.8958,13.9157,589600.0
2007-11-30 11:30:00,14.05,14.15,13.99,14.11,370000.0,13.9256,14.0247,13.8661,13.985,370000.0
2007-11-30 12:00:00,14.12,14.25,14.07,14.2,461600.0,13.995,14.1238,13.9454,14.0742,461600.0
2007-11-30 12:30:00,14.2,14.31,14.2,14.31,304000.0,14.0742,14.1833,14.0742,14.1833,304000.0
2007-11-30 13:00:00,14.31,14.43,14.2,14.33,598000.0,14.1833,14.3022,14.0742,14.2031,598000.0
2007-11-30 13:30:00,14.34,14.42,14.3,14.4,672800.0,14.213,14.2923,14.1734,14.2725,672800.0
2007-11-30 14:00:00,14.4,14.43,14.31,14.32,863200.0,14.2725,14.3022,14.1833,14.1932,863200.0
2007-11-30 14:30:00,14.33,14.39,14.29,14.32,509600.0,14.2031,14.2626,14.1635,14.1932,509600.0
2007-11-30 15:00:00,14.32,14.37,14.22,14.33,933200.0,14.1932,14.2427,14.0941,14.2031,933200.0
2007-11-30 15:30:00,14.33,14.4,14.15,14.16,4244400.0,14.2031,14.2725,14.0247,14.0346,4244400.0
2007-12-03 09:30:00,14.2,14.2,13.55,13.58,997200.0,14.0742,14.0742,13.43,13.4597,997200.0
2007-12-03 10:00:00,13.59,13.75,13.53,13.61,500800.0,13.4697,13.6282,13.4102,13.4895,500800.0
2007-12-03 10:30:00,13.61,13.9,13.6,13.9,422800.0,13.4895,13.7769,13.4796,13.7769,422800.0
2007-12-03 11:00:00,13.89,14.08,13.89,14.04,429600.0,13.767,13.9553,13.767,13.9157,429600.0
2007-12-03 11:30:00,14.04,14.22,14.02,14.19,302400.0,13.9157,14.0941,13.8958,14.0643,302400.0
2007-12-03 12:00:00,14.2,14.22,14.11,14.12,202000.0,14.0742,14.0941,13.985,13.995,202000.0
2007-12-03 12:30:00,14.12,14.22,14.09,14.15,194800.0,13.995,14.0941,13.9652,14.0247,194800.0
2007-12-03 13:00:00,14.15,14.31,14.13,14.27,288400.0,14.0247,14.1833,14.0049,14.1436,288400.0
2007-12-03 13:30:00,14.26,14.31,14.2,14.2,373600.0,14.1337,14.1833,14.0742,14.0742,373600.0
2007-12-03 14:00:00,14.2,14.23,14.04,14.09,282800.0,14.0742,14.104,13.9157,13.9652,282800.0
2007-12-03 14:30:00,14.09,14.13,14.06,14.06,369600.0,13.9652,14.0049,13.9355,13.9355,369600.0
2007-12-03 15:00:00,14.06,14.11,13.97,14.0,524400.0,13.9355,13.985,13.8463,13.876,524400.0
2007-12-03 15:30:00,14.0,14.03,13.86,13.93,731600.0,13.876,13.9058,13.7373,13.8066,731600.0
2007-12-04 09:30:00,13.79,13.89,13.72,13.83,285200.0,13.6679,13.767,13.5985,13.7075,285200.0
2007-12-04 10:00:00,13.83,13.87,13.75,13.86,228800.0,13.7075,13.7472,13.6282,13.7373,228800.0
2007-12-04 10:30:00,13.86,13.96,13.81,13.93,410400.0,13.7373,13.8364,13.6877,13.8066,410400.0
2007-12-04 11:00:00,13.93,13.96,13.89,13.89,226800.0,13.8066,13.8364,13.767,13.767,226800.0
2007-12-04 11:30:00,13.89,13.92,13.78,13.88,113600.0,13.767,13.7967,13.658,13.7571,113600.0
2007-12-04 12:00:00,13.88,13.88,13.77,13.79,227200.0,13.7571,13.7571,13.6481,13.6679,227200.0
2007-12-04 12:30:00,13.79,13.88,13.78,13.88,165600.0,13.6679,13.7571,13.658,13.7571,165600.0
2007-12-04 13:00:00,13.88,13.89,13.72,13.84,984400.0,13.7571,13.767,13.5985,13.7174,984400.0
2007-12-04 13:30:00,13.84,13.95,13.84,13.93,243200.0,13.7174,13.8265,13.7174,13.8066,243200.0
2007-12-04 14:00:00,13.94,13.94,13.84,13.87,135600.0,13.8166,13.8166,13.7174,13.7472,135600.0
2007-12-04 14:30:00,13.87,13.88,13.78,13.86,154800.0,13.7472,13.7571,13.658,13.7373,154800.0
2007-12-04 15:00:00,13.85,13.92,13.78,13.87,248000.0,13.7273,13.7967,13.658,13.7472,248000.0
2007-12-04 15:30:00,13.87,13.9,13.78,13.81,453200.0,13.7472,13.7769,13.658,13.6877,453200.0
2007-12-05 09:30:00,14.0,14.03,13.81,13.9,798800.0,13.876,13.9058,13.6877,13.7769,798800.0
2007-12-05 10:00:00,13.92,13.95,13.89,13.9,225600.0,13.7967,13.8265,13.767,13.7769,225600.0
2007-12-05 10:30:00,13.91,14.04,13.9,14.0,694800.0,13.7868,13.9157,13.7769,13.876,694800.0
2007-12-05 11:00:00,14.0,14.13,13.96,14.11,546400.0,13.876,14.0049,13.8364,13.985,546400.0
2007-12-05 11:30:00,14.12,14.22,14.02,14.05,298000.0,13.995,14.0941,13.8958,13.9256,298000.0
2007-12-05 12:00:00,14.03,14.15,13.96,13.99,178000.0,13.9058,14.0247,13.8364,13.8661,178000.0
2007-12-05 12:30:00,13.99,14.17,13.99,14.12,251600.0,13.8661,14.0445,13.8661,13.995,251600.0
2007-12-05 13:00:00,14.11,14.13,14.03,14.03,102000.0,13.985,14.0049,13.9058,13.9058,102000.0
2007-12-05 13:30:00,14.05,14.08,14.01,14.01,135600.0,13.9256,13.9553,13.8859,13.8859,135600.0
2007-12-05 14:00:00,14.02,14.07,13.91,13.94,182400.0,13.8958,13.9454,13.7868,13.8166,182400.0
2007-12-05 14:30:00,13.94,13.99,13.83,13.87,204000.0,13.8166,13.8661,13.7075,13.7472,204000.0
2007-12-05 15:00:00,13.88,13.97,13.84,13.93,264400.0,13.7571,13.8463,13.7174,13.8066,264400.0
2007-12-05 15:30:00,13.93,14.01,13.9,13.99,429200.0,13.8066,13.8859,13.7769,13.8661,429200.0
2007-12-06 09:30:00,13.95,14.05,13.85,13.88,566000.0,13.8265,13.9256,13.7273,13.7571,566000.0
2007-12-06 10:00:00,13.89,13.92,13.81,13.84,239600.0,13.767,13.7967,13.6877,13.7174,239600.0
2007-12-06 10:30:00,13.83,13.97,13.83,13.97,180800.0,13.7075,13.8463,13.7075,13.8463,180800.0
2007-12-06 11:00:00,13.98,13.98,13.89,13.95,155200.0,13.8562,13.8562,13.767,13.8265,155200.0
2007-12-06 11:30:00,13.95,14.1,13.9,14.09,306400.0,13.8265,13.9751,13.7769,13.9652,306400.0
2007-12-06 12:00:00,14.08,14.12,14.05,14.07,152400.0,13.9553,13.995,13.9256,13.9454,152400.0
2007-12-06 12:30:00,14.07,14.08,14.02,14.05,96000.0,13.9454,13.9553,13.8958,13.9256,96000.0
2007-12-06 13:00:00,14.05,14.12,14.04,14.1,194400.0,13.9256,13.995,13.9157,13.9751,194400.0
2007-12-06 13:30:00,14.09,14.12,14.06,14.06,151600.0,13.9652,13.995,13.9355,13.9355,151600.0
2007-12-06 14:00:00,14.07,14.19,14.04,14.13,337600.0,13.9454,14.0643,13.9157,14.0049,337600.0
2007-12-06 14:30:00,14.12,14.21,14.1,14.19,112000.0,13.995,14.0842,13.9751,14.0643,112000.0
2007-12-06 15:00:00,14.19,14.26,14.1,14.14,533200.0,14.0643,14.1337,13.9751,14.0148,533200.0
2007-12-06 15:30:00,14.13,14.22,13.98,14.13,995600.0,14.0049,14.0941,13.8562,14.0049,995600.0
2007-12-07 09:30:00,14.27,14.79,14.13,14.64,1916400.0,14.1436,14.659,14.0049,14.5104,1916400.0
2007-12-07 10:00:00,14.64,14.73,14.22,14.22,1375200.0,14.5104,14.5996,14.0941,14.0941,1375200.0
2007-12-07 10:30:00,14.22,14.5,14.15,14.44,503600.0,14.0941,14.3716,14.0247,14.3121,503600.0
2007-12-07 11:00:00,14.43,14.5,14.36,14.44,458000.0,14.3022,14.3716,14.2328,14.3121,458000.0
2007-12-07 11:30:00,14.43,14.51,14.43,14.44,299200.0,14.3022,14.3815,14.3022,14.3121,299200.0
2007-12-07 12:00:00,14.44,14.5,14.39,14.45,313600.0,14.3121,14.3716,14.2626,14.322,313600.0
2007-12-07 12:30:00,14.46,14.49,14.36,14.36,329600.0,14.3319,14.3617,14.2328,14.2328,329600.0
2007-12-07 13:00:00,14.36,14.4,14.27,14.34,418400.0,14.2328,14.2725,14.1436,14.213,418400.0
2007-12-07 13:30:00,14.35,14.45,14.24,14.37,261200.0,14.2229,14.322,14.1139,14.2427,261200.0
2007-12-07 14:00:00,14.37,14.47,14.36,14.46,226800.0,14.2427,14.3419,14.2328,14.3319,226800.0
2007-12-07 14:30:00,14.46,14.55,14.46,14.54,307600.0,14.3319,14.4211,14.3319,14.4112,307600.0
2007-12-07 15:00:00,14.54,14.55,14.38,14.44,503600.0,14.4112,14.4211,14.2527,14.3121,503600.0
2007-12-07 15:30:00,14.44,14.49,14.34,14.46,632400.0,14.3121,14.3617,14.213,14.3319,632400.0
2007-12-10 09:30:00,14.53,14.53,14.35,14.43,222000.0,14.4013,14.4013,14.2229,14.3022,222000.0
2007-12-10 10:00:00,14.45,14.49,14.28,14.3,286800.0,14.322,14.3617,14.1535,14.1734,286800.0
2007-12-10 10:30:00,14.3,14.37,14.26,14.27,142000.0,14.1734,14.2427,14.1337,14.1436,142000.0
2007-12-10 11:00:00,14.27,14.36,14.06,14.31,297200.0,14.1436,14.2328,13.9355,14.1833,297200.0
2007-12-10 11:30:00,14.31,14.42,14.21,14.34,178400.0,14.1833,14.2923,14.0842,14.213,178400.0
2007-12-10 12:00:00,14.34,14.42,14.31,14.37,295200.0,14.213,14.2923,14.1833,14.2427,295200.0
2007-12-10 12:30:00,14.37,14.48,14.36,14.42,188000.0,14.2427,14.3518,14.2328,14.2923,188000.0
2007-12-10 13:00:00,14.43,14.49,14.42,14.43,132000.0,14.3022,14.3617,14.2923,14.3022,132000.0
2007-12-10 13:30:00,14.43,14.46,14.36,14.37,300400.0,14.3022,14.3319,14.2328,14.2427,300400.0
2007-12-10 14:00:00,14.35,14.45,14.33,14.44,447200.0,14.2229,14.322,14.2031,14.3121,447200.0
2007-12-10 14:30:00,14.44,14.49,14.36,14.42,546000.0,14.3121,14.3617,14.2328,14.2923,546000.0
2007-12-10 15:00:00,14.41,14.49,14.4,14.41,591600.0,14.2824,14.3617,14.2725,14.2824,591600.0
2007-12-10 15:30:00,14.42,14.46,14.38,14.44,788400.0,14.2923,14.3319,14.2527,14.3121,788400.0
2007-12-11 09:30:00,14.27,14.58,14.27,14.52,352000.0,14.1436,14.4509,14.1436,14.3914,352000.0
2007-12-11 10:00:00,14.53,14.7,14.52,14.68,399200.0,14.4013,14.5698,14.3914,14.55,399200.0
2007-12-11 10:30:00,14.68,14.89,14.67,14.87,548800.0,14.55,14.7581,14.5401,14.7383,548800.0
2007-12-11 11:00:00,14.88,14.89,14.83,14.88,594400.0,14.7482,14.7581,14.6987,14.7482,594400.0
2007-12-11 11:30:00,14.88,14.96,14.84,14.88,414400.0,14.7482,14.8275,14.7086,14.7482,414400.0
2007-12-11 12:00:00,14.88,14.89,14.7,14.74,318800.0,14.7482,14.7581,14.5698,14.6095,318800.0
2007-12-11 12:30:00,14.74,14.81,14.74,14.79,363200.0,14.6095,14.6788,14.6095,14.659,363200.0
2007-12-11 13:00:00,14.79,14.79,14.75,14.77,253600.0,14.659,14.659,14.6194,14.6392,253600.0
2007-12-11 13:30:00,14.76,14.78,14.7,14.78,309600.0,14.6293,14.6491,14.5698,14.6491,309600.0
2007-12-11 14:00:00,14.77,14.78,14.41,14.52,980400.0,14.6392,14.6491,14.2824,14.3914,980400.0
2007-12-11 14:30:00,14.53,14.54,14.41,14.49,863200.0,14.4013,14.4112,14.2824,14.3617,863200.0
2007-12-11 15:00:00,14.49,14.54,14.38,14.42,666800.0,14.3617,14.4112,14.2527,14.2923,666800.0
2007-12-11 15:30:00,14.43,14.46,14.25,14.32,863600.0,14.3022,14.3319,14.1238,14.1932,863600.0
2007-12-12 09:30:00,14.55,14.79,14.55,14.79,840800.0,14.4211,14.659,14.4211,14.659,840800.0
2007-12-12 10:00:00,14.77,14.86,14.74,14.83,603200.0,14.6392,14.7284,14.6095,14.6987,603200.0
2007-12-12 10:30:00,14.81,14.85,14.66,14.69,538400.0,14.6788,14.7185,14.5302,14.5599,538400.0
2007-12-12 11:00:00,14.69,14.77,14.6,14.67,490800.0,14.5599,14.6392,14.4707,14.5401,490800.0
2007-12-12 11:30:00,14.68,14.79,14.67,14.78,238400.0,14.55,14.659,14.5401,14.6491,238400.0
2007-12-12 12:00:00,14.77,14.78,14.66,14.68,154800.0,14.6392,14.6491,14.5302,14.55,154800.0
2007-12-12 12:30:00,14.67,14.67,14.54,14.62,243200.0,14.5401,14.5401,14.4112,14.4905,243200.0
2007-12-12 13:00:00,14.63,14.68,14.6,14.65,137200.0,14.5004,14.55,14.4707,14.5203,137200.0
2007-12-12 13:30:00,14.65,14.8,14.63,14.79,220800.0,14.5203,14.6689,14.5004,14.659,220800.0
2007-12-12 14:00:00,14.8,14.8,14.7,14.73,196000.0,14.6689,14.6689,14.5698,14.5996,196000.0
2007-12-12 14:30:00,14.73,14.73,14.63,14.63,291200.0,14.5996,14.5996,14.5004,14.5004,291200.0
2007-12-12 15:00:00,14.63,14.63,14.33,14.47,952400.0,14.5004,14.5004,14.2031,14.3419,952400.0
2007-12-12 15:30:00,14.48,14.66,14.46,14.55,801600.0,14.3518,14.5302,14.3319,14.4211,801600.0
2007-12-13 09:30:00,14.53,14.75,14.47,14.55,328000.0,14.4013,14.6194,14.3419,14.4211,328000.0
2007-12-13 10:00:00,14.56,14.67,14.49,14.61,257200.0,14.4311,14.5401,14.3617,14.4806,257200.0
2007-12-13 10:30:00,14.61,14.66,14.59,14.64,334800.0,14.4806,14.5302,14.4608,14.5104,334800.0
2007-12-13 11:00:00,14.64,14.69,14.61,14.62,231600.0,14.5104,14.5599,14.4806,14.4905,231600.0
2007-12-13 11:30:00,14.62,14.74,14.61,14.71,274800.0,14.4905,14.6095,14.4806,14.5797,274800.0
2007-12-13 12:00:00,14.72,14.85,14.71,14.75,384800.0,14.5896,14.7185,14.5797,14.6194,384800.0
2007-12-13 12:30:00,14.76,14.84,14.72,14.74,283200.0,14.6293,14.7086,14.5896,14.6095,283200.0
2007-12-13 13:00:00,14.74,14.78,14.69,14.75,385600.0,14.6095,14.6491,14.5599,14.6194,385600.0
2007-12-13 13:30:00,14.77,14.8,14.71,14.8,172400.0,14.6392,14.6689,14.5797,14.6689,172400.0
2007-12-13 14:00:00,14.8,14.94,14.79,14.94,328000.0,14.6689,14.8077,14.659,14.8077,328000.0
2007-12-13 14:30:00,14.95,14.95,14.83,14.84,436000.0,14.8176,14.8176,14.6987,14.7086,436000.0
2007-12-13 15:00:00,14.84,14.87,14.8,14.85,442800.0,14.7086,14.7383,14.6689,14.7185,442800.0
2007-12-13 15:30:00,14.84,14.93,14.8,14.85,896400.0,14.7086,14.7978,14.6689,14.7185,896400.0
2007-12-14 09:30:00,14.82,14.82,14.56,14.64,283600.0,14.6888,14.6888,14.4311,14.5104,283600.0
2007-12-14 10:00:00,14.64,14.76,14.61,14.74,362400.0,14.5104,14.6293,14.4806,14.6095,362400.0
2007-12-14 10:30:00,14.74,14.96,14.74,14.95,241200.0,14.6095,14.8275,14.6095,14.8176,241200.0
2007-12-14 11:00:00,14.95,14.99,14.9,14.93,322000.0,14.8176,14.8573,14.768,14.7978,322000.0
2007-12-14 11:30:00,14.93,14.94,14.88,14.93,237600.0,14.7978,14.8077,14.7482,14.7978,237600.0
2007-12-14 12:00:00,14.93,14.95,14.89,14.93,330000.0,14.7978,14.8176,14.7581,14.7978,330000.0
2007-12-14 12:30:00,14.93,14.97,14.9,14.96,138000.0,14.7978,14.8374,14.768,14.8275,138000.0
2007-12-14 13:00:00,14.96,14.99,14.96,14.99,171600.0,14.8275,14.8573,14.8275,14.8573,171600.0
2007-12-14 13:30:00,14.99,15.0,14.96,14.99,210000.0,14.8573,14.8672,14.8275,14.8573,210000.0
2007-12-14 14:00:00,14.99,15.08,14.94,15.01,790400.0,14.8573,14.9465,14.8077,14.8771,790400.0
2007-12-14 14:30:00,15.01,15.05,14.94,14.96,443200.0,14.8771,14.9167,14.8077,14.8275,443200.0
2007-12-14 15:00:00,14.96,14.97,14.8,14.86,644800.0,14.8275,14.8374,14.6689,14.7284,644800.0
2007-12-14 15:30:00,14.86,14.92,14.8,14.87,659600.0,14.7284,14.7879,14.6689,14.7383,659600.0
2007-12-17 09:30:00,14.75,14.93,14.65,14.68,417600.0,14.6194,14.7978,14.5203,14.55,417600.0
2007-12-17 10:00:00,14.68,14.78,14.59,14.73,638400.0,14.55,14.6491,14.4608,14.5996,638400.0
2007-12-17 10:30:00,14.73,14.79,14.66,14.74,398400.0,14.5996,14.659,14.5302,14.6095,398400.0
2007-12-17 11:00:00,14.75,14.76,14.72,14.74,508800.0,14.6194,14.6293,14.5896,14.6095,508800.0
2007-12-17 11:30:00,14.74,14.77,14.63,14.66,630400.0,14.6095,14.6392,14.5004,14.5302,630400.0
2007-12-17 12:00:00,14.67,14.75,14.66,14.68,466400.0,14.5401,14.6194,14.5302,14.55,466400.0
2007-12-17 12:30:00,14.68,14.71,14.65,14.7,235200.0,14.55,14.5797,14.5203,14.5698,235200.0
2007-12-17 13:00:00,14.69,14.76,14.66,14.72,264800.0,14.5599,14.6293,14.5302,14.5896,264800.0
2007-12-17 13:30:00,14.72,14.72,14.64,14.65,457200.0,14.5896,14.5896,14.5104,14.5203,457200.0
2007-12-17 14:00:00,14.65,14.71,14.63,14.68,718400.0,14.5203,14.5797,14.5004,14.55,718400.0
2007-12-17 14:30:00,14.69,14.74,14.65,14.7,615200.0,14.5599,14.6095,14.5203,14.5698,615200.0
2007-12-17 15:00:00,14.7,14.72,14.64,14.65,697600.0,14.5698,14.5896,14.5104,14.5203,697600.0
2007-12-17 15:30:00,14.65,14.7,14.61,14.69,931600.0,14.5203,14.5698,14.4806,14.5599,931600.0
2007-12-18 09:30:00,14.86,14.86,14.43,14.66,714400.0,14.7284,14.7284,14.3022,14.5302,714400.0
2007-12-18 10:00:00,14.66,14.68,14.6,14.63,494000.0,14.5302,14.55,14.4707,14.5004,494000.0
2007-12-18 10:30:00,14.63,14.66,14.6,14.65,560400.0,14.5004,14.5302,14.4707,14.5203,560400.0
2007-12-18 11:00:00,14.65,14.65,14.6,14.63,402800.0,14.5203,14.5203,14.4707,14.5004,402800.0
2007-12-18 11:30:00,14.63,14.65,14.58,14.59,420800.0,14.5004,14.5203,14.4509,14.4608,420800.0
2007-12-18 12:00:00,14.59,14.63,14.57,14.62,538800.0,14.4608,14.5004,14.441,14.4905,538800.0
2007-12-18 12:30:00,14.62,14.72,14.58,14.63,576000.0,14.4905,14.5896,14.4509,14.5004,576000.0
2007-12-18 13:00:00,14.63,14.65,14.55,14.65,504800.0,14.5004,14.5203,14.4211,14.5203,504800.0
2007-12-18 13:30:00,14.65,14.73,14.63,14.65,414000.0,14.5203,14.5996,14.5004,14.5203,414000.0
2007-12-18 14:00:00,14.65,14.69,14.61,14.66,1002400.0,14.5203,14.5599,14.4806,14.5302,1002400.0
2007-12-18 14:30:00,14.65,14.69,14.56,14.67,342800.0,14.5203,14.5599,14.4311,14.5401,342800.0
2007-12-18 15:00:00,14.66,14.68,14.56,14.59,1102000.0,14.5302,14.55,14.4311,14.4608,1102000.0
2007-12-18 15:30:00,14.58,14.65,14.56,14.63,526000.0,14.4509,14.5203,14.4311,14.5004,526000.0
2007-12-19 09:30:00,14.44,15.03,14.44,14.99,568400.0,14.3121,14.8969,14.3121,14.8573,568400.0
2007-12-19 10:00:00,15.0,15.21,14.99,15.09,1085200.0,14.8672,15.0753,14.8573,14.9564,1085200.0
2007-12-19 10:30:00,15.08,15.14,14.99,15.14,725200.0,14.9465,15.0059,14.8573,15.0059,725200.0
2007-12-19 11:00:00,15.15,15.17,15.03,15.03,721200.0,15.0158,15.0357,14.8969,14.8969,721200.0
2007-12-19 11:30:00,15.03,15.15,14.95,14.99,1042800.0,14.8969,15.0158,14.8176,14.8573,1042800.0
2007-12-19 12:00:00,14.98,15.0,14.97,14.98,322800.0,14.8473,14.8672,14.8374,14.8473,322800.0
2007-12-19 12:30:00,14.98,15.06,14.97,15.0,501200.0,14.8473,14.9266,14.8374,14.8672,501200.0
2007-12-19 13:00:00,15.0,15.1,14.99,15.01,864800.0,14.8672,14.9663,14.8573,14.8771,864800.0
2007-12-19 13:30:00,15.0,15.13,14.96,15.06,642400.0,14.8672,14.996,14.8275,14.9266,642400.0
2007-12-19 14:00:00,15.05,15.18,15.05,15.07,642000.0,14.9167,15.0456,14.9167,14.9365,642000.0
2007-12-19 14:30:00,15.07,15.12,15.03,15.07,380800.0,14.9365,14.9861,14.8969,14.9365,380800.0
2007-12-19 15:00:00,15.07,15.09,14.94,14.97,760000.0,14.9365,14.9564,14.8077,14.8374,760000.0
2007-12-19 15:30:00,14.97,15.02,14.94,14.97,986800.0,14.8374,14.887,14.8077,14.8374,986800.0
2007-12-20 09:30:00,15.19,16.13,15.19,15.76,2638000.0,15.0555,15.9872,15.0555,15.6204,2638000.0
2007-12-20 10:00:00,15.75,15.89,15.63,15.67,1553200.0,15.6105,15.7493,15.4916,15.5312,1553200.0
2007-12-20 10:30:00,15.68,16.11,15.67,16.1,992000.0,15.5411,15.9673,15.5312,15.9574,992000.0
2007-12-20 11:00:00,16.1,16.12,15.88,15.94,694400.0,15.9574,15.9772,15.7394,15.7988,694400.0
2007-12-20 11:30:00,15.92,16.01,15.83,15.91,1229200.0,15.779,15.8682,15.6898,15.7691,1229200.0
2007-12-20 12:00:00,15.89,15.99,15.86,15.99,428800.0,15.7493,15.8484,15.7195,15.8484,428800.0
2007-12-20 12:30:00,15.97,16.0,15.91,15.93,315200.0,15.8286,15.8583,15.7691,15.7889,315200.0
2007-12-20 13:00:00,15.93,16.04,15.9,15.92,434800.0,15.7889,15.898,15.7592,15.779,434800.0
2007-12-20 13:30:00,15.92,16.07,15.91,15.99,756400.0,15.779,15.9277,15.7691,15.8484,756400.0
2007-12-20 14:00:00,15.99,16.06,15.95,16.04,505600.0,15.8484,15.9178,15.8088,15.898,505600.0
2007-12-20 14:30:00,16.04,16.18,16.03,16.11,792400.0,15.898,16.0367,15.888,15.9673,792400.0
2007-12-20 15:00:00,16.1,16.25,16.06,16.22,807200.0,15.9574,16.1061,15.9178,16.0764,807200.0
2007-12-20 15:30:00,16.22,16.25,16.18,16.18,1014800.0,16.0764,16.1061,16.0367,16.0367,1014800.0
2007-12-21 09:30:00,16.25,16.38,16.1,16.27,1067200.0,16.1061,16.2349,15.9574,16.1259,1067200.0
2007-12-21 10:00:00,16.26,16.3,16.1,16.11,772000.0,16.116,16.1557,15.9574,15.9673,772000.0
2007-12-21 10:30:00,16.11,16.11,15.71,15.73,889200.0,15.9673,15.9673,15.5709,15.5907,889200.0
2007-12-21 11:00:00,15.73,15.8,15.67,15.74,653200.0,15.5907,15.6601,15.5312,15.6006,653200.0
2007-12-21 11:30:00,15.74,15.86,15.74,15.85,314800.0,15.6006,15.7195,15.6006,15.7096,314800.0
2007-12-21 12:00:00,15.85,15.9,15.75,15.82,285200.0,15.7096,15.7592,15.6105,15.6799,285200.0
2007-12-21 12:30:00,15.84,15.84,15.75,15.82,356000.0,15.6997,15.6997,15.6105,15.6799,356000.0
2007-12-21 13:00:00,15.82,15.82,15.73,15.78,259200.0,15.6799,15.6799,15.5907,15.6403,259200.0
2007-12-21 13:30:00,15.8,15.82,15.76,15.82,287200.0,15.6601,15.6799,15.6204,15.6799,287200.0
2007-12-21 14:00:00,15.82,15.91,15.81,15.86,381200.0,15.6799,15.7691,15.67,15.7195,381200.0
2007-12-21 14:30:00,15.86,15.88,15.81,15.85,288800.0,15.7195,15.7394,15.67,15.7096,288800.0
2007-12-21 15:00:00,15.86,15.91,15.8,15.8,506000.0,15.7195,15.7691,15.6601,15.6601,506000.0
2007-12-21 15:30:00,15.8,15.95,15.78,15.9,983600.0,15.6601,15.8088,15.6403,15.7592,983600.0
2007-12-24 09:30:00,15.76,16.19,15.72,16.03,450400.0,15.6204,16.0466,15.5808,15.888,450400.0
2007-12-24 10:00:00,16.03,16.08,15.98,16.01,211200.0,15.888,15.9376,15.8385,15.8682,211200.0
2007-12-24 10:30:00,15.99,16.03,15.94,16.0,164800.0,15.8484,15.888,15.7988,15.8583,164800.0
2007-12-24 11:00:00,16.0,16.0,15.89,16.0,142400.0,15.8583,15.8583,15.7493,15.8583,142400.0
2007-12-24 11:30:00,15.99,16.03,15.96,15.97,106000.0,15.8484,15.888,15.8187,15.8286,106000.0
2007-12-24 12:00:00,15.97,16.0,15.89,15.95,138800.0,15.8286,15.8583,15.7493,15.8088,138800.0
2007-12-24 12:30:00,15.95,16.07,15.94,16.0,157200.0,15.8088,15.9277,15.7988,15.8583,157200.0
2007-12-24 13:00:00,16.0,16.0,15.99,15.99,12800.0,15.8583,15.8583,15.8484,15.8484,12800.0
2007-12-24 13:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-26 09:30:00,15.94,15.95,15.58,15.72,268400.0,15.7988,15.8088,15.442,15.5808,268400.0
2007-12-26 10:00:00,15.74,15.8,15.7,15.79,224400.0,15.6006,15.6601,15.561,15.6502,224400.0
2007-12-26 10:30:00,15.79,15.85,15.78,15.82,398800.0,15.6502,15.7096,15.6403,15.6799,398800.0
2007-12-26 11:00:00,15.81,15.87,15.81,15.86,186800.0,15.67,15.7295,15.67,15.7195,186800.0
2007-12-26 11:30:00,15.85,15.92,15.78,15.88,108400.0,15.7096,15.779,15.6403,15.7394,108400.0
2007-12-26 12:00:00,15.9,15.93,15.88,15.92,78400.0,15.7592,15.7889,15.7394,15.779,78400.0
2007-12-26 12:30:00,15.91,15.99,15.91,15.99,72800.0,15.7691,15.8484,15.7691,15.8484,72800.0
2007-12-26 13:00:00,15.99,16.03,15.99,15.99,166800.0,15.8484,15.888,15.8484,15.8484,166800.0
2007-12-26 13:30:00,15.99,16.05,15.95,16.02,214000.0,15.8484,15.9079,15.8088,15.8781,214000.0
2007-12-26 14:00:00,16.02,16.04,16.0,16.04,72800.0,15.8781,15.898,15.8583,15.898,72800.0
2007-12-26 14:30:00,16.04,16.06,16.0,16.03,136800.0,15.898,15.9178,15.8583,15.888,136800.0
2007-12-26 15:00:00,16.03,16.05,15.97,15.99,212800.0,15.888,15.9079,15.8286,15.8484,212800.0
2007-12-26 15:30:00,16.0,16.04,15.94,16.03,492400.0,15.8583,15.898,15.7988,15.888,492400.0
2007-12-27 09:30:00,15.88,15.97,15.71,15.85,214800.0,15.7394,15.8286,15.5709,15.7096,214800.0
2007-12-27 10:00:00,15.86,15.95,15.86,15.92,148400.0,15.7195,15.8088,15.7195,15.779,148400.0
2007-12-27 10:30:00,15.91,16.08,15.88,16.02,285200.0,15.7691,15.9376,15.7394,15.8781,285200.0
2007-12-27 11:00:00,16.0,16.07,15.94,16.07,332800.0,15.8583,15.9277,15.7988,15.9277,332800.0
2007-12-27 11:30:00,16.07,16.15,16.05,16.14,158800.0,15.9277,16.007,15.9079,15.9971,158800.0
2007-12-27 12:00:00,16.13,16.16,15.99,15.99,129200.0,15.9872,16.0169,15.8484,15.8484,129200.0
2007-12-27 12:30:00,16.01,16.04,15.99,16.02,201600.0,15.8682,15.898,15.8484,15.8781,201600.0
2007-12-27 13:00:00,16.01,16.12,15.99,16.12,140800.0,15.8682,15.9772,15.8484,15.9772,140800.0
2007-12-27 13:30:00,16.12,16.13,16.04,16.12,169600.0,15.9772,15.9872,15.898,15.9772,169600.0
2007-12-27 14:00:00,16.13,16.19,15.97,16.0,496800.0,15.9872,16.0466,15.8286,15.8583,496800.0
2007-12-27 14:30:00,16.0,16.09,15.96,16.04,198400.0,15.8583,15.9475,15.8187,15.898,198400.0
2007-12-27 15:00:00,16.05,16.26,16.04,16.1,469200.0,15.9079,16.116,15.898,15.9574,469200.0
2007-12-27 15:30:00,16.09,16.13,15.99,16.02,437200.0,15.9475,15.9872,15.8484,15.8781,437200.0
2007-12-28 09:30:00,16.11,16.15,15.98,16.04,165200.0,15.9673,16.007,15.8385,15.898,165200.0
2007-12-28 10:00:00,16.04,16.04,15.91,15.99,129600.0,15.898,15.898,15.7691,15.8484,129600.0
2007-12-28 10:30:00,15.98,15.99,15.94,15.94,30400.0,15.8385,15.8484,15.7988,15.7988,30400.0
2007-12-28 11:00:00,15.96,16.06,15.94,16.0,141600.0,15.8187,15.9178,15.7988,15.8583,141600.0
2007-12-28 11:30:00,16.01,16.08,15.96,16.01,316800.0,15.8682,15.9376,15.8187,15.8682,316800.0
2007-12-28 12:00:00,16.02,16.19,16.02,16.13,156800.0,15.8781,16.0466,15.8781,15.9872,156800.0
2007-12-28 12:30:00,16.14,16.15,16.0,16.04,158800.0,15.9971,16.007,15.8583,15.898,158800.0
2007-12-28 13:00:00,16.04,16.12,16.01,16.12,98400.0,15.898,15.9772,15.8682,15.9772,98400.0
2007-12-28 13:30:00,16.11,16.17,16.1,16.14,141200.0,15.9673,16.0268,15.9574,15.9971,141200.0
2007-12-28 14:00:00,16.12,16.18,16.11,16.12,94400.0,15.9772,16.0367,15.9673,15.9772,94400.0
2007-12-28 14:30:00,16.12,16.19,16.11,16.17,181600.0,15.9772,16.0466,15.9673,16.0268,181600.0
2007-12-28 15:00:00,16.16,16.18,16.03,16.18,275200.0,16.0169,16.0367,15.888,16.0367,275200.0
2007-12-28 15:30:00,16.17,16.17,16.08,16.11,306800.0,16.0268,16.0268,15.9376,15.9673,306800.0
2007-12-31 09:30:00,16.15,16.15,15.75,15.78,367200.0,16.007,16.007,15.6105,15.6403,367200.0
2007-12-31 10:00:00,15.79,15.85,15.66,15.75,281200.0,15.6502,15.7096,15.5213,15.6105,281200.0
2007-12-31 10:30:00,15.72,15.78,15.68,15.76,285600.0,15.5808,15.6403,15.5411,15.6204,285600.0
2007-12-31 11:00:00,15.75,15.75,15.65,15.7,237600.0,15.6105,15.6105,15.5114,15.561,237600.0
2007-12-31 11:30:00,15.71,15.79,15.68,15.72,162400.0,15.5709,15.6502,15.5411,15.5808,162400.0
2007-12-31 12:00:00,15.74,15.79,15.67,15.77,193600.0,15.6006,15.6502,15.5312,15.6303,193600.0
2007-12-31 12:30:00,15.76,15.77,15.67,15.71,144000.0,15.6204,15.6303,15.5312,15.5709,144000.0
2007-12-31 13:00:00,15.72,15.77,15.68,15.71,290400.0,15.5808,15.6303,15.5411,15.5709,290400.0
2007-12-31 13:30:00,15.71,15.73,15.69,15.71,143600.0,15.5709,15.5907,15.5511,15.5709,143600.0
2007-12-31 14:00:00,15.7,15.75,15.7,15.71,148400.0,15.561,15.6105,15.561,15.5709,148400.0
2007-12-31 14:30:00,15.71,15.73,15.69,15.71,212400.0,15.5709,15.5907,15.5511,15.5709,212400.0
2007-12-31 15:00:00,15.71,15.8,15.7,15.77,241600.0,15.5709,15.6601,15.561,15.6303,241600.0
2007-12-31 15:30:00,15.77,15.8,15.61,15.63,618000.0,15.6303,15.6601,15.4718,15.4916,618000.0
2008-01-02 09:30:00,15.76,15.89,15.31,15.32,559200.0,15.6204,15.7493,15.1744,15.1843,559200.0
2008-01-02 10:00:00,15.32,15.37,15.15,15.35,605200.0,15.1843,15.2339,15.0158,15.2141,605200.0
2008-01-02 10:30:00,15.35,15.43,15.29,15.29,272400.0,15.2141,15.2934,15.1546,15.1546,272400.0
2008-01-02 11:00:00,15.29,15.4,15.29,15.33,172800.0,15.1546,15.2636,15.1546,15.1942,172800.0
2008-01-02 11:30:00,15.33,15.34,15.25,15.3,181200.0,15.1942,15.2042,15.1149,15.1645,181200.0
2008-01-02 12:00:00,15.3,15.31,15.0,15.03,450000.0,15.1645,15.1744,14.8672,14.8969,450000.0
2008-01-02 12:30:00,15.03,15.09,15.02,15.06,273200.0,14.8969,14.9564,14.887,14.9266,273200.0
2008-01-02 13:00:00,15.06,15.1,15.01,15.04,256800.0,14.9266,14.9663,14.8771,14.9068,256800.0
2008-01-02 13:30:00,15.05,15.15,15.04,15.07,164800.0,14.9167,15.0158,14.9068,14.9365,164800.0
2008-01-02 14:00:00,15.07,15.2,15.07,15.19,347200.0,14.9365,15.0654,14.9365,15.0555,347200.0
2008-01-02 14:30:00,15.2,15.21,15.05,15.08,233200.0,15.0654,15.0753,14.9167,14.9465,233200.0
2008-01-02 15:00:00,15.08,15.08,14.97,15.02,375600.0,14.9465,14.9465,14.8374,14.887,375600.0
2008-01-02 15:30:00,15.02,15.12,14.98,15.12,984400.0,14.887,14.9861,14.8473,14.9861,984400.0
2008-01-03 09:30:00,15.0,15.13,15.0,15.08,234000.0,14.8672,14.996,14.8672,14.9465,234000.0
2008-01-03 10:00:00,15.09,15.22,15.05,15.17,380000.0,14.9564,15.0852,14.9167,15.0357,380000.0
2008-01-03 10:30:00,15.16,15.18,15.0,15.04,333200.0,15.0257,15.0456,14.8672,14.9068,333200.0
2008-01-03 11:00:00,15.04,15.15,15.03,15.13,163600.0,14.9068,15.0158,14.8969,14.996,163600.0
2008-01-03 11:30:00,15.13,15.33,15.12,15.31,252000.0,14.996,15.1942,14.9861,15.1744,252000.0
2008-01-03 12:00:00,15.32,15.44,15.31,15.38,129600.0,15.1843,15.3033,15.1744,15.2438,129600.0
2008-01-03 12:30:00,15.38,15.46,15.34,15.38,130400.0,15.2438,15.3231,15.2042,15.2438,130400.0
2008-01-03 13:00:00,15.38,15.41,15.28,15.33,279200.0,15.2438,15.2735,15.1447,15.1942,279200.0
2008-01-03 13:30:00,15.33,15.36,15.3,15.31,164000.0,15.1942,15.224,15.1645,15.1744,164000.0
2008-01-03 14:00:00,15.31,15.38,15.27,15.31,198400.0,15.1744,15.2438,15.1348,15.1744,198400.0
2008-01-03 14:30:00,15.31,15.34,15.27,15.29,308800.0,15.1744,15.2042,15.1348,15.1546,308800.0
2008-01-03 15:00:00,15.29,15.3,15.11,15.15,288000.0,15.1546,15.1645,14.9762,15.0158,288000.0
2008-01-03 15:30:00,15.15,15.25,15.15,15.22,481200.0,15.0158,15.1149,15.0158,15.0852,481200.0
2008-01-04 09:30:00,15.0,15.15,14.89,14.97,524000.0,14.8672,15.0158,14.7581,14.8374,524000.0
2008-01-04 10:00:00,14.97,15.02,14.85,14.94,406000.0,14.8374,14.887,14.7185,14.8077,406000.0
2008-01-04 10:30:00,14.96,14.96,14.69,14.71,571200.0,14.8275,14.8275,14.5599,14.5797,571200.0
2008-01-04 11:00:00,14.7,14.87,14.7,14.87,221200.0,14.5698,14.7383,14.5698,14.7383,221200.0
2008-01-04 11:30:00,14.87,14.91,14.85,14.89,226000.0,14.7383,14.778,14.7185,14.7581,226000.0
2008-01-04 12:00:00,14.89,15.04,14.89,15.0,247200.0,14.7581,14.9068,14.7581,14.8672,247200.0
2008-01-04 12:30:00,15.01,15.09,15.0,15.01,292400.0,14.8771,14.9564,14.8672,14.8771,292400.0
2008-01-04 13:00:00,15.01,15.07,14.94,14.95,506800.0,14.8771,14.9365,14.8077,14.8176,506800.0
2008-01-04 13:30:00,14.93,14.93,14.72,14.81,301200.0,14.7978,14.7978,14.5896,14.6788,301200.0
2008-01-04 14:00:00,14.81,14.82,14.76,14.77,208000.0,14.6788,14.6888,14.6293,14.6392,208000.0
2008-01-04 14:30:00,14.78,14.78,14.56,14.6,1291600.0,14.6491,14.6491,14.4311,14.4707,1291600.0
2008-01-04 15:00:00,14.61,14.72,14.52,14.67,661600.0,14.4806,14.5896,14.3914,14.5401,661600.0
2008-01-04 15:30:00,14.65,14.74,14.64,14.72,888800.0,14.5203,14.6095,14.5104,14.5896,888800.0
2008-01-07 09:30:00,14.48,14.5,14.13,14.19,1608400.0,14.3518,14.3716,14.0049,14.0643,1608400.0
2008-01-07 10:00:00,14.2,14.24,13.9,13.98,1393200.0,14.0742,14.1139,13.7769,13.8562,1393200.0
2008-01-07 10:30:00,13.97,14.02,13.72,14.01,1439200.0,13.8463,13.8958,13.5985,13.8859,1439200.0
2008-01-07 11:00:00,14.01,14.2,13.9,13.96,772800.0,13.8859,14.0742,13.7769,13.8364,772800.0
2008-01-07 11:30:00,13.96,14.25,13.94,14.15,628000.0,13.8364,14.1238,13.8166,14.0247,628000.0
2008-01-07 12:00:00,14.14,14.31,14.1,14.31,442800.0,14.0148,14.1833,13.9751,14.1833,442800.0
2008-01-07 12:30:00,14.31,14.38,14.27,14.31,253600.0,14.1833,14.2527,14.1436,14.1833,253600.0
2008-01-07 13:00:00,14.31,14.31,14.19,14.25,212400.0,14.1833,14.1833,14.0643,14.1238,212400.0
2008-01-07 13:30:00,14.24,14.25,14.11,14.19,239200.0,14.1139,14.1238,13.985,14.0643,239200.0
2008-01-07 14:00:00,14.2,14.22,14.08,14.17,716400.0,14.0742,14.0941,13.9553,14.0445,716400.0
2008-01-07 14:30:00,14.16,14.21,13.98,14.02,948800.0,14.0346,14.0842,13.8562,13.8958,948800.0
2008-01-07 15:00:00,14.03,14.3,14.02,14.29,941200.0,13.9058,14.1734,13.8958,14.1635,941200.0
2008-01-07 15:30:00,14.29,14.51,14.22,14.43,1782400.0,14.1635,14.3815,14.0941,14.3022,1782400.0
2008-01-08 09:30:00,14.44,14.74,14.39,14.59,485600.0,14.3121,14.6095,14.2626,14.4608,485600.0
2008-01-08 10:00:00,14.58,14.82,14.57,14.72,633200.0,14.4509,14.6888,14.441,14.5896,633200.0
2008-01-08 10:30:00,14.71,14.71,14.36,14.38,381200.0,14.5797,14.5797,14.2328,14.2527,381200.0
2008-01-08 11:00:00,14.38,14.38,14.05,14.27,518800.0,14.2527,14.2527,13.9256,14.1436,518800.0
2008-01-08 11:30:00,14.25,14.26,14.08,14.15,280000.0,14.1238,14.1337,13.9553,14.0247,280000.0
2008-01-08 12:00:00,14.14,14.17,14.09,14.13,263600.0,14.0148,14.0445,13.9652,14.0049,263600.0
2008-01-08 12:30:00,14.13,14.15,14.03,14.05,393600.0,14.0049,14.0247,13.9058,13.9256,393600.0
2008-01-08 13:00:00,14.05,14.23,13.99,14.23,355600.0,13.9256,14.104,13.8661,14.104,355600.0
2008-01-08 13:30:00,14.24,14.24,14.07,14.09,375600.0,14.1139,14.1139,13.9454,13.9652,375600.0
2008-01-08 14:00:00,14.09,14.28,14.08,14.24,322400.0,13.9652,14.1535,13.9553,14.1139,322400.0
2008-01-08 14:30:00,14.24,14.27,13.94,13.98,512800.0,14.1139,14.1436,13.8166,13.8562,512800.0
2008-01-08 15:00:00,13.98,14.0,13.65,13.68,793200.0,13.8562,13.876,13.5291,13.5589,793200.0
2008-01-08 15:30:00,13.66,13.83,13.63,13.68,1088000.0,13.539,13.7075,13.5093,13.5589,1088000.0
2008-01-09 09:30:00,13.57,13.69,13.3,13.44,649600.0,13.4498,13.5688,13.1822,13.321,649600.0
2008-01-09 10:00:00,13.46,13.56,13.38,13.43,791600.0,13.3408,13.4399,13.2615,13.3111,791600.0
2008-01-09 10:30:00,13.43,13.53,13.4,13.52,547600.0,13.3111,13.4102,13.2813,13.4003,547600.0
2008-01-09 11:00:00,13.52,13.72,13.49,13.65,518000.0,13.4003,13.5985,13.3705,13.5291,518000.0
2008-01-09 11:30:00,13.65,13.65,13.55,13.6,612000.0,13.5291,13.5291,13.43,13.4796,612000.0
2008-01-09 12:00:00,13.59,13.66,13.55,13.58,348800.0,13.4697,13.539,13.43,13.4597,348800.0
2008-01-09 12:30:00,13.57,13.61,13.49,13.52,324800.0,13.4498,13.4895,13.3705,13.4003,324800.0
2008-01-09 13:00:00,13.5,13.53,13.3,13.3,315600.0,13.3804,13.4102,13.1822,13.1822,315600.0
2008-01-09 13:30:00,13.3,13.32,13.08,13.12,560800.0,13.1822,13.202,12.9642,13.0038,560800.0
2008-01-09 14:00:00,13.12,13.2,13.06,13.13,524400.0,13.0038,13.0831,12.9443,13.0137,524400.0
2008-01-09 14:30:00,13.13,13.47,13.13,13.47,724000.0,13.0137,13.3507,13.0137,13.3507,724000.0
2008-01-09 15:00:00,13.47,13.81,13.45,13.65,1054400.0,13.3507,13.6877,13.3309,13.5291,1054400.0
2008-01-09 15:30:00,13.66,13.81,13.5,13.61,1976400.0,13.539,13.6877,13.3804,13.4895,1976400.0
2008-01-10 09:30:00,13.49,13.59,13.27,13.55,803600.0,13.3705,13.4697,13.1525,13.43,803600.0
2008-01-10 10:00:00,13.56,13.83,13.55,13.59,1393200.0,13.4399,13.7075,13.43,13.4697,1393200.0
2008-01-10 10:30:00,13.6,13.72,13.5,13.66,605600.0,13.4796,13.5985,13.3804,13.539,605600.0
2008-01-10 11:00:00,13.66,13.7,13.45,13.51,484000.0,13.539,13.5787,13.3309,13.3904,484000.0
2008-01-10 11:30:00,13.52,13.56,13.5,13.56,343200.0,13.4003,13.4399,13.3804,13.4399,343200.0
2008-01-10 12:00:00,13.56,13.71,13.51,13.63,526800.0,13.4399,13.5886,13.3904,13.5093,526800.0
2008-01-10 12:30:00,13.62,13.68,13.51,13.63,779200.0,13.4994,13.5589,13.3904,13.5093,779200.0
2008-01-10 13:00:00,13.63,13.7,13.53,13.64,573200.0,13.5093,13.5787,13.4102,13.5192,573200.0
2008-01-10 13:30:00,13.67,13.71,13.52,13.63,426000.0,13.5489,13.5886,13.4003,13.5093,426000.0
2008-01-10 14:00:00,13.62,13.85,13.62,13.81,380400.0,13.4994,13.7273,13.4994,13.6877,380400.0
2008-01-10 14:30:00,13.75,13.9,13.73,13.9,277200.0,13.6282,13.7769,13.6084,13.7769,277200.0
2008-01-10 15:00:00,13.89,14.05,13.88,13.97,628800.0,13.767,13.9256,13.7571,13.8463,628800.0
2008-01-10 15:30:00,13.97,14.09,13.84,13.87,1390000.0,13.8463,13.9652,13.7174,13.7472,1390000.0
2008-01-11 09:30:00,13.89,14.27,13.58,13.78,1022400.0,13.767,14.1436,13.4597,13.658,1022400.0
2008-01-11 10:00:00,13.77,13.77,13.69,13.76,348400.0,13.6481,13.6481,13.5688,13.6381,348400.0
2008-01-11 10:30:00,13.76,13.78,13.7,13.72,257600.0,13.6381,13.658,13.5787,13.5985,257600.0
2008-01-11 11:00:00,13.73,13.77,13.61,13.73,447200.0,13.6084,13.6481,13.4895,13.6084,447200.0
2008-01-11 11:30:00,13.74,13.78,13.7,13.74,240400.0,13.6183,13.658,13.5787,13.6183,240400.0
2008-01-11 12:00:00,13.74,13.75,13.65,13.7,206800.0,13.6183,13.6282,13.5291,13.5787,206800.0
2008-01-11 12:30:00,13.71,13.75,13.67,13.75,176400.0,13.5886,13.6282,13.5489,13.6282,176400.0
2008-01-11 13:00:00,13.75,13.75,13.53,13.57,400800.0,13.6282,13.6282,13.4102,13.4498,400800.0
2008-01-11 13:30:00,13.58,13.59,13.49,13.54,574800.0,13.4597,13.4697,13.3705,13.4201,574800.0
2008-01-11 14:00:00,13.53,13.63,13.51,13.62,498000.0,13.4102,13.5093,13.3904,13.4994,498000.0
2008-01-11 14:30:00,13.61,13.63,13.54,13.59,384400.0,13.4895,13.5093,13.4201,13.4697,384400.0
2008-01-11 15:00:00,13.59,13.6,13.53,13.58,681600.0,13.4697,13.4796,13.4102,13.4597,681600.0
2008-01-11 15:30:00,13.58,13.71,13.56,13.62,819600.0,13.4597,13.5886,13.4399,13.4994,819600.0
2008-01-14 09:30:00,13.82,13.87,13.67,13.67,299200.0,13.6976,13.7472,13.5489,13.5489,299200.0
2008-01-14 10:00:00,13.67,13.77,13.45,13.56,654000.0,13.5489,13.6481,13.3309,13.4399,654000.0
2008-01-14 10:30:00,13.55,13.58,13.53,13.57,284000.0,13.43,13.4597,13.4102,13.4498,284000.0
2008-01-14 11:00:00,13.58,13.65,13.55,13.63,378400.0,13.4597,13.5291,13.43,13.5093,378400.0
2008-01-14 11:30:00,13.63,13.67,13.61,13.65,593200.0,13.5093,13.5489,13.4895,13.5291,593200.0
2008-01-14 12:00:00,13.65,13.65,13.6,13.61,168000.0,13.5291,13.5291,13.4796,13.4895,168000.0
2008-01-14 12:30:00,13.61,13.66,13.6,13.63,206800.0,13.4895,13.539,13.4796,13.5093,206800.0
2008-01-14 13:00:00,13.63,13.72,13.62,13.67,393200.0,13.5093,13.5985,13.4994,13.5489,393200.0
2008-01-14 13:30:00,13.67,13.78,13.67,13.75,99600.0,13.5489,13.658,13.5489,13.6282,99600.0
2008-01-14 14:00:00,13.76,13.79,13.7,13.78,232000.0,13.6381,13.6679,13.5787,13.658,232000.0
2008-01-14 14:30:00,13.79,13.9,13.78,13.87,314000.0,13.6679,13.7769,13.658,13.7472,314000.0
2008-01-14 15:00:00,13.87,13.92,13.76,13.85,358800.0,13.7472,13.7967,13.6381,13.7273,358800.0
2008-01-14 15:30:00,13.85,13.96,13.82,13.91,696000.0,13.7273,13.8364,13.6976,13.7868,696000.0
2008-01-15 09:30:00,13.85,13.85,13.58,13.7,249200.0,13.7273,13.7273,13.4597,13.5787,249200.0
2008-01-15 10:00:00,13.7,13.76,13.63,13.71,245600.0,13.5787,13.6381,13.5093,13.5886,245600.0
2008-01-15 10:30:00,13.72,13.76,13.58,13.68,317600.0,13.5985,13.6381,13.4597,13.5589,317600.0
2008-01-15 11:00:00,13.68,13.75,13.64,13.72,286000.0,13.5589,13.6282,13.5192,13.5985,286000.0
2008-01-15 11:30:00,13.72,13.76,13.65,13.74,222800.0,13.5985,13.6381,13.5291,13.6183,222800.0
2008-01-15 12:00:00,13.74,13.79,13.68,13.68,227200.0,13.6183,13.6679,13.5589,13.5589,227200.0
2008-01-15 12:30:00,13.69,13.71,13.54,13.59,886000.0,13.5688,13.5886,13.4201,13.4697,886000.0
2008-01-15 13:00:00,13.59,13.68,13.58,13.61,236800.0,13.4697,13.5589,13.4597,13.4895,236800.0
2008-01-15 13:30:00,13.59,13.63,13.54,13.62,206800.0,13.4697,13.5093,13.4201,13.4994,206800.0
2008-01-15 14:00:00,13.62,13.63,13.56,13.59,147200.0,13.4994,13.5093,13.4399,13.4697,147200.0
2008-01-15 14:30:00,13.58,13.65,13.55,13.58,458800.0,13.4597,13.5291,13.43,13.4597,458800.0
2008-01-15 15:00:00,13.58,13.62,13.52,13.61,991200.0,13.4597,13.4994,13.4003,13.4895,991200.0
2008-01-15 15:30:00,13.61,13.71,13.54,13.58,1096800.0,13.4895,13.5886,13.4201,13.4597,1096800.0
2008-01-16 09:30:00,13.43,13.48,13.36,13.39,386000.0,13.3111,13.3606,13.2417,13.2714,386000.0
2008-01-16 10:00:00,13.39,13.43,13.28,13.35,420400.0,13.2714,13.3111,13.1624,13.2318,420400.0
2008-01-16 10:30:00,13.37,13.4,13.25,13.28,1073600.0,13.2516,13.2813,13.1327,13.1624,1073600.0
2008-01-16 11:00:00,13.27,13.45,13.08,13.45,535600.0,13.1525,13.3309,12.9642,13.3309,535600.0
2008-01-16 11:30:00,13.46,13.5,13.3,13.46,346000.0,13.3408,13.3804,13.1822,13.3408,346000.0
2008-01-16 12:00:00,13.45,13.56,13.33,13.42,266000.0,13.3309,13.4399,13.212,13.3012,266000.0
2008-01-16 12:30:00,13.42,13.59,13.4,13.52,199200.0,13.3012,13.4697,13.2813,13.4003,199200.0
2008-01-16 13:00:00,13.53,13.56,13.3,13.31,280400.0,13.4102,13.4399,13.1822,13.1921,280400.0
2008-01-16 13:30:00,13.31,13.46,13.29,13.44,140000.0,13.1921,13.3408,13.1723,13.321,140000.0
2008-01-16 14:00:00,13.45,13.57,13.31,13.56,205200.0,13.3309,13.4498,13.1921,13.4399,205200.0
2008-01-16 14:30:00,13.57,13.78,13.56,13.71,763200.0,13.4498,13.658,13.4399,13.5886,763200.0
2008-01-16 15:00:00,13.71,13.75,13.62,13.69,361600.0,13.5886,13.6282,13.4994,13.5688,361600.0
2008-01-16 15:30:00,13.7,13.71,13.54,13.61,634800.0,13.5787,13.5886,13.4201,13.4895,634800.0
2008-01-17 09:30:00,13.74,13.9,13.71,13.8,297200.0,13.6183,13.7769,13.5886,13.6778,297200.0
2008-01-17 10:00:00,13.79,13.82,13.67,13.7,455200.0,13.6679,13.6976,13.5489,13.5787,455200.0
2008-01-17 10:30:00,13.69,13.83,13.64,13.8,756400.0,13.5688,13.7075,13.5192,13.6778,756400.0
2008-01-17 11:00:00,13.81,13.85,13.72,13.75,493600.0,13.6877,13.7273,13.5985,13.6282,493600.0
2008-01-17 11:30:00,13.74,13.85,13.74,13.78,335200.0,13.6183,13.7273,13.6183,13.658,335200.0
2008-01-17 12:00:00,13.79,13.81,13.66,13.67,613200.0,13.6679,13.6877,13.539,13.5489,613200.0
2008-01-17 12:30:00,13.67,13.68,13.56,13.6,710400.0,13.5489,13.5589,13.4399,13.4796,710400.0
2008-01-17 13:00:00,13.6,13.66,13.51,13.63,345200.0,13.4796,13.539,13.3904,13.5093,345200.0
2008-01-17 13:30:00,13.63,13.75,13.61,13.74,1091200.0,13.5093,13.6282,13.4895,13.6183,1091200.0
2008-01-17 14:00:00,13.72,13.76,13.54,13.56,1203600.0,13.5985,13.6381,13.4201,13.4399,1203600.0
2008-01-17 14:30:00,13.56,13.63,13.46,13.62,430000.0,13.4399,13.5093,13.3408,13.4994,430000.0
2008-01-17 15:00:00,13.62,13.65,13.44,13.44,857600.0,13.4994,13.5291,13.321,13.321,857600.0
2008-01-17 15:30:00,13.44,13.47,13.3,13.4,1590000.0,13.321,13.3507,13.1822,13.2813,1590000.0
2008-01-18 09:30:00,13.62,13.62,13.17,13.23,409200.0,13.4994,13.4994,13.0534,13.1128,409200.0
2008-01-18 10:00:00,13.23,13.34,13.03,13.19,624000.0,13.1128,13.2219,12.9146,13.0732,624000.0
2008-01-18 10:30:00,13.19,13.23,12.76,12.85,1413600.0,13.0732,13.1128,12.647,12.7362,1413600.0
2008-01-18 11:00:00,12.85,12.93,12.75,12.88,468400.0,12.7362,12.8155,12.6371,12.7659,468400.0
2008-01-18 11:30:00,12.88,13.01,12.75,12.79,1087600.0,12.7659,12.8948,12.6371,12.6767,1087600.0
2008-01-18 12:00:00,12.79,13.0,12.78,12.92,1274000.0,12.6767,12.8849,12.6668,12.8056,1274000.0
2008-01-18 12:30:00,12.93,12.95,12.85,12.88,775200.0,12.8155,12.8353,12.7362,12.7659,775200.0
2008-01-18 13:00:00,12.88,12.93,12.82,12.9,335200.0,12.7659,12.8155,12.7065,12.7858,335200.0
2008-01-18 13:30:00,12.9,13.01,12.89,12.91,393200.0,12.7858,12.8948,12.7758,12.7957,393200.0
2008-01-18 14:00:00,12.93,13.09,12.88,12.96,1496800.0,12.8155,12.9741,12.7659,12.8452,1496800.0
2008-01-18 14:30:00,12.96,12.96,12.79,12.87,941600.0,12.8452,12.8452,12.6767,12.756,941600.0
2008-01-18 15:00:00,12.86,13.0,12.82,12.88,645200.0,12.7461,12.8849,12.7065,12.7659,645200.0
2008-01-18 15:30:00,12.88,13.02,12.83,12.99,1162400.0,12.7659,12.9047,12.7164,12.875,1162400.0
2008-01-22 09:30:00,12.18,12.97,12.04,12.58,1168000.0,12.0721,12.8551,11.9334,12.4686,1168000.0
2008-01-22 10:00:00,12.58,13.04,12.47,12.91,1289200.0,12.4686,12.9245,12.3596,12.7957,1289200.0
2008-01-22 10:30:00,12.89,12.93,12.6,12.63,503600.0,12.7758,12.8155,12.4884,12.5182,503600.0
2008-01-22 11:00:00,12.63,13.06,12.63,13.05,1102400.0,12.5182,12.9443,12.5182,12.9344,1102400.0
2008-01-22 11:30:00,13.04,13.13,12.96,12.98,681600.0,12.9245,13.0137,12.8452,12.8651,681600.0
2008-01-22 12:00:00,12.99,13.1,12.88,12.92,288400.0,12.875,12.984,12.7659,12.8056,288400.0
2008-01-22 12:30:00,12.91,13.05,12.9,12.97,341600.0,12.7957,12.9344,12.7858,12.8551,341600.0
2008-01-22 13:00:00,12.98,13.1,12.97,13.0,324800.0,12.8651,12.984,12.8551,12.8849,324800.0
2008-01-22 13:30:00,12.99,13.1,12.95,13.02,357200.0,12.875,12.984,12.8353,12.9047,357200.0
2008-01-22 14:00:00,13.03,13.05,12.93,13.03,162400.0,12.9146,12.9344,12.8155,12.9146,162400.0
2008-01-22 14:30:00,13.03,13.18,13.01,13.08,322800.0,12.9146,13.0633,12.8948,12.9642,322800.0
2008-01-22 15:00:00,13.09,13.18,13.03,13.15,501600.0,12.9741,13.0633,12.9146,13.0335,501600.0
2008-01-22 15:30:00,13.15,13.25,13.01,13.05,720400.0,13.0335,13.1327,12.8948,12.9344,720400.0
2008-01-23 09:30:00,12.56,13.03,12.56,12.98,914000.0,12.4488,12.9146,12.4488,12.8651,914000.0
2008-01-23 10:00:00,12.99,13.08,12.83,12.98,440000.0,12.875,12.9642,12.7164,12.8651,440000.0
2008-01-23 10:30:00,12.98,13.0,12.83,12.88,219600.0,12.8651,12.8849,12.7164,12.7659,219600.0
2008-01-23 11:00:00,12.88,13.03,12.78,12.97,375600.0,12.7659,12.9146,12.6668,12.8551,375600.0
2008-01-23 11:30:00,12.96,12.96,12.84,12.92,602000.0,12.8452,12.8452,12.7263,12.8056,602000.0
2008-01-23 12:00:00,12.92,12.92,12.74,12.84,456800.0,12.8056,12.8056,12.6272,12.7263,456800.0
2008-01-23 12:30:00,12.83,12.83,12.45,12.49,768800.0,12.7164,12.7164,12.3397,12.3794,768800.0
2008-01-23 13:00:00,12.49,12.72,12.4,12.72,761600.0,12.3794,12.6074,12.2902,12.6074,761600.0
2008-01-23 13:30:00,12.7,12.83,12.62,12.83,407200.0,12.5875,12.7164,12.5082,12.7164,407200.0
2008-01-23 14:00:00,12.85,13.11,12.81,13.1,669600.0,12.7362,12.9939,12.6966,12.984,669600.0
2008-01-23 14:30:00,13.1,13.2,13.03,13.13,684000.0,12.984,13.0831,12.9146,13.0137,684000.0
2008-01-23 15:00:00,13.13,13.5,13.13,13.31,1150800.0,13.0137,13.3804,13.0137,13.1921,1150800.0
2008-01-23 15:30:00,13.31,13.86,13.28,13.7,1227200.0,13.1921,13.7373,13.1624,13.5787,1227200.0
2008-01-24 09:30:00,13.83,14.18,13.6,13.98,718400.0,13.7075,14.0544,13.4796,13.8562,718400.0
2008-01-24 10:00:00,13.97,14.13,13.81,13.85,417600.0,13.8463,14.0049,13.6877,13.7273,417600.0
2008-01-24 10:30:00,13.86,13.9,13.61,13.65,645200.0,13.7373,13.7769,13.4895,13.5291,645200.0
2008-01-24 11:00:00,13.65,13.77,13.52,13.73,312800.0,13.5291,13.6481,13.4003,13.6084,312800.0
2008-01-24 11:30:00,13.74,13.78,13.63,13.67,351600.0,13.6183,13.658,13.5093,13.5489,351600.0
2008-01-24 12:00:00,13.68,13.77,13.56,13.59,137600.0,13.5589,13.6481,13.4399,13.4697,137600.0
2008-01-24 12:30:00,13.58,13.64,13.49,13.63,280800.0,13.4597,13.5192,13.3705,13.5093,280800.0
2008-01-24 13:00:00,13.63,13.76,13.59,13.71,381600.0,13.5093,13.6381,13.4697,13.5886,381600.0
2008-01-24 13:30:00,13.71,13.76,13.65,13.7,220800.0,13.5886,13.6381,13.5291,13.5787,220800.0
2008-01-24 14:00:00,13.71,13.85,13.68,13.83,328400.0,13.5886,13.7273,13.5589,13.7075,328400.0
2008-01-24 14:30:00,13.83,13.91,13.75,13.83,310400.0,13.7075,13.7868,13.6282,13.7075,310400.0
2008-01-24 15:00:00,13.82,14.0,13.79,14.0,646400.0,13.6976,13.876,13.6679,13.876,646400.0
2008-01-24 15:30:00,14.0,14.19,13.97,14.11,1192800.0,13.876,14.0643,13.8463,13.985,1192800.0
2008-01-25 09:30:00,14.04,14.4,14.04,14.14,455600.0,13.9157,14.2725,13.9157,14.0148,455600.0
2008-01-25 10:00:00,14.14,14.15,14.03,14.03,341600.0,14.0148,14.0247,13.9058,13.9058,341600.0
2008-01-25 10:30:00,14.01,14.03,13.83,13.86,493600.0,13.8859,13.9058,13.7075,13.7373,493600.0
2008-01-25 11:00:00,13.86,13.88,13.69,13.73,224400.0,13.7373,13.7571,13.5688,13.6084,224400.0
2008-01-25 11:30:00,13.74,13.88,13.74,13.81,108800.0,13.6183,13.7571,13.6183,13.6877,108800.0
2008-01-25 12:00:00,13.8,13.82,13.7,13.73,648000.0,13.6778,13.6976,13.5787,13.6084,648000.0
2008-01-25 12:30:00,13.72,13.73,13.42,13.55,425600.0,13.5985,13.6084,13.3012,13.43,425600.0
2008-01-25 13:00:00,13.55,13.58,13.18,13.26,857600.0,13.43,13.4597,13.0633,13.1426,857600.0
2008-01-25 13:30:00,13.25,13.41,13.22,13.24,616800.0,13.1327,13.2912,13.1029,13.1227,616800.0
2008-01-25 14:00:00,13.24,13.26,13.17,13.18,581200.0,13.1227,13.1426,13.0534,13.0633,581200.0
2008-01-25 14:30:00,13.18,13.26,13.18,13.26,542000.0,13.0633,13.1426,13.0633,13.1426,542000.0
2008-01-25 15:00:00,13.25,13.3,13.19,13.3,609600.0,13.1327,13.1822,13.0732,13.1822,609600.0
2008-01-25 15:30:00,13.3,13.3,13.09,13.28,1400000.0,13.1822,13.1822,12.9741,13.1624,1400000.0
2008-01-28 09:30:00,12.83,13.4,12.83,13.29,480000.0,12.7164,13.2813,12.7164,13.1723,480000.0
2008-01-28 10:00:00,13.28,13.28,13.15,13.28,286000.0,13.1624,13.1624,13.0335,13.1624,286000.0
2008-01-28 10:30:00,13.28,13.38,13.12,13.37,290000.0,13.1624,13.2615,13.0038,13.2516,290000.0
2008-01-28 11:00:00,13.36,13.39,13.31,13.36,180800.0,13.2417,13.2714,13.1921,13.2417,180800.0
2008-01-28 11:30:00,13.35,13.43,13.34,13.38,200000.0,13.2318,13.3111,13.2219,13.2615,200000.0
2008-01-28 12:00:00,13.38,13.41,13.32,13.38,177600.0,13.2615,13.2912,13.202,13.2615,177600.0
2008-01-28 12:30:00,13.38,13.4,13.31,13.36,218400.0,13.2615,13.2813,13.1921,13.2417,218400.0
2008-01-28 13:00:00,13.37,13.42,13.33,13.34,158000.0,13.2516,13.3012,13.212,13.2219,158000.0
2008-01-28 13:30:00,13.34,13.37,13.26,13.29,218800.0,13.2219,13.2516,13.1426,13.1723,218800.0
2008-01-28 14:00:00,13.28,13.37,13.27,13.32,233200.0,13.1624,13.2516,13.1525,13.202,233200.0
2008-01-28 14:30:00,13.33,13.4,13.31,13.33,337200.0,13.212,13.2813,13.1921,13.212,337200.0
2008-01-28 15:00:00,13.33,13.35,13.19,13.22,474000.0,13.212,13.2318,13.0732,13.1029,474000.0
2008-01-28 15:30:00,13.22,13.39,13.2,13.37,879200.0,13.1029,13.2714,13.0831,13.2516,879200.0
2008-01-29 09:30:00,13.35,13.52,12.94,13.01,552800.0,13.2318,13.4003,12.8254,12.8948,552800.0
2008-01-29 10:00:00,13.02,13.08,12.85,12.97,496000.0,12.9047,12.9642,12.7362,12.8551,496000.0
2008-01-29 10:30:00,12.97,13.07,12.95,12.97,362000.0,12.8551,12.9543,12.8353,12.8551,362000.0
2008-01-29 11:00:00,12.97,13.09,12.97,13.07,236800.0,12.8551,12.9741,12.8551,12.9543,236800.0
2008-01-29 11:30:00,13.06,13.2,13.06,13.16,347200.0,12.9443,13.0831,12.9443,13.0435,347200.0
2008-01-29 12:00:00,13.17,13.21,13.13,13.15,286800.0,13.0534,13.093,13.0137,13.0335,286800.0
2008-01-29 12:30:00,13.15,13.15,13.04,13.09,126000.0,13.0335,13.0335,12.9245,12.9741,126000.0
2008-01-29 13:00:00,13.09,13.13,13.03,13.11,231600.0,12.9741,13.0137,12.9146,12.9939,231600.0
2008-01-29 13:30:00,13.11,13.15,13.07,13.07,170800.0,12.9939,13.0335,12.9543,12.9543,170800.0
2008-01-29 14:00:00,13.05,13.12,13.02,13.1,159600.0,12.9344,13.0038,12.9047,12.984,159600.0
2008-01-29 14:30:00,13.11,13.12,13.06,13.08,267200.0,12.9939,13.0038,12.9443,12.9642,267200.0
2008-01-29 15:00:00,13.08,13.1,12.98,13.0,598400.0,12.9642,12.984,12.8651,12.8849,598400.0
2008-01-29 15:30:00,12.99,13.02,12.9,13.0,895200.0,12.875,12.9047,12.7858,12.8849,895200.0
2008-01-30 09:30:00,12.87,12.95,12.65,12.79,503600.0,12.756,12.8353,12.538,12.6767,503600.0
2008-01-30 10:00:00,12.8,12.93,12.72,12.85,245600.0,12.6866,12.8155,12.6074,12.7362,245600.0
2008-01-30 10:30:00,12.83,12.96,12.83,12.95,477200.0,12.7164,12.8452,12.7164,12.8353,477200.0
2008-01-30 11:00:00,12.95,12.98,12.85,12.88,331200.0,12.8353,12.8651,12.7362,12.7659,331200.0
2008-01-30 11:30:00,12.86,12.87,12.75,12.8,179200.0,12.7461,12.756,12.6371,12.6866,179200.0
2008-01-30 12:00:00,12.8,12.82,12.78,12.78,240000.0,12.6866,12.7065,12.6668,12.6668,240000.0
2008-01-30 12:30:00,12.78,12.82,12.77,12.8,123200.0,12.6668,12.7065,12.6569,12.6866,123200.0
2008-01-30 13:00:00,12.8,12.81,12.75,12.77,129200.0,12.6866,12.6966,12.6371,12.6569,129200.0
2008-01-30 13:30:00,12.76,12.83,12.76,12.8,140400.0,12.647,12.7164,12.647,12.6866,140400.0
2008-01-30 14:00:00,12.8,13.0,12.8,12.87,539600.0,12.6866,12.8849,12.6866,12.756,539600.0
2008-01-30 14:30:00,12.86,12.92,12.77,12.88,323600.0,12.7461,12.8056,12.6569,12.7659,323600.0
2008-01-30 15:00:00,12.9,13.11,12.84,12.86,766000.0,12.7858,12.9939,12.7263,12.7461,766000.0
2008-01-30 15:30:00,12.87,12.88,12.58,12.64,1625600.0,12.756,12.7659,12.4686,12.5281,1625600.0
2008-01-31 09:30:00,12.45,12.52,12.2,12.37,1521200.0,12.3397,12.4091,12.092,12.2605,1521200.0
2008-01-31 10:00:00,12.38,12.56,12.36,12.47,1062400.0,12.2704,12.4488,12.2505,12.3596,1062400.0
2008-01-31 10:30:00,12.47,12.47,12.35,12.41,654800.0,12.3596,12.3596,12.2406,12.3001,654800.0
2008-01-31 11:00:00,12.41,12.45,12.37,12.44,611200.0,12.3001,12.3397,12.2605,12.3298,611200.0
2008-01-31 11:30:00,12.44,12.63,12.41,12.51,1015200.0,12.3298,12.5182,12.3001,12.3992,1015200.0
2008-01-31 12:00:00,12.5,12.53,12.38,12.43,395600.0,12.3893,12.419,12.2704,12.3199,395600.0
2008-01-31 12:30:00,12.44,12.45,12.32,12.38,327200.0,12.3298,12.3397,12.2109,12.2704,327200.0
2008-01-31 13:00:00,12.4,12.48,12.38,12.46,162800.0,12.2902,12.3695,12.2704,12.3497,162800.0
2008-01-31 13:30:00,12.46,12.58,12.46,12.51,449200.0,12.3497,12.4686,12.3497,12.3992,449200.0
2008-01-31 14:00:00,12.51,12.64,12.45,12.53,410800.0,12.3992,12.5281,12.3397,12.419,410800.0
2008-01-31 14:30:00,12.54,12.8,12.5,12.76,590000.0,12.4289,12.6866,12.3893,12.647,590000.0
2008-01-31 15:00:00,12.77,12.99,12.74,12.98,952000.0,12.6569,12.875,12.6272,12.8651,952000.0
2008-01-31 15:30:00,12.97,13.32,12.84,13.03,2688800.0,12.8551,13.202,12.7263,12.9146,2688800.0
2008-02-01 09:30:00,13.13,13.47,13.0,13.16,923600.0,13.0137,13.3507,12.8849,13.0435,923600.0
2008-02-01 10:00:00,13.15,13.42,13.1,13.29,549600.0,13.0335,13.3012,12.984,13.1723,549600.0
2008-02-01 10:30:00,13.27,13.3,13.02,13.06,754800.0,13.1525,13.1822,12.9047,12.9443,754800.0
2008-02-01 11:00:00,13.06,13.06,12.85,12.93,1051200.0,12.9443,12.9443,12.7362,12.8155,1051200.0
2008-02-01 11:30:00,12.93,12.97,12.88,12.88,376000.0,12.8155,12.8551,12.7659,12.7659,376000.0
2008-02-01 12:00:00,12.89,12.91,12.77,12.88,334400.0,12.7758,12.7957,12.6569,12.7659,334400.0
2008-02-01 12:30:00,12.88,12.91,12.83,12.84,320400.0,12.7659,12.7957,12.7164,12.7263,320400.0
2008-02-01 13:00:00,12.83,12.93,12.82,12.9,483200.0,12.7164,12.8155,12.7065,12.7858,483200.0
2008-02-01 13:30:00,12.89,12.95,12.84,12.86,309200.0,12.7758,12.8353,12.7263,12.7461,309200.0
2008-02-01 14:00:00,12.85,13.04,12.85,12.95,472800.0,12.7362,12.9245,12.7362,12.8353,472800.0
2008-02-01 14:30:00,12.96,13.09,12.93,12.99,958000.0,12.8452,12.9741,12.8155,12.875,958000.0
2008-02-01 15:00:00,12.99,13.07,12.92,13.02,497200.0,12.875,12.9543,12.8056,12.9047,497200.0
2008-02-01 15:30:00,13.03,13.03,12.87,12.9,915600.0,12.9146,12.9146,12.756,12.7858,915600.0
2008-02-04 09:30:00,12.93,12.93,12.58,12.71,478800.0,12.8155,12.8155,12.4686,12.5974,478800.0
2008-02-04 10:00:00,12.72,13.13,12.7,13.11,680000.0,12.6074,13.0137,12.5875,12.9939,680000.0
2008-02-04 10:30:00,13.1,13.1,12.94,13.05,406000.0,12.984,12.984,12.8254,12.9344,406000.0
2008-02-04 11:00:00,13.05,13.17,13.04,13.15,301600.0,12.9344,13.0534,12.9245,13.0335,301600.0
2008-02-04 11:30:00,13.15,13.15,13.04,13.05,189200.0,13.0335,13.0335,12.9245,12.9344,189200.0
2008-02-04 12:00:00,13.04,13.04,12.89,12.89,206400.0,12.9245,12.9245,12.7758,12.7758,206400.0
2008-02-04 12:30:00,12.9,12.92,12.86,12.87,219600.0,12.7858,12.8056,12.7461,12.756,219600.0
2008-02-04 13:00:00,12.87,12.88,12.79,12.86,391600.0,12.756,12.7659,12.6767,12.7461,391600.0
2008-02-04 13:30:00,12.86,13.09,12.86,13.08,476400.0,12.7461,12.9741,12.7461,12.9642,476400.0
2008-02-04 14:00:00,13.08,13.1,13.05,13.08,224000.0,12.9642,12.984,12.9344,12.9642,224000.0
2008-02-04 14:30:00,13.07,13.07,12.9,12.96,338000.0,12.9543,12.9543,12.7858,12.8452,338000.0
2008-02-04 15:00:00,12.96,13.02,12.89,12.94,384400.0,12.8452,12.9047,12.7758,12.8254,384400.0
2008-02-04 15:30:00,12.94,13.0,12.92,12.97,567200.0,12.8254,12.8849,12.8056,12.8551,567200.0
2008-02-05 09:30:00,12.8,13.24,12.57,13.06,981600.0,12.6866,13.1227,12.4587,12.9443,981600.0
2008-02-05 10:00:00,13.06,13.15,13.05,13.08,860400.0,12.9443,13.0335,12.9344,12.9642,860400.0
2008-02-05 10:30:00,13.1,13.17,13.0,13.01,476000.0,12.984,13.0534,12.8849,12.8948,476000.0
2008-02-05 11:00:00,13.01,13.12,13.0,13.09,380000.0,12.8948,13.0038,12.8849,12.9741,380000.0
2008-02-05 11:30:00,13.09,13.33,13.06,13.27,795200.0,12.9741,13.212,12.9443,13.1525,795200.0
2008-02-05 12:00:00,13.27,13.37,13.23,13.27,357600.0,13.1525,13.2516,13.1128,13.1525,357600.0
2008-02-05 12:30:00,13.28,13.4,13.22,13.37,426800.0,13.1624,13.2813,13.1029,13.2516,426800.0
2008-02-05 13:00:00,13.38,13.45,13.36,13.38,575600.0,13.2615,13.3309,13.2417,13.2615,575600.0
2008-02-05 13:30:00,13.38,13.44,13.34,13.37,703600.0,13.2615,13.321,13.2219,13.2516,703600.0
2008-02-05 14:00:00,13.37,13.39,13.24,13.27,555200.0,13.2516,13.2714,13.1227,13.1525,555200.0
2008-02-05 14:30:00,13.28,13.33,13.2,13.2,335600.0,13.1624,13.212,13.0831,13.0831,335600.0
2008-02-05 15:00:00,13.2,13.27,13.16,13.25,680000.0,13.0831,13.1525,13.0435,13.1327,680000.0
2008-02-05 15:30:00,13.26,13.31,13.11,13.17,728000.0,13.1426,13.1921,12.9939,13.0534,728000.0
2008-02-06 09:30:00,13.31,13.31,12.81,13.07,750400.0,13.1921,13.1921,12.6966,12.9543,750400.0
2008-02-06 10:00:00,13.06,13.15,12.96,13.0,621600.0,12.9443,13.0335,12.8452,12.8849,621600.0
2008-02-06 10:30:00,13.01,13.1,12.96,13.06,738800.0,12.8948,12.984,12.8452,12.9443,738800.0
2008-02-06 11:00:00,13.06,13.13,13.05,13.09,274800.0,12.9443,13.0137,12.9344,12.9741,274800.0
2008-02-06 11:30:00,13.09,13.17,13.09,13.11,294000.0,12.9741,13.0534,12.9741,12.9939,294000.0
2008-02-06 12:00:00,13.12,13.12,12.9,12.92,196400.0,13.0038,13.0038,12.7858,12.8056,196400.0
2008-02-06 12:30:00,12.93,13.05,12.93,13.04,283200.0,12.8155,12.9344,12.8155,12.9245,283200.0
2008-02-06 13:00:00,13.05,13.05,12.99,13.02,125200.0,12.9344,12.9344,12.875,12.9047,125200.0
2008-02-06 13:30:00,13.01,13.01,12.7,12.71,588400.0,12.8948,12.8948,12.5875,12.5974,588400.0
2008-02-06 14:00:00,12.71,12.74,12.58,12.61,742400.0,12.5974,12.6272,12.4686,12.4983,742400.0
2008-02-06 14:30:00,12.61,12.65,12.52,12.55,1070800.0,12.4983,12.538,12.4091,12.4389,1070800.0
2008-02-06 15:00:00,12.53,12.58,12.22,12.24,1434000.0,12.419,12.4686,12.1118,12.1316,1434000.0
2008-02-06 15:30:00,12.24,12.27,11.89,11.97,3123600.0,12.1316,12.1613,11.7847,11.864,3123600.0
2008-02-07 09:30:00,11.77,12.49,11.77,12.44,1491600.0,11.6658,12.3794,11.6658,12.3298,1491600.0
2008-02-07 10:00:00,12.44,12.77,12.4,12.48,1298400.0,12.3298,12.6569,12.2902,12.3695,1298400.0
2008-02-07 10:30:00,12.47,12.55,12.38,12.52,938000.0,12.3596,12.4389,12.2704,12.4091,938000.0
2008-02-07 11:00:00,12.53,12.55,12.42,12.47,775600.0,12.419,12.4389,12.31,12.3596,775600.0
2008-02-07 11:30:00,12.47,12.5,12.42,12.45,680800.0,12.3596,12.3893,12.31,12.3397,680800.0
2008-02-07 12:00:00,12.44,12.56,12.41,12.53,533200.0,12.3298,12.4488,12.3001,12.419,533200.0
2008-02-07 12:30:00,12.54,12.84,12.54,12.75,922400.0,12.4289,12.7263,12.4289,12.6371,922400.0
2008-02-07 13:00:00,12.74,12.83,12.66,12.82,391600.0,12.6272,12.7164,12.5479,12.7065,391600.0
2008-02-07 13:30:00,12.82,12.94,12.75,12.92,366800.0,12.7065,12.8254,12.6371,12.8056,366800.0
2008-02-07 14:00:00,12.93,12.99,12.73,12.75,512000.0,12.8155,12.875,12.6173,12.6371,512000.0
2008-02-07 14:30:00,12.75,12.76,12.59,12.61,949200.0,12.6371,12.647,12.4785,12.4983,949200.0
2008-02-07 15:00:00,12.61,12.69,12.49,12.63,814000.0,12.4983,12.5776,12.3794,12.5182,814000.0
2008-02-07 15:30:00,12.63,12.79,12.49,12.71,1178000.0,12.5182,12.6767,12.3794,12.5974,1178000.0
2008-02-08 09:30:00,12.75,12.81,12.58,12.81,341600.0,12.6371,12.6966,12.4686,12.6966,341600.0
2008-02-08 10:00:00,12.81,12.81,12.69,12.8,249200.0,12.6966,12.6966,12.5776,12.6866,249200.0
2008-02-08 10:30:00,12.79,12.81,12.68,12.81,234400.0,12.6767,12.6966,12.5677,12.6966,234400.0
2008-02-08 11:00:00,12.8,12.95,12.8,12.9,217200.0,12.6866,12.8353,12.6866,12.7858,217200.0
2008-02-08 11:30:00,12.9,12.92,12.69,12.74,129200.0,12.7858,12.8056,12.5776,12.6272,129200.0
2008-02-08 12:00:00,12.73,12.77,12.69,12.76,138800.0,12.6173,12.6569,12.5776,12.647,138800.0
2008-02-08 12:30:00,12.76,12.77,12.69,12.76,358000.0,12.647,12.6569,12.5776,12.647,358000.0
2008-02-08 13:00:00,12.77,12.81,12.69,12.7,681200.0,12.6569,12.6966,12.5776,12.5875,681200.0
2008-02-08 13:30:00,12.7,12.75,12.63,12.69,263200.0,12.5875,12.6371,12.5182,12.5776,263200.0
2008-02-08 14:00:00,12.67,12.72,12.64,12.66,247600.0,12.5578,12.6074,12.5281,12.5479,247600.0
2008-02-08 14:30:00,12.65,12.73,12.65,12.69,232000.0,12.538,12.6173,12.538,12.5776,232000.0
2008-02-08 15:00:00,12.69,12.72,12.67,12.71,276000.0,12.5776,12.6074,12.5578,12.5974,276000.0
2008-02-08 15:30:00,12.71,12.78,12.69,12.7,625600.0,12.5974,12.6668,12.5776,12.5875,625600.0
2008-02-11 09:30:00,13.45,13.99,13.27,13.82,4790800.0,13.3309,13.8661,13.1525,13.6976,4790800.0
2008-02-11 10:00:00,13.8,13.93,13.7,13.82,1782400.0,13.6778,13.8066,13.5787,13.6976,1782400.0
2008-02-11 10:30:00,13.82,13.87,13.61,13.66,2422000.0,13.6976,13.7472,13.4895,13.539,2422000.0
2008-02-11 11:00:00,13.65,13.73,13.54,13.68,590000.0,13.5291,13.6084,13.4201,13.5589,590000.0
2008-02-11 11:30:00,13.68,13.76,13.55,13.72,732000.0,13.5589,13.6381,13.43,13.5985,732000.0
2008-02-11 12:00:00,13.72,13.74,13.58,13.64,479200.0,13.5985,13.6183,13.4597,13.5192,479200.0
2008-02-11 12:30:00,13.65,13.77,13.63,13.71,528400.0,13.5291,13.6481,13.5093,13.5886,528400.0
2008-02-11 13:00:00,13.71,13.88,13.68,13.88,572800.0,13.5886,13.7571,13.5589,13.7571,572800.0
2008-02-11 13:30:00,13.88,13.97,13.81,13.85,584000.0,13.7571,13.8463,13.6877,13.7273,584000.0
2008-02-11 14:00:00,13.85,13.86,13.79,13.79,498800.0,13.7273,13.7373,13.6679,13.6679,498800.0
2008-02-11 14:30:00,13.79,13.81,13.68,13.69,347600.0,13.6679,13.6877,13.5589,13.5688,347600.0
2008-02-11 15:00:00,13.69,13.8,13.64,13.76,500800.0,13.5688,13.6778,13.5192,13.6381,500800.0
2008-02-11 15:30:00,13.76,13.83,13.65,13.67,1444400.0,13.6381,13.7075,13.5291,13.5489,1444400.0
2008-02-12 09:30:00,13.81,13.81,13.51,13.71,605200.0,13.6877,13.6877,13.3904,13.5886,605200.0
2008-02-12 10:00:00,13.71,13.85,13.59,13.59,563600.0,13.5886,13.7273,13.4697,13.4697,563600.0
2008-02-12 10:30:00,13.6,13.81,13.56,13.73,362000.0,13.4796,13.6877,13.4399,13.6084,362000.0
2008-02-12 11:00:00,13.74,13.75,13.65,13.66,346400.0,13.6183,13.6282,13.5291,13.539,346400.0
2008-02-12 11:30:00,13.66,13.66,13.59,13.63,194000.0,13.539,13.539,13.4697,13.5093,194000.0
2008-02-12 12:00:00,13.63,13.65,13.6,13.61,91200.0,13.5093,13.5291,13.4796,13.4895,91200.0
2008-02-12 12:30:00,13.61,13.61,13.51,13.56,221200.0,13.4895,13.4895,13.3904,13.4399,221200.0
2008-02-12 13:00:00,13.58,13.68,13.56,13.62,290000.0,13.4597,13.5589,13.4399,13.4994,290000.0
2008-02-12 13:30:00,13.63,13.66,13.59,13.6,188400.0,13.5093,13.539,13.4697,13.4796,188400.0
2008-02-12 14:00:00,13.61,13.62,13.58,13.6,234000.0,13.4895,13.4994,13.4597,13.4796,234000.0
2008-02-12 14:30:00,13.6,13.63,13.57,13.61,586800.0,13.4796,13.5093,13.4498,13.4895,586800.0
2008-02-12 15:00:00,13.6,13.63,13.47,13.52,541600.0,13.4796,13.5093,13.3507,13.4003,541600.0
2008-02-12 15:30:00,13.52,13.63,13.49,13.61,972800.0,13.4003,13.5093,13.3705,13.4895,972800.0
2008-02-13 09:30:00,13.84,13.88,13.75,13.83,332400.0,13.7174,13.7571,13.6282,13.7075,332400.0
2008-02-13 10:00:00,13.83,13.88,13.8,13.83,314000.0,13.7075,13.7571,13.6778,13.7075,314000.0
2008-02-13 10:30:00,13.83,13.87,13.79,13.86,309600.0,13.7075,13.7472,13.6679,13.7373,309600.0
2008-02-13 11:00:00,13.86,13.93,13.8,13.89,747600.0,13.7373,13.8066,13.6778,13.767,747600.0
2008-02-13 11:30:00,13.89,13.93,13.87,13.9,498800.0,13.767,13.8066,13.7472,13.7769,498800.0
2008-02-13 12:00:00,13.9,13.97,13.88,13.95,548800.0,13.7769,13.8463,13.7571,13.8265,548800.0
2008-02-13 12:30:00,13.96,13.98,13.88,13.96,261200.0,13.8364,13.8562,13.7571,13.8364,261200.0
2008-02-13 13:00:00,13.96,14.02,13.88,14.01,220000.0,13.8364,13.8958,13.7571,13.8859,220000.0
2008-02-13 13:30:00,13.99,14.03,13.95,13.96,243200.0,13.8661,13.9058,13.8265,13.8364,243200.0
2008-02-13 14:00:00,13.96,14.01,13.93,13.97,202800.0,13.8364,13.8859,13.8066,13.8463,202800.0
2008-02-13 14:30:00,13.97,14.01,13.91,13.99,261200.0,13.8463,13.8859,13.7868,13.8661,261200.0
2008-02-13 15:00:00,13.99,14.12,13.97,14.08,809600.0,13.8661,13.995,13.8463,13.9553,809600.0
2008-02-13 15:30:00,14.08,14.11,13.97,13.99,784400.0,13.9553,13.985,13.8463,13.8661,784400.0
2008-02-14 09:30:00,14.02,14.04,13.79,13.95,200800.0,13.8958,13.9157,13.6679,13.8265,200800.0
2008-02-14 10:00:00,13.95,14.1,13.88,14.05,789200.0,13.8265,13.9751,13.7571,13.9256,789200.0
2008-02-14 10:30:00,14.05,14.13,14.04,14.06,262000.0,13.9256,14.0049,13.9157,13.9355,262000.0
2008-02-14 11:00:00,14.05,14.1,14.0,14.07,598000.0,13.9256,13.9751,13.876,13.9454,598000.0
2008-02-14 11:30:00,14.06,14.08,13.94,13.97,538400.0,13.9355,13.9553,13.8166,13.8463,538400.0
2008-02-14 12:00:00,13.98,13.98,13.83,13.92,243600.0,13.8562,13.8562,13.7075,13.7967,243600.0
2008-02-14 12:30:00,13.93,13.94,13.86,13.86,124000.0,13.8066,13.8166,13.7373,13.7373,124000.0
2008-02-14 13:00:00,13.86,13.88,13.79,13.81,270400.0,13.7373,13.7571,13.6679,13.6877,270400.0
2008-02-14 13:30:00,13.82,13.87,13.82,13.85,146400.0,13.6976,13.7472,13.6976,13.7273,146400.0
2008-02-14 14:00:00,13.86,13.87,13.81,13.84,214800.0,13.7373,13.7472,13.6877,13.7174,214800.0
2008-02-14 14:30:00,13.83,13.84,13.75,13.81,247600.0,13.7075,13.7174,13.6282,13.6877,247600.0
2008-02-14 15:00:00,13.81,13.86,13.75,13.84,466000.0,13.6877,13.7373,13.6282,13.7174,466000.0
2008-02-14 15:30:00,13.84,13.85,13.75,13.79,657600.0,13.7174,13.7273,13.6282,13.6679,657600.0
2008-02-15 09:30:00,13.74,13.79,13.51,13.53,438400.0,13.6183,13.6679,13.3904,13.4102,438400.0
2008-02-15 10:00:00,13.52,13.72,13.52,13.71,254400.0,13.4003,13.5985,13.4003,13.5886,254400.0
2008-02-15 10:30:00,13.71,13.75,13.59,13.61,185200.0,13.5886,13.6282,13.4697,13.4895,185200.0
2008-02-15 11:00:00,13.61,13.65,13.58,13.59,117600.0,13.4895,13.5291,13.4597,13.4697,117600.0
2008-02-15 11:30:00,13.59,13.6,13.47,13.49,250800.0,13.4697,13.4796,13.3507,13.3705,250800.0
2008-02-15 12:00:00,13.49,13.55,13.47,13.49,149600.0,13.3705,13.43,13.3507,13.3705,149600.0
2008-02-15 12:30:00,13.49,13.54,13.39,13.5,300800.0,13.3705,13.4201,13.2714,13.3804,300800.0
2008-02-15 13:00:00,13.49,13.51,13.38,13.39,163200.0,13.3705,13.3904,13.2615,13.2714,163200.0
2008-02-15 13:30:00,13.39,13.42,13.36,13.4,258000.0,13.2714,13.3012,13.2417,13.2813,258000.0
2008-02-15 14:00:00,13.4,13.44,13.35,13.38,256800.0,13.2813,13.321,13.2318,13.2615,256800.0
2008-02-15 14:30:00,13.38,13.43,13.33,13.36,328000.0,13.2615,13.3111,13.212,13.2417,328000.0
2008-02-15 15:00:00,13.36,13.37,13.28,13.28,656400.0,13.2417,13.2516,13.1624,13.1624,656400.0
2008-02-15 15:30:00,13.29,13.53,13.28,13.47,930800.0,13.1723,13.4102,13.1624,13.3507,930800.0
2008-02-19 09:30:00,13.69,13.69,13.47,13.59,426400.0,13.5688,13.5688,13.3507,13.4697,426400.0
2008-02-19 10:00:00,13.58,13.62,13.34,13.34,348800.0,13.4597,13.4994,13.2219,13.2219,348800.0
2008-02-19 10:30:00,13.33,13.39,13.28,13.31,383200.0,13.212,13.2714,13.1624,13.1921,383200.0
2008-02-19 11:00:00,13.31,13.33,13.13,13.18,404400.0,13.1921,13.212,13.0137,13.0633,404400.0
2008-02-19 11:30:00,13.18,13.38,13.18,13.36,328800.0,13.0633,13.2615,13.0633,13.2417,328800.0
2008-02-19 12:00:00,13.35,13.38,13.3,13.31,294800.0,13.2318,13.2615,13.1822,13.1921,294800.0
2008-02-19 12:30:00,13.31,13.37,13.23,13.24,156800.0,13.1921,13.2516,13.1128,13.1227,156800.0
2008-02-19 13:00:00,13.24,13.31,13.23,13.28,294000.0,13.1227,13.1921,13.1128,13.1624,294000.0
2008-02-19 13:30:00,13.28,13.29,13.22,13.24,292800.0,13.1624,13.1723,13.1029,13.1227,292800.0
2008-02-19 14:00:00,13.25,13.26,13.22,13.23,365200.0,13.1327,13.1426,13.1029,13.1128,365200.0
2008-02-19 14:30:00,13.22,13.22,13.0,13.03,463200.0,13.1029,13.1029,12.8849,12.9146,463200.0
2008-02-19 15:00:00,13.05,13.07,12.85,12.88,628400.0,12.9344,12.9543,12.7362,12.7659,628400.0
2008-02-19 15:30:00,12.87,12.93,12.82,12.88,2022000.0,12.756,12.8155,12.7065,12.7659,2022000.0
2008-02-20 09:30:00,12.78,13.13,12.75,13.13,386000.0,12.6668,13.0137,12.6371,13.0137,386000.0
2008-02-20 10:00:00,13.13,13.13,12.97,13.05,198800.0,13.0137,13.0137,12.8551,12.9344,198800.0
2008-02-20 10:30:00,13.04,13.13,12.97,13.01,136000.0,12.9245,13.0137,12.8551,12.8948,136000.0
2008-02-20 11:00:00,13.0,13.14,12.99,13.12,119200.0,12.8849,13.0236,12.875,13.0038,119200.0
2008-02-20 11:30:00,13.11,13.16,13.08,13.15,125600.0,12.9939,13.0435,12.9642,13.0335,125600.0
2008-02-20 12:00:00,13.15,13.28,13.13,13.21,446800.0,13.0335,13.1624,13.0137,13.093,446800.0
2008-02-20 12:30:00,13.21,13.25,13.13,13.21,240800.0,13.093,13.1327,13.0137,13.093,240800.0
2008-02-20 13:00:00,13.21,13.32,13.18,13.19,282000.0,13.093,13.202,13.0633,13.0732,282000.0
2008-02-20 13:30:00,13.2,13.35,13.19,13.27,321200.0,13.0831,13.2318,13.0732,13.1525,321200.0
2008-02-20 14:00:00,13.27,13.3,13.17,13.25,128000.0,13.1525,13.1822,13.0534,13.1327,128000.0
2008-02-20 14:30:00,13.25,13.34,13.23,13.32,186400.0,13.1327,13.2219,13.1128,13.202,186400.0
2008-02-20 15:00:00,13.33,13.33,13.17,13.18,243600.0,13.212,13.212,13.0534,13.0633,243600.0
2008-02-20 15:30:00,13.18,13.29,13.15,13.26,440400.0,13.0633,13.1723,13.0335,13.1426,440400.0
2008-02-21 09:30:00,13.37,13.39,13.13,13.38,299200.0,13.2516,13.2714,13.0137,13.2615,299200.0
2008-02-21 10:00:00,13.38,13.55,13.38,13.45,467200.0,13.2615,13.43,13.2615,13.3309,467200.0
2008-02-21 10:30:00,13.45,13.49,13.38,13.39,430800.0,13.3309,13.3705,13.2615,13.2714,430800.0
2008-02-21 11:00:00,13.38,13.46,13.38,13.42,195200.0,13.2615,13.3408,13.2615,13.3012,195200.0
2008-02-21 11:30:00,13.42,13.53,13.42,13.51,161600.0,13.3012,13.4102,13.3012,13.3904,161600.0
2008-02-21 12:00:00,13.51,13.51,13.41,13.45,551200.0,13.3904,13.3904,13.2912,13.3309,551200.0
2008-02-21 12:30:00,13.45,13.51,13.41,13.45,124000.0,13.3309,13.3904,13.2912,13.3309,124000.0
2008-02-21 13:00:00,13.46,13.49,13.38,13.43,286400.0,13.3408,13.3705,13.2615,13.3111,286400.0
2008-02-21 13:30:00,13.44,13.47,13.4,13.43,230000.0,13.321,13.3507,13.2813,13.3111,230000.0
2008-02-21 14:00:00,13.43,13.53,13.43,13.49,210000.0,13.3111,13.4102,13.3111,13.3705,210000.0
2008-02-21 14:30:00,13.5,13.53,13.45,13.47,163600.0,13.3804,13.4102,13.3309,13.3507,163600.0
2008-02-21 15:00:00,13.46,13.47,13.37,13.44,384000.0,13.3408,13.3507,13.2516,13.321,384000.0
2008-02-21 15:30:00,13.44,13.5,13.31,13.4,500400.0,13.321,13.3804,13.1921,13.2813,500400.0
2008-02-22 09:30:00,13.49,13.49,13.19,13.21,231200.0,13.3705,13.3705,13.0732,13.093,231200.0
2008-02-22 10:00:00,13.2,13.22,12.95,12.98,403200.0,13.0831,13.1029,12.8353,12.8651,403200.0
2008-02-22 10:30:00,12.98,13.09,12.9,12.99,336800.0,12.8651,12.9741,12.7858,12.875,336800.0
2008-02-22 11:00:00,12.99,13.1,12.99,13.06,506400.0,12.875,12.984,12.875,12.9443,506400.0
2008-02-22 11:30:00,13.05,13.11,12.96,12.99,346400.0,12.9344,12.9939,12.8452,12.875,346400.0
2008-02-22 12:00:00,13.0,13.02,12.92,12.93,142800.0,12.8849,12.9047,12.8056,12.8155,142800.0
2008-02-22 12:30:00,12.93,12.96,12.89,12.95,256400.0,12.8155,12.8452,12.7758,12.8353,256400.0
2008-02-22 13:00:00,12.96,13.03,12.95,12.96,166400.0,12.8452,12.9146,12.8353,12.8452,166400.0
2008-02-22 13:30:00,12.96,13.08,12.91,13.03,238400.0,12.8452,12.9642,12.7957,12.9146,238400.0
2008-02-22 14:00:00,13.01,13.05,12.98,13.01,271600.0,12.8948,12.9344,12.8651,12.8948,271600.0
2008-02-22 14:30:00,13.0,13.06,12.97,13.01,329200.0,12.8849,12.9443,12.8551,12.8948,329200.0
2008-02-22 15:00:00,13.01,13.06,12.96,13.01,642800.0,12.8948,12.9443,12.8452,12.8948,642800.0
2008-02-22 15:30:00,13.01,13.12,13.0,13.09,1077600.0,12.8948,13.0038,12.8849,12.9741,1077600.0
2008-02-25 09:30:00,13.08,13.4,13.08,13.3,690400.0,12.9642,13.2813,12.9642,13.1822,690400.0
2008-02-25 10:00:00,13.3,13.69,13.26,13.65,676800.0,13.1822,13.5688,13.1426,13.5291,676800.0
2008-02-25 10:30:00,13.65,13.71,13.52,13.65,456800.0,13.5291,13.5886,13.4003,13.5291,456800.0
2008-02-25 11:00:00,13.64,13.64,13.53,13.55,233200.0,13.5192,13.5192,13.4102,13.43,233200.0
2008-02-25 11:30:00,13.55,13.56,13.51,13.53,115200.0,13.43,13.4399,13.3904,13.4102,115200.0
2008-02-25 12:00:00,13.53,13.55,13.38,13.39,194800.0,13.4102,13.43,13.2615,13.2714,194800.0
2008-02-25 12:30:00,13.39,13.47,13.39,13.43,99600.0,13.2714,13.3507,13.2714,13.3111,99600.0
2008-02-25 13:00:00,13.41,13.43,13.36,13.38,131200.0,13.2912,13.3111,13.2417,13.2615,131200.0
2008-02-25 13:30:00,13.36,13.38,13.31,13.36,93200.0,13.2417,13.2615,13.1921,13.2417,93200.0
2008-02-25 14:00:00,13.34,13.5,13.31,13.47,367200.0,13.2219,13.3804,13.1921,13.3507,367200.0
2008-02-25 14:30:00,13.47,13.52,13.41,13.44,246400.0,13.3507,13.4003,13.2912,13.321,246400.0
2008-02-25 15:00:00,13.45,13.59,13.44,13.57,722000.0,13.3309,13.4697,13.321,13.4498,722000.0
2008-02-25 15:30:00,13.59,13.68,13.55,13.58,930400.0,13.4697,13.5589,13.43,13.4597,930400.0
2008-02-26 09:30:00,13.4,13.51,13.3,13.38,314400.0,13.2813,13.3904,13.1822,13.2615,314400.0
2008-02-26 10:00:00,13.35,13.51,13.29,13.43,278000.0,13.2318,13.3904,13.1723,13.3111,278000.0
2008-02-26 10:30:00,13.43,13.5,13.35,13.4,427600.0,13.3111,13.3804,13.2318,13.2813,427600.0
2008-02-26 11:00:00,13.4,13.42,13.33,13.38,313200.0,13.2813,13.3012,13.212,13.2615,313200.0
2008-02-26 11:30:00,13.36,13.4,13.34,13.37,283600.0,13.2417,13.2813,13.2219,13.2516,283600.0
2008-02-26 12:00:00,13.38,13.55,13.35,13.46,250800.0,13.2615,13.43,13.2318,13.3408,250800.0
2008-02-26 12:30:00,13.45,13.54,13.43,13.54,311200.0,13.3309,13.4201,13.3111,13.4201,311200.0
2008-02-26 13:00:00,13.53,13.59,13.42,13.48,224800.0,13.4102,13.4697,13.3012,13.3606,224800.0
2008-02-26 13:30:00,13.46,13.46,13.35,13.35,184000.0,13.3408,13.3408,13.2318,13.2318,184000.0
2008-02-26 14:00:00,13.36,13.53,13.35,13.49,429600.0,13.2417,13.4102,13.2318,13.3705,429600.0
2008-02-26 14:30:00,13.49,13.56,13.47,13.49,461200.0,13.3705,13.4399,13.3507,13.3705,461200.0
2008-02-26 15:00:00,13.47,13.47,13.25,13.33,507200.0,13.3507,13.3507,13.1327,13.212,507200.0
2008-02-26 15:30:00,13.34,13.36,13.19,13.21,727200.0,13.2219,13.2417,13.0732,13.093,727200.0
2008-02-27 09:30:00,13.12,13.12,12.6,13.01,891600.0,13.0038,13.0038,12.4884,12.8948,891600.0
2008-02-27 10:00:00,13.01,13.15,12.96,13.02,446000.0,12.8948,13.0335,12.8452,12.9047,446000.0
2008-02-27 10:30:00,13.02,13.16,12.99,13.05,314400.0,12.9047,13.0435,12.875,12.9344,314400.0
2008-02-27 11:00:00,13.05,13.21,13.05,13.17,265600.0,12.9344,13.093,12.9344,13.0534,265600.0
2008-02-27 11:30:00,13.17,13.45,13.17,13.45,408400.0,13.0534,13.3309,13.0534,13.3309,408400.0
2008-02-27 12:00:00,13.44,13.5,13.42,13.47,416800.0,13.321,13.3804,13.3012,13.3507,416800.0
2008-02-27 12:30:00,13.48,13.49,13.38,13.39,238800.0,13.3606,13.3705,13.2615,13.2714,238800.0
2008-02-27 13:00:00,13.39,13.41,13.34,13.35,488000.0,13.2714,13.2912,13.2219,13.2318,488000.0
2008-02-27 13:30:00,13.34,13.35,13.23,13.25,508000.0,13.2219,13.2318,13.1128,13.1327,508000.0
2008-02-27 14:00:00,13.25,13.25,12.98,13.06,936400.0,13.1327,13.1327,12.8651,12.9443,936400.0
2008-02-27 14:30:00,13.07,13.17,13.06,13.12,766000.0,12.9543,13.0534,12.9443,13.0038,766000.0
2008-02-27 15:00:00,13.12,13.33,13.12,13.28,1433200.0,13.0038,13.212,13.0038,13.1624,1433200.0
2008-02-27 15:30:00,13.28,13.35,13.09,13.18,1609600.0,13.1624,13.2318,12.9741,13.0633,1609600.0
2008-02-28 09:30:00,14.56,15.38,14.38,15.25,9432000.0,14.4311,15.2438,14.2527,15.1149,9432000.0
2008-02-28 10:00:00,15.25,15.87,15.18,15.66,6454400.0,15.1149,15.7295,15.0456,15.5213,6454400.0
2008-02-28 10:30:00,15.64,15.7,15.4,15.4,2942800.0,15.5015,15.561,15.2636,15.2636,2942800.0
2008-02-28 11:00:00,15.4,15.46,15.26,15.36,2134000.0,15.2636,15.3231,15.1249,15.224,2134000.0
2008-02-28 11:30:00,15.35,15.56,15.29,15.44,1502800.0,15.2141,15.4222,15.1546,15.3033,1502800.0
2008-02-28 12:00:00,15.44,15.48,15.3,15.36,853600.0,15.3033,15.3429,15.1645,15.224,853600.0
2008-02-28 12:30:00,15.36,15.37,15.28,15.34,666400.0,15.224,15.2339,15.1447,15.2042,666400.0
2008-02-28 13:00:00,15.34,15.52,15.31,15.44,1172400.0,15.2042,15.3826,15.1744,15.3033,1172400.0
2008-02-28 13:30:00,15.44,15.5,15.37,15.44,1042800.0,15.3033,15.3627,15.2339,15.3033,1042800.0
2008-02-28 14:00:00,15.43,15.49,15.33,15.48,793600.0,15.2934,15.3528,15.1942,15.3429,793600.0
2008-02-28 14:30:00,15.48,15.53,15.39,15.47,1875200.0,15.3429,15.3925,15.2537,15.333,1875200.0
2008-02-28 15:00:00,15.46,15.55,15.36,15.45,1709200.0,15.3231,15.4123,15.224,15.3132,1709200.0
2008-02-28 15:30:00,15.44,15.46,15.38,15.38,2925200.0,15.3033,15.3231,15.2438,15.2438,2925200.0
2008-02-29 09:30:00,15.17,15.45,15.13,15.28,1037600.0,15.0357,15.3132,14.996,15.1447,1037600.0
2008-02-29 10:00:00,15.28,15.33,15.11,15.25,800400.0,15.1447,15.1942,14.9762,15.1149,800400.0
2008-02-29 10:30:00,15.25,15.34,15.12,15.24,584800.0,15.1149,15.2042,14.9861,15.105,584800.0
2008-02-29 11:00:00,15.22,15.29,15.15,15.15,400800.0,15.0852,15.1546,15.0158,15.0158,400800.0
2008-02-29 11:30:00,15.16,15.25,15.12,15.16,677200.0,15.0257,15.1149,14.9861,15.0257,677200.0
2008-02-29 12:00:00,15.16,15.18,14.88,14.99,886000.0,15.0257,15.0456,14.7482,14.8573,886000.0
2008-02-29 12:30:00,14.98,15.2,14.97,15.13,922000.0,14.8473,15.0654,14.8374,14.996,922000.0
2008-02-29 13:00:00,15.11,15.22,15.1,15.19,436800.0,14.9762,15.0852,14.9663,15.0555,436800.0
2008-02-29 13:30:00,15.18,15.18,14.93,14.94,518800.0,15.0456,15.0456,14.7978,14.8077,518800.0
2008-02-29 14:00:00,14.94,14.95,14.87,14.89,1094800.0,14.8077,14.8176,14.7383,14.7581,1094800.0
2008-02-29 14:30:00,14.89,14.99,14.87,14.94,794800.0,14.7581,14.8573,14.7383,14.8077,794800.0
2008-02-29 15:00:00,14.93,14.93,14.82,14.86,773200.0,14.7978,14.7978,14.6888,14.7284,773200.0
2008-02-29 15:30:00,14.85,14.93,14.8,14.93,961600.0,14.7185,14.7978,14.6689,14.7978,961600.0
2008-03-03 09:30:00,15.0,15.11,14.7,14.91,733200.0,14.8672,14.9762,14.5698,14.778,733200.0
2008-03-03 10:00:00,14.92,15.18,14.9,15.08,754000.0,14.7879,15.0456,14.768,14.9465,754000.0
2008-03-03 10:30:00,15.07,15.07,14.73,14.78,662400.0,14.9365,14.9365,14.5996,14.6491,662400.0
2008-03-03 11:00:00,14.78,14.87,14.74,14.81,780800.0,14.6491,14.7383,14.6095,14.6788,780800.0
2008-03-03 11:30:00,14.81,14.82,14.72,14.75,824400.0,14.6788,14.6888,14.5896,14.6194,824400.0
2008-03-03 12:00:00,14.75,14.83,14.63,14.81,660400.0,14.6194,14.6987,14.5004,14.6788,660400.0
2008-03-03 12:30:00,14.8,14.8,14.7,14.74,584800.0,14.6689,14.6689,14.5698,14.6095,584800.0
2008-03-03 13:00:00,14.74,14.79,14.64,14.68,296400.0,14.6095,14.659,14.5104,14.55,296400.0
2008-03-03 13:30:00,14.67,14.69,14.6,14.64,580800.0,14.5401,14.5599,14.4707,14.5104,580800.0
2008-03-03 14:00:00,14.64,14.69,14.6,14.64,586000.0,14.5104,14.5599,14.4707,14.5104,586000.0
2008-03-03 14:30:00,14.64,14.69,14.54,14.55,702000.0,14.5104,14.5599,14.4112,14.4211,702000.0
2008-03-03 15:00:00,14.56,14.65,14.54,14.59,603600.0,14.4311,14.5203,14.4112,14.4608,603600.0
2008-03-03 15:30:00,14.6,14.78,14.59,14.7,803600.0,14.4707,14.6491,14.4608,14.5698,803600.0
2008-03-04 09:30:00,14.67,14.74,14.39,14.72,836800.0,14.5401,14.6095,14.2626,14.5896,836800.0
2008-03-04 10:00:00,14.73,14.75,14.5,14.56,580800.0,14.5996,14.6194,14.3716,14.4311,580800.0
2008-03-04 10:30:00,14.57,14.58,14.44,14.46,567600.0,14.441,14.4509,14.3121,14.3319,567600.0
2008-03-04 11:00:00,14.45,14.5,14.34,14.49,566000.0,14.322,14.3716,14.213,14.3617,566000.0
2008-03-04 11:30:00,14.49,14.63,14.49,14.55,604800.0,14.3617,14.5004,14.3617,14.4211,604800.0
2008-03-04 12:00:00,14.55,14.66,14.53,14.63,452400.0,14.4211,14.5302,14.4013,14.5004,452400.0
2008-03-04 12:30:00,14.63,14.65,14.46,14.46,569600.0,14.5004,14.5203,14.3319,14.3319,569600.0
2008-03-04 13:00:00,14.47,14.58,14.34,14.49,450400.0,14.3419,14.4509,14.213,14.3617,450400.0
2008-03-04 13:30:00,14.5,14.51,14.34,14.37,458400.0,14.3716,14.3815,14.213,14.2427,458400.0
2008-03-04 14:00:00,14.37,14.45,14.28,14.4,375600.0,14.2427,14.322,14.1535,14.2725,375600.0
2008-03-04 14:30:00,14.39,14.48,14.34,14.42,314400.0,14.2626,14.3518,14.213,14.2923,314400.0
2008-03-04 15:00:00,14.4,14.6,14.37,14.51,982000.0,14.2725,14.4707,14.2427,14.3815,982000.0
2008-03-04 15:30:00,14.5,14.58,14.4,14.49,1264000.0,14.3716,14.4509,14.2725,14.3617,1264000.0
2008-03-05 09:30:00,14.56,14.79,14.52,14.74,1000800.0,14.4311,14.659,14.3914,14.6095,1000800.0
2008-03-05 10:00:00,14.73,14.89,14.7,14.74,1028400.0,14.5996,14.7581,14.5698,14.6095,1028400.0
2008-03-05 10:30:00,14.75,14.84,14.73,14.75,737200.0,14.6194,14.7086,14.5996,14.6194,737200.0
2008-03-05 11:00:00,14.76,14.81,14.51,14.57,819200.0,14.6293,14.6788,14.3815,14.441,819200.0
2008-03-05 11:30:00,14.58,14.69,14.53,14.66,442800.0,14.4509,14.5599,14.4013,14.5302,442800.0
2008-03-05 12:00:00,14.66,14.77,14.61,14.65,314400.0,14.5302,14.6392,14.4806,14.5203,314400.0
2008-03-05 12:30:00,14.65,14.69,14.61,14.63,252800.0,14.5203,14.5599,14.4806,14.5004,252800.0
2008-03-05 13:00:00,14.63,14.64,14.48,14.56,644000.0,14.5004,14.5104,14.3518,14.4311,644000.0
2008-03-05 13:30:00,14.56,14.57,14.42,14.53,636400.0,14.4311,14.441,14.2923,14.4013,636400.0
2008-03-05 14:00:00,14.53,14.69,14.51,14.62,314800.0,14.4013,14.5599,14.3815,14.4905,314800.0
2008-03-05 14:30:00,14.62,14.88,14.58,14.71,1916800.0,14.4905,14.7482,14.4509,14.5797,1916800.0
2008-03-05 15:00:00,14.71,14.76,14.67,14.7,901200.0,14.5797,14.6293,14.5401,14.5698,901200.0
2008-03-05 15:30:00,14.7,14.78,14.67,14.71,2046800.0,14.5698,14.6491,14.5401,14.5797,2046800.0
2008-03-06 09:30:00,14.7,14.75,14.51,14.55,711600.0,14.5698,14.6194,14.3815,14.4211,711600.0
2008-03-06 10:00:00,14.54,14.72,14.46,14.65,718000.0,14.4112,14.5896,14.3319,14.5203,718000.0
2008-03-06 10:30:00,14.65,14.7,14.58,14.58,335200.0,14.5203,14.5698,14.4509,14.4509,335200.0
2008-03-06 11:00:00,14.6,14.63,14.4,14.42,815600.0,14.4707,14.5004,14.2725,14.2923,815600.0
2008-03-06 11:30:00,14.43,14.62,14.42,14.56,510400.0,14.3022,14.4905,14.2923,14.4311,510400.0
2008-03-06 12:00:00,14.59,14.63,14.47,14.62,220400.0,14.4608,14.5004,14.3419,14.4905,220400.0
2008-03-06 12:30:00,14.62,14.66,14.6,14.63,204400.0,14.4905,14.5302,14.4707,14.5004,204400.0
2008-03-06 13:00:00,14.64,14.7,14.6,14.6,210400.0,14.5104,14.5698,14.4707,14.4707,210400.0
2008-03-06 13:30:00,14.59,14.59,14.46,14.47,298800.0,14.4608,14.4608,14.3319,14.3419,298800.0
2008-03-06 14:00:00,14.47,14.58,14.46,14.48,246000.0,14.3419,14.4509,14.3319,14.3518,246000.0
2008-03-06 14:30:00,14.49,14.58,14.48,14.51,239600.0,14.3617,14.4509,14.3518,14.3815,239600.0
2008-03-06 15:00:00,14.51,14.53,14.42,14.46,522400.0,14.3815,14.4013,14.2923,14.3319,522400.0
2008-03-06 15:30:00,14.46,14.52,14.36,14.39,1173200.0,14.3319,14.3914,14.2328,14.2626,1173200.0
2008-03-07 09:30:00,14.18,14.58,13.94,14.51,958000.0,14.0544,14.4509,13.8166,14.3815,958000.0
2008-03-07 10:00:00,14.51,14.58,14.36,14.42,673200.0,14.3815,14.4509,14.2328,14.2923,673200.0
2008-03-07 10:30:00,14.43,14.45,14.3,14.36,699600.0,14.3022,14.322,14.1734,14.2328,699600.0
2008-03-07 11:00:00,14.36,14.4,14.25,14.26,353200.0,14.2328,14.2725,14.1238,14.1337,353200.0
2008-03-07 11:30:00,14.26,14.28,14.22,14.23,322400.0,14.1337,14.1535,14.0941,14.104,322400.0
2008-03-07 12:00:00,14.22,14.29,14.06,14.09,515600.0,14.0941,14.1635,13.9355,13.9652,515600.0
2008-03-07 12:30:00,14.1,14.1,13.99,14.04,405200.0,13.9751,13.9751,13.8661,13.9157,405200.0
2008-03-07 13:00:00,14.03,14.03,13.94,14.02,355600.0,13.9058,13.9058,13.8166,13.8958,355600.0
2008-03-07 13:30:00,14.02,14.03,13.91,14.03,320000.0,13.8958,13.9058,13.7868,13.9058,320000.0
2008-03-07 14:00:00,14.02,14.11,13.99,14.07,266800.0,13.8958,13.985,13.8661,13.9454,266800.0
2008-03-07 14:30:00,14.06,14.2,14.04,14.15,483200.0,13.9355,14.0742,13.9157,14.0247,483200.0
2008-03-07 15:00:00,14.17,14.25,14.12,14.18,887600.0,14.0445,14.1238,13.995,14.0544,887600.0
2008-03-07 15:30:00,14.17,14.24,14.09,14.17,606800.0,14.0445,14.1139,13.9652,14.0445,606800.0
2008-03-10 09:30:00,14.29,14.29,14.02,14.06,344800.0,14.1635,14.1635,13.8958,13.9355,344800.0
2008-03-10 10:00:00,14.05,14.13,14.0,14.04,303600.0,13.9256,14.0049,13.876,13.9157,303600.0
2008-03-10 10:30:00,14.05,14.45,14.03,14.31,427600.0,13.9256,14.322,13.9058,14.1833,427600.0
2008-03-10 11:00:00,14.31,14.37,14.07,14.11,414000.0,14.1833,14.2427,13.9454,13.985,414000.0
2008-03-10 11:30:00,14.11,14.13,13.84,13.92,457600.0,13.985,14.0049,13.7174,13.7967,457600.0
2008-03-10 12:00:00,13.93,14.05,13.89,13.9,178000.0,13.8066,13.9256,13.767,13.7769,178000.0
2008-03-10 12:30:00,13.9,14.09,13.9,14.06,126800.0,13.7769,13.9652,13.7769,13.9355,126800.0
2008-03-10 13:00:00,14.06,14.09,14.03,14.05,121600.0,13.9355,13.9652,13.9058,13.9256,121600.0
2008-03-10 13:30:00,14.05,14.07,13.89,13.89,225200.0,13.9256,13.9454,13.767,13.767,225200.0
2008-03-10 14:00:00,13.9,13.99,13.88,13.94,220000.0,13.7769,13.8661,13.7571,13.8166,220000.0
2008-03-10 14:30:00,13.93,14.03,13.9,13.97,196000.0,13.8066,13.9058,13.7769,13.8463,196000.0
2008-03-10 15:00:00,13.97,14.06,13.85,14.05,531600.0,13.8463,13.9355,13.7273,13.9256,531600.0
2008-03-10 15:30:00,14.05,14.05,13.97,13.99,1212000.0,13.9256,13.9256,13.8463,13.8661,1212000.0
2008-03-11 09:30:00,14.27,14.67,14.22,14.46,1055200.0,14.1436,14.5401,14.0941,14.3319,1055200.0
2008-03-11 10:00:00,14.47,14.49,14.41,14.46,394400.0,14.3419,14.3617,14.2824,14.3319,394400.0
2008-03-11 10:30:00,14.46,14.49,14.34,14.41,381200.0,14.3319,14.3617,14.213,14.2824,381200.0
2008-03-11 11:00:00,14.42,14.49,14.41,14.42,1167600.0,14.2923,14.3617,14.2824,14.2923,1167600.0
2008-03-11 11:30:00,14.43,14.47,14.32,14.38,390400.0,14.3022,14.3419,14.1932,14.2527,390400.0
2008-03-11 12:00:00,14.38,14.4,14.19,14.19,470400.0,14.2527,14.2725,14.0643,14.0643,470400.0
2008-03-11 12:30:00,14.21,14.21,13.98,14.0,500400.0,14.0842,14.0842,13.8562,13.876,500400.0
2008-03-11 13:00:00,14.01,14.15,13.98,14.15,410400.0,13.8859,14.0247,13.8562,14.0247,410400.0
2008-03-11 13:30:00,14.15,14.21,14.08,14.21,310000.0,14.0247,14.0842,13.9553,14.0842,310000.0
2008-03-11 14:00:00,14.21,14.28,14.18,14.28,260000.0,14.0842,14.1535,14.0544,14.1535,260000.0
2008-03-11 14:30:00,14.26,14.49,14.24,14.44,568400.0,14.1337,14.3617,14.1139,14.3121,568400.0
2008-03-11 15:00:00,14.44,14.52,14.32,14.5,861600.0,14.3121,14.3914,14.1932,14.3716,861600.0
2008-03-11 15:30:00,14.51,14.64,14.39,14.64,1034400.0,14.3815,14.5104,14.2626,14.5104,1034400.0
2008-03-12 09:30:00,14.65,14.75,14.45,14.65,777200.0,14.5203,14.6194,14.322,14.5203,777200.0
2008-03-12 10:00:00,14.65,14.65,14.5,14.55,263200.0,14.5203,14.5203,14.3716,14.4211,263200.0
2008-03-12 10:30:00,14.55,15.06,14.53,14.86,2478400.0,14.4211,14.9266,14.4013,14.7284,2478400.0
2008-03-12 11:00:00,14.86,14.97,14.76,14.8,1150800.0,14.7284,14.8374,14.6293,14.6689,1150800.0
2008-03-12 11:30:00,14.79,14.84,14.7,14.74,268000.0,14.659,14.7086,14.5698,14.6095,268000.0
2008-03-12 12:00:00,14.74,14.75,14.69,14.73,232000.0,14.6095,14.6194,14.5599,14.5996,232000.0
2008-03-12 12:30:00,14.73,14.77,14.63,14.65,466400.0,14.5996,14.6392,14.5004,14.5203,466400.0
2008-03-12 13:00:00,14.66,14.74,14.63,14.73,274000.0,14.5302,14.6095,14.5004,14.5996,274000.0
2008-03-12 13:30:00,14.72,14.8,14.63,14.63,341600.0,14.5896,14.6689,14.5004,14.5004,341600.0
2008-03-12 14:00:00,14.63,14.7,14.59,14.62,324400.0,14.5004,14.5698,14.4608,14.4905,324400.0
2008-03-12 14:30:00,14.61,14.7,14.6,14.66,470800.0,14.4806,14.5698,14.4707,14.5302,470800.0
2008-03-12 15:00:00,14.65,14.69,14.58,14.59,584800.0,14.5203,14.5599,14.4509,14.4608,584800.0
2008-03-12 15:30:00,14.6,14.65,14.41,14.53,1229600.0,14.4707,14.5203,14.2824,14.4013,1229600.0
2008-03-13 09:30:00,14.42,14.53,14.11,14.4,938000.0,14.2923,14.4013,13.985,14.2725,938000.0
2008-03-13 10:00:00,14.4,14.46,14.25,14.3,457600.0,14.2725,14.3319,14.1238,14.1734,457600.0
2008-03-13 10:30:00,14.3,14.33,14.06,14.18,500000.0,14.1734,14.2031,13.9355,14.0544,500000.0
2008-03-13 11:00:00,14.17,14.53,14.16,14.49,424000.0,14.0445,14.4013,14.0346,14.3617,424000.0
2008-03-13 11:30:00,14.47,14.53,14.39,14.44,332000.0,14.3419,14.4013,14.2626,14.3121,332000.0
2008-03-13 12:00:00,14.44,14.49,14.33,14.42,243600.0,14.3121,14.3617,14.2031,14.2923,243600.0
2008-03-13 12:30:00,14.4,14.54,14.38,14.53,266800.0,14.2725,14.4112,14.2527,14.4013,266800.0
2008-03-13 13:00:00,14.53,14.68,14.5,14.65,507600.0,14.4013,14.55,14.3716,14.5203,507600.0
2008-03-13 13:30:00,14.67,14.79,14.62,14.79,866000.0,14.5401,14.659,14.4905,14.659,866000.0
2008-03-13 14:00:00,14.79,14.84,14.65,14.68,690800.0,14.659,14.7086,14.5203,14.55,690800.0
2008-03-13 14:30:00,14.68,14.77,14.57,14.77,399200.0,14.55,14.6392,14.441,14.6392,399200.0
2008-03-13 15:00:00,14.78,14.89,14.7,14.84,794400.0,14.6491,14.7581,14.5698,14.7086,794400.0
2008-03-13 15:30:00,14.85,14.9,14.72,14.74,1119200.0,14.7185,14.768,14.5896,14.6095,1119200.0
2008-03-14 09:30:00,14.9,15.0,14.38,14.6,710000.0,14.768,14.8672,14.2527,14.4707,710000.0
2008-03-14 10:00:00,14.6,14.76,14.35,14.56,671600.0,14.4707,14.6293,14.2229,14.4311,671600.0
2008-03-14 10:30:00,14.55,14.66,14.48,14.57,341600.0,14.4211,14.5302,14.3518,14.441,341600.0
2008-03-14 11:00:00,14.59,14.61,14.49,14.52,443600.0,14.4608,14.4806,14.3617,14.3914,443600.0
2008-03-14 11:30:00,14.52,14.66,14.51,14.61,549200.0,14.3914,14.5302,14.3815,14.4806,549200.0
2008-03-14 12:00:00,14.63,14.64,14.57,14.59,410000.0,14.5004,14.5104,14.441,14.4608,410000.0
2008-03-14 12:30:00,14.58,14.67,14.56,14.59,511600.0,14.4509,14.5401,14.4311,14.4608,511600.0
2008-03-14 13:00:00,14.6,14.6,14.49,14.53,846000.0,14.4707,14.4707,14.3617,14.4013,846000.0
2008-03-14 13:30:00,14.53,14.58,14.49,14.5,418400.0,14.4013,14.4509,14.3617,14.3716,418400.0
2008-03-14 14:00:00,14.47,14.52,14.34,14.35,568400.0,14.3419,14.3914,14.213,14.2229,568400.0
2008-03-14 14:30:00,14.35,14.49,14.31,14.41,311600.0,14.2229,14.3617,14.1833,14.2824,311600.0
2008-03-14 15:00:00,14.38,14.63,14.37,14.55,664800.0,14.2527,14.5004,14.2427,14.4211,664800.0
2008-03-14 15:30:00,14.56,14.57,14.42,14.47,1219200.0,14.4311,14.441,14.2923,14.3419,1219200.0
2008-03-17 09:30:00,14.08,14.12,13.94,14.12,1409600.0,13.9553,13.995,13.8166,13.995,1409600.0
2008-03-17 10:00:00,14.11,14.29,14.06,14.16,1452800.0,13.985,14.1635,13.9355,14.0346,1452800.0
2008-03-17 10:30:00,14.18,14.22,14.1,14.13,859200.0,14.0544,14.0941,13.9751,14.0049,859200.0
2008-03-17 11:00:00,14.13,14.17,13.93,13.93,510800.0,14.0049,14.0445,13.8066,13.8066,510800.0
2008-03-17 11:30:00,13.93,14.05,13.88,13.9,372000.0,13.8066,13.9256,13.7571,13.7769,372000.0
2008-03-17 12:00:00,13.88,13.92,13.7,13.72,450000.0,13.7571,13.7967,13.5787,13.5985,450000.0
2008-03-17 12:30:00,13.72,13.9,13.68,13.9,375600.0,13.5985,13.7769,13.5589,13.7769,375600.0
2008-03-17 13:00:00,13.9,13.91,13.64,13.66,630800.0,13.7769,13.7868,13.5192,13.539,630800.0
2008-03-17 13:30:00,13.66,13.68,13.55,13.66,651200.0,13.539,13.5589,13.43,13.539,651200.0
2008-03-17 14:00:00,13.66,13.76,13.63,13.73,352400.0,13.539,13.6381,13.5093,13.6084,352400.0
2008-03-17 14:30:00,13.73,13.9,13.69,13.85,627600.0,13.6084,13.7769,13.5688,13.7273,627600.0
2008-03-17 15:00:00,13.84,14.08,13.81,14.06,911600.0,13.7174,13.9553,13.6877,13.9355,911600.0
2008-03-17 15:30:00,14.05,14.17,13.86,13.92,1254000.0,13.9256,14.0445,13.7373,13.7967,1254000.0
2008-03-18 09:30:00,14.19,14.44,14.19,14.22,560000.0,14.0643,14.3121,14.0643,14.0941,560000.0
2008-03-18 10:00:00,14.22,14.33,14.21,14.29,505200.0,14.0941,14.2031,14.0842,14.1635,505200.0
2008-03-18 10:30:00,14.3,14.43,14.24,14.34,658000.0,14.1734,14.3022,14.1139,14.213,658000.0
2008-03-18 11:00:00,14.33,14.42,14.32,14.35,342800.0,14.2031,14.2923,14.1932,14.2229,342800.0
2008-03-18 11:30:00,14.34,14.52,14.34,14.42,350000.0,14.213,14.3914,14.213,14.2923,350000.0
2008-03-18 12:00:00,14.41,14.56,14.39,14.53,238400.0,14.2824,14.4311,14.2626,14.4013,238400.0
2008-03-18 12:30:00,14.52,14.59,14.51,14.58,277200.0,14.3914,14.4608,14.3815,14.4509,277200.0
2008-03-18 13:00:00,14.59,14.68,14.55,14.67,506400.0,14.4608,14.55,14.4211,14.5401,506400.0
2008-03-18 13:30:00,14.67,14.7,14.63,14.69,500000.0,14.5401,14.5698,14.5004,14.5599,500000.0
2008-03-18 14:00:00,14.69,14.72,14.38,14.44,714400.0,14.5599,14.5896,14.2527,14.3121,714400.0
2008-03-18 14:30:00,14.44,14.67,14.38,14.65,878000.0,14.3121,14.5401,14.2527,14.5203,878000.0
2008-03-18 15:00:00,14.64,14.66,14.54,14.62,649200.0,14.5104,14.5302,14.4112,14.4905,649200.0
2008-03-18 15:30:00,14.62,14.67,14.52,14.61,854000.0,14.4905,14.5401,14.3914,14.4806,854000.0
2008-03-19 09:30:00,14.6,14.73,14.42,14.58,892800.0,14.4707,14.5996,14.2923,14.4509,892800.0
2008-03-19 10:00:00,14.58,14.66,14.52,14.52,406000.0,14.4509,14.5302,14.3914,14.3914,406000.0
2008-03-19 10:30:00,14.53,14.63,14.42,14.57,477200.0,14.4013,14.5004,14.2923,14.441,477200.0
2008-03-19 11:00:00,14.57,14.75,14.55,14.65,258800.0,14.441,14.6194,14.4211,14.5203,258800.0
2008-03-19 11:30:00,14.65,14.73,14.6,14.65,373600.0,14.5203,14.5996,14.4707,14.5203,373600.0
2008-03-19 12:00:00,14.66,14.68,14.59,14.63,259200.0,14.5302,14.55,14.4608,14.5004,259200.0
2008-03-19 12:30:00,14.63,14.66,14.43,14.5,326000.0,14.5004,14.5302,14.3022,14.3716,326000.0
2008-03-19 13:00:00,14.49,14.54,14.44,14.49,376400.0,14.3617,14.4112,14.3121,14.3617,376400.0
2008-03-19 13:30:00,14.5,14.54,14.4,14.42,236400.0,14.3716,14.4112,14.2725,14.2923,236400.0
2008-03-19 14:00:00,14.42,14.47,14.35,14.37,151200.0,14.2923,14.3419,14.2229,14.2427,151200.0
2008-03-19 14:30:00,14.37,14.41,14.21,14.24,255200.0,14.2427,14.2824,14.0842,14.1139,255200.0
2008-03-19 15:00:00,14.24,14.35,14.2,14.24,431600.0,14.1139,14.2229,14.0742,14.1139,431600.0
2008-03-19 15:30:00,14.25,14.33,14.15,14.18,702400.0,14.1238,14.2031,14.0247,14.0544,702400.0
2008-03-20 09:30:00,14.15,14.15,13.91,14.15,242000.0,14.0247,14.0247,13.7868,14.0247,242000.0
2008-03-20 10:00:00,14.13,14.24,14.11,14.2,360000.0,14.0049,14.1139,13.985,14.0742,360000.0
2008-03-20 10:30:00,14.19,14.22,13.99,14.03,658000.0,14.0643,14.0941,13.8661,13.9058,658000.0
2008-03-20 11:00:00,14.04,14.04,13.83,13.88,1074800.0,13.9157,13.9157,13.7075,13.7571,1074800.0
2008-03-20 11:30:00,13.88,13.91,13.77,13.9,1435600.0,13.7571,13.7868,13.6481,13.7769,1435600.0
2008-03-20 12:00:00,13.91,13.96,13.83,13.83,941200.0,13.7868,13.8364,13.7075,13.7075,941200.0
2008-03-20 12:30:00,13.84,13.89,13.71,13.75,396800.0,13.7174,13.767,13.5886,13.6282,396800.0
2008-03-20 13:00:00,13.75,13.81,13.74,13.76,206800.0,13.6282,13.6877,13.6183,13.6381,206800.0
2008-03-20 13:30:00,13.78,13.86,13.76,13.78,350400.0,13.658,13.7373,13.6381,13.658,350400.0
2008-03-20 14:00:00,13.78,13.88,13.78,13.83,314000.0,13.658,13.7571,13.658,13.7075,314000.0
2008-03-20 14:30:00,13.83,13.89,13.81,13.87,582000.0,13.7075,13.767,13.6877,13.7472,582000.0
2008-03-20 15:00:00,13.87,14.04,13.86,13.99,942800.0,13.7472,13.9157,13.7373,13.8661,942800.0
2008-03-20 15:30:00,13.99,14.15,13.92,13.99,1388400.0,13.8661,14.0247,13.7967,13.8661,1388400.0
2008-03-24 09:30:00,13.97,14.49,13.97,14.43,390000.0,13.8463,14.3617,13.8463,14.3022,390000.0
2008-03-24 10:00:00,14.43,14.75,14.43,14.74,449200.0,14.3022,14.6194,14.3022,14.6095,449200.0
2008-03-24 10:30:00,14.74,14.84,14.54,14.65,523600.0,14.6095,14.7086,14.4112,14.5203,523600.0
2008-03-24 11:00:00,14.66,14.75,14.53,14.71,353200.0,14.5302,14.6194,14.4013,14.5797,353200.0
2008-03-24 11:30:00,14.7,14.71,14.61,14.69,272400.0,14.5698,14.5797,14.4806,14.5599,272400.0
2008-03-24 12:00:00,14.69,14.7,14.63,14.66,219200.0,14.5599,14.5698,14.5004,14.5302,219200.0
2008-03-24 12:30:00,14.66,14.78,14.64,14.78,257600.0,14.5302,14.6491,14.5104,14.6491,257600.0
2008-03-24 13:00:00,14.78,14.97,14.77,14.97,292000.0,14.6491,14.8374,14.6392,14.8374,292000.0
2008-03-24 13:30:00,14.97,15.0,14.86,14.93,313200.0,14.8374,14.8672,14.7284,14.7978,313200.0
2008-03-24 14:00:00,14.93,14.96,14.85,14.92,540000.0,14.7978,14.8275,14.7185,14.7879,540000.0
2008-03-24 14:30:00,14.92,15.0,14.91,14.92,487200.0,14.7879,14.8672,14.778,14.7879,487200.0
2008-03-24 15:00:00,14.92,14.96,14.84,14.93,752400.0,14.7879,14.8275,14.7086,14.7978,752400.0
2008-03-24 15:30:00,14.91,14.96,14.85,14.95,1336000.0,14.778,14.8275,14.7185,14.8176,1336000.0
2008-03-25 09:30:00,14.82,15.4,14.82,15.13,730800.0,14.6888,15.2636,14.6888,14.996,730800.0
2008-03-25 10:00:00,15.13,15.13,14.94,14.94,247200.0,14.996,14.996,14.8077,14.8077,247200.0
2008-03-25 10:30:00,14.95,15.07,14.91,15.04,312400.0,14.8176,14.9365,14.778,14.9068,312400.0
2008-03-25 11:00:00,15.04,15.11,14.99,15.06,213200.0,14.9068,14.9762,14.8573,14.9266,213200.0
2008-03-25 11:30:00,15.06,15.11,14.98,14.99,334800.0,14.9266,14.9762,14.8473,14.8573,334800.0
2008-03-25 12:00:00,14.98,15.1,14.97,15.1,199200.0,14.8473,14.9663,14.8374,14.9663,199200.0
2008-03-25 12:30:00,15.09,15.16,15.09,15.13,351200.0,14.9564,15.0257,14.9564,14.996,351200.0
2008-03-25 13:00:00,15.13,15.19,15.1,15.12,244000.0,14.996,15.0555,14.9663,14.9861,244000.0
2008-03-25 13:30:00,15.12,15.24,15.11,15.2,211600.0,14.9861,15.105,14.9762,15.0654,211600.0
2008-03-25 14:00:00,15.21,15.29,15.2,15.26,276800.0,15.0753,15.1546,15.0654,15.1249,276800.0
2008-03-25 14:30:00,15.26,15.31,15.22,15.3,252400.0,15.1249,15.1744,15.0852,15.1645,252400.0
2008-03-25 15:00:00,15.3,15.33,15.22,15.27,315200.0,15.1645,15.1942,15.0852,15.1348,315200.0
2008-03-25 15:30:00,15.27,15.3,15.18,15.22,598800.0,15.1348,15.1645,15.0456,15.0852,598800.0
2008-03-26 09:30:00,15.15,15.47,15.13,15.16,414400.0,15.0158,15.333,14.996,15.0257,414400.0
2008-03-26 10:00:00,15.18,15.26,15.02,15.1,296800.0,15.0456,15.1249,14.887,14.9663,296800.0
2008-03-26 10:30:00,15.09,15.09,14.8,14.87,237600.0,14.9564,14.9564,14.6689,14.7383,237600.0
2008-03-26 11:00:00,14.86,14.91,14.71,14.76,398400.0,14.7284,14.778,14.5797,14.6293,398400.0
2008-03-26 11:30:00,14.76,14.78,14.73,14.73,308800.0,14.6293,14.6491,14.5996,14.5996,308800.0
2008-03-26 12:00:00,14.73,14.76,14.72,14.75,209200.0,14.5996,14.6293,14.5896,14.6194,209200.0
2008-03-26 12:30:00,14.74,14.79,14.71,14.74,491600.0,14.6095,14.659,14.5797,14.6095,491600.0
2008-03-26 13:00:00,14.74,14.77,14.73,14.75,162000.0,14.6095,14.6392,14.5996,14.6194,162000.0
2008-03-26 13:30:00,14.75,14.76,14.7,14.7,174800.0,14.6194,14.6293,14.5698,14.5698,174800.0
2008-03-26 14:00:00,14.71,14.77,14.7,14.75,312400.0,14.5797,14.6392,14.5698,14.6194,312400.0
2008-03-26 14:30:00,14.75,14.82,14.72,14.79,484800.0,14.6194,14.6888,14.5896,14.659,484800.0
2008-03-26 15:00:00,14.79,14.9,14.76,14.79,530400.0,14.659,14.768,14.6293,14.659,530400.0
2008-03-26 15:30:00,14.78,14.89,14.77,14.81,504000.0,14.6491,14.7581,14.6392,14.6788,504000.0
2008-03-27 09:30:00,14.94,14.94,14.56,14.73,599200.0,14.8077,14.8077,14.4311,14.5996,599200.0
2008-03-27 10:00:00,14.73,14.73,14.33,14.36,562000.0,14.5996,14.5996,14.2031,14.2328,562000.0
2008-03-27 10:30:00,14.37,14.49,14.33,14.49,379200.0,14.2427,14.3617,14.2031,14.3617,379200.0
2008-03-27 11:00:00,14.49,14.55,14.4,14.52,273200.0,14.3617,14.4211,14.2725,14.3914,273200.0
2008-03-27 11:30:00,14.51,14.58,14.49,14.51,380400.0,14.3815,14.4509,14.3617,14.3815,380400.0
2008-03-27 12:00:00,14.51,14.53,14.38,14.45,753600.0,14.3815,14.4013,14.2527,14.322,753600.0
2008-03-27 12:30:00,14.45,14.5,14.4,14.4,306000.0,14.322,14.3716,14.2725,14.2725,306000.0
2008-03-27 13:00:00,14.41,14.49,14.39,14.47,261600.0,14.2824,14.3617,14.2626,14.3419,261600.0
2008-03-27 13:30:00,14.46,14.47,14.25,14.31,500800.0,14.3319,14.3419,14.1238,14.1833,500800.0
2008-03-27 14:00:00,14.29,14.31,14.26,14.27,239600.0,14.1635,14.1833,14.1337,14.1436,239600.0
2008-03-27 14:30:00,14.27,14.41,14.27,14.36,286400.0,14.1436,14.2824,14.1436,14.2328,286400.0
2008-03-27 15:00:00,14.36,14.37,14.21,14.21,391200.0,14.2328,14.2427,14.0842,14.0842,391200.0
2008-03-27 15:30:00,14.21,14.27,14.08,14.21,1028000.0,14.0842,14.1436,13.9553,14.0842,1028000.0
2008-03-28 09:30:00,14.2,14.64,14.2,14.56,814000.0,14.0742,14.5104,14.0742,14.4311,814000.0
2008-03-28 10:00:00,14.56,14.58,14.4,14.4,437200.0,14.4311,14.4509,14.2725,14.2725,437200.0
2008-03-28 10:30:00,14.41,14.43,14.22,14.33,214400.0,14.2824,14.3022,14.0941,14.2031,214400.0
2008-03-28 11:00:00,14.32,14.33,14.25,14.29,76400.0,14.1932,14.2031,14.1238,14.1635,76400.0
2008-03-28 11:30:00,14.3,14.37,14.28,14.31,118800.0,14.1734,14.2427,14.1535,14.1833,118800.0
2008-03-28 12:00:00,14.31,14.35,14.25,14.33,288000.0,14.1833,14.2229,14.1238,14.2031,288000.0
2008-03-28 12:30:00,14.33,14.35,14.26,14.33,206800.0,14.2031,14.2229,14.1337,14.2031,206800.0
2008-03-28 13:00:00,14.34,14.35,14.28,14.32,237200.0,14.213,14.2229,14.1535,14.1932,237200.0
2008-03-28 13:30:00,14.32,14.32,14.23,14.29,181200.0,14.1932,14.1932,14.104,14.1635,181200.0
2008-03-28 14:00:00,14.3,14.3,14.21,14.24,220800.0,14.1734,14.1734,14.0842,14.1139,220800.0
2008-03-28 14:30:00,14.22,14.24,14.16,14.24,374400.0,14.0941,14.1139,14.0346,14.1139,374400.0
2008-03-28 15:00:00,14.24,14.29,14.17,14.27,345600.0,14.1139,14.1635,14.0445,14.1436,345600.0
2008-03-28 15:30:00,14.27,14.29,14.15,14.2,490800.0,14.1436,14.1635,14.0247,14.0742,490800.0
2008-03-31 09:30:00,14.02,14.24,14.0,14.22,337200.0,13.8958,14.1139,13.876,14.0941,337200.0
2008-03-31 10:00:00,14.25,14.25,14.09,14.1,221600.0,14.1238,14.1238,13.9652,13.9751,221600.0
2008-03-31 10:30:00,14.08,14.14,13.96,14.05,254400.0,13.9553,14.0148,13.8364,13.9256,254400.0
2008-03-31 11:00:00,14.03,14.04,13.88,13.99,180000.0,13.9058,13.9157,13.7571,13.8661,180000.0
2008-03-31 11:30:00,13.99,14.06,13.93,13.98,182000.0,13.8661,13.9355,13.8066,13.8562,182000.0
2008-03-31 12:00:00,13.99,14.08,13.98,14.06,194800.0,13.8661,13.9553,13.8562,13.9355,194800.0
2008-03-31 12:30:00,14.05,14.13,13.98,14.12,232400.0,13.9256,14.0049,13.8562,13.995,232400.0
2008-03-31 13:00:00,14.12,14.3,14.1,14.28,293200.0,13.995,14.1734,13.9751,14.1535,293200.0
2008-03-31 13:30:00,14.29,14.37,14.22,14.27,254000.0,14.1635,14.2427,14.0941,14.1436,254000.0
2008-03-31 14:00:00,14.25,14.29,14.18,14.28,272400.0,14.1238,14.1635,14.0544,14.1535,272400.0
2008-03-31 14:30:00,14.28,14.34,14.24,14.33,759600.0,14.1535,14.213,14.1139,14.2031,759600.0
2008-03-31 15:00:00,14.34,14.46,14.3,14.38,730000.0,14.213,14.3319,14.1734,14.2527,730000.0
2008-03-31 15:30:00,14.39,14.56,14.38,14.44,1278000.0,14.2626,14.4311,14.2527,14.3121,1278000.0
2008-04-01 09:30:00,14.63,14.98,14.62,14.9,450800.0,14.5004,14.8473,14.4905,14.768,450800.0
2008-04-01 10:00:00,14.91,15.0,14.91,14.96,276000.0,14.778,14.8672,14.778,14.8275,276000.0
2008-04-01 10:30:00,14.96,15.0,14.88,14.96,369600.0,14.8275,14.8672,14.7482,14.8275,369600.0
2008-04-01 11:00:00,14.96,15.0,14.91,14.92,269600.0,14.8275,14.8672,14.778,14.7879,269600.0
2008-04-01 11:30:00,14.93,14.93,14.88,14.9,298400.0,14.7978,14.7978,14.7482,14.768,298400.0
2008-04-01 12:00:00,14.93,15.04,14.89,15.01,495200.0,14.7978,14.9068,14.7581,14.8771,495200.0
2008-04-01 12:30:00,15.01,15.07,14.95,15.04,380400.0,14.8771,14.9365,14.8176,14.9068,380400.0
2008-04-01 13:00:00,15.04,15.25,15.01,15.22,878400.0,14.9068,15.1149,14.8771,15.0852,878400.0
2008-04-01 13:30:00,15.22,15.28,15.11,15.14,414000.0,15.0852,15.1447,14.9762,15.0059,414000.0
2008-04-01 14:00:00,15.15,15.15,15.08,15.11,736800.0,15.0158,15.0158,14.9465,14.9762,736800.0
2008-04-01 14:30:00,15.11,15.24,15.09,15.18,699200.0,14.9762,15.105,14.9564,15.0456,699200.0
2008-04-01 15:00:00,15.17,15.35,15.15,15.31,840400.0,15.0357,15.2141,15.0158,15.1744,840400.0
2008-04-01 15:30:00,15.32,15.42,15.24,15.27,1358800.0,15.1843,15.2834,15.105,15.1348,1358800.0
2008-04-02 09:30:00,15.38,16.02,15.3,15.88,1973200.0,15.2438,15.8781,15.1645,15.7394,1973200.0
2008-04-02 10:00:00,15.88,16.2,15.86,16.16,1027200.0,15.7394,16.0565,15.7195,16.0169,1027200.0
2008-04-02 10:30:00,16.17,16.52,16.1,16.23,1951600.0,16.0268,16.3737,15.9574,16.0863,1951600.0
2008-04-02 11:00:00,16.24,16.24,15.93,15.93,756400.0,16.0962,16.0962,15.7889,15.7889,756400.0
2008-04-02 11:30:00,15.94,16.07,15.89,15.96,970000.0,15.7988,15.9277,15.7493,15.8187,970000.0
2008-04-02 12:00:00,15.96,15.97,15.83,15.83,601200.0,15.8187,15.8286,15.6898,15.6898,601200.0
2008-04-02 12:30:00,15.83,15.87,15.69,15.72,505200.0,15.6898,15.7295,15.5511,15.5808,505200.0
2008-04-02 13:00:00,15.73,15.8,15.6,15.62,541600.0,15.5907,15.6601,15.4619,15.4817,541600.0
2008-04-02 13:30:00,15.62,15.81,15.57,15.76,380400.0,15.4817,15.67,15.4321,15.6204,380400.0
2008-04-02 14:00:00,15.76,15.89,15.74,15.82,498000.0,15.6204,15.7493,15.6006,15.6799,498000.0
2008-04-02 14:30:00,15.81,15.81,15.56,15.6,684000.0,15.67,15.67,15.4222,15.4619,684000.0
2008-04-02 15:00:00,15.62,15.65,15.5,15.64,658000.0,15.4817,15.5114,15.3627,15.5015,658000.0
2008-04-02 15:30:00,15.64,15.67,15.49,15.58,1110800.0,15.5015,15.5312,15.3528,15.442,1110800.0
2008-04-03 09:30:00,15.48,15.48,15.07,15.26,638800.0,15.3429,15.3429,14.9365,15.1249,638800.0
2008-04-03 10:00:00,15.26,15.33,15.19,15.26,473200.0,15.1249,15.1942,15.0555,15.1249,473200.0
2008-04-03 10:30:00,15.26,15.37,15.24,15.34,348400.0,15.1249,15.2339,15.105,15.2042,348400.0
2008-04-03 11:00:00,15.34,15.71,15.34,15.66,576000.0,15.2042,15.5709,15.2042,15.5213,576000.0
2008-04-03 11:30:00,15.66,15.95,15.6,15.95,754800.0,15.5213,15.8088,15.4619,15.8088,754800.0
2008-04-03 12:00:00,15.94,15.96,15.83,15.87,522800.0,15.7988,15.8187,15.6898,15.7295,522800.0
2008-04-03 12:30:00,15.87,16.01,15.85,15.98,322000.0,15.7295,15.8682,15.7096,15.8385,322000.0
2008-04-03 13:00:00,15.99,16.06,15.97,16.04,422400.0,15.8484,15.9178,15.8286,15.898,422400.0
2008-04-03 13:30:00,16.03,16.04,15.86,15.88,594000.0,15.888,15.898,15.7195,15.7394,594000.0
2008-04-03 14:00:00,15.88,15.9,15.78,15.81,270800.0,15.7394,15.7592,15.6403,15.67,270800.0
2008-04-03 14:30:00,15.81,15.86,15.76,15.83,250000.0,15.67,15.7195,15.6204,15.6898,250000.0
2008-04-03 15:00:00,15.82,15.94,15.78,15.79,596000.0,15.6799,15.7988,15.6403,15.6502,596000.0
2008-04-03 15:30:00,15.78,15.78,15.62,15.71,1242800.0,15.6403,15.6403,15.4817,15.5709,1242800.0
2008-04-04 09:30:00,15.82,15.83,15.42,15.72,730400.0,15.6799,15.6898,15.2834,15.5808,730400.0
2008-04-04 10:00:00,15.72,16.06,15.72,16.05,742000.0,15.5808,15.9178,15.5808,15.9079,742000.0
2008-04-04 10:30:00,16.06,16.47,15.93,16.37,795600.0,15.9178,16.3241,15.7889,16.225,795600.0
2008-04-04 11:00:00,16.37,16.45,16.29,16.3,1057600.0,16.225,16.3043,16.1457,16.1557,1057600.0
2008-04-04 11:30:00,16.3,16.31,16.13,16.13,526400.0,16.1557,16.1656,15.9872,15.9872,526400.0
2008-04-04 12:00:00,16.13,16.27,15.98,16.15,595600.0,15.9872,16.1259,15.8385,16.007,595600.0
2008-04-04 12:30:00,16.16,16.31,16.13,16.26,542800.0,16.0169,16.1656,15.9872,16.116,542800.0
2008-04-04 13:00:00,16.27,16.36,16.25,16.35,1013600.0,16.1259,16.2151,16.1061,16.2052,1013600.0
2008-04-04 13:30:00,16.35,16.45,16.29,16.39,624400.0,16.2052,16.3043,16.1457,16.2449,624400.0
2008-04-04 14:00:00,16.38,16.41,16.33,16.37,284800.0,16.2349,16.2647,16.1854,16.225,284800.0
2008-04-04 14:30:00,16.37,16.4,16.3,16.31,517600.0,16.225,16.2548,16.1557,16.1656,517600.0
2008-04-04 15:00:00,16.31,16.33,16.16,16.16,720800.0,16.1656,16.1854,16.0169,16.0169,720800.0
2008-04-04 15:30:00,16.18,16.32,16.18,16.31,1384800.0,16.0367,16.1755,16.0367,16.1656,1384800.0
2008-04-07 09:30:00,16.5,16.52,16.38,16.47,1139200.0,16.3539,16.3737,16.2349,16.3241,1139200.0
2008-04-07 10:00:00,16.48,16.62,16.44,16.46,1246800.0,16.3341,16.4728,16.2944,16.3142,1246800.0
2008-04-07 10:30:00,16.46,16.56,16.44,16.48,423600.0,16.3142,16.4133,16.2944,16.3341,423600.0
2008-04-07 11:00:00,16.47,16.52,16.4,16.45,476800.0,16.3241,16.3737,16.2548,16.3043,476800.0
2008-04-07 11:30:00,16.45,16.55,16.44,16.44,386400.0,16.3043,16.4034,16.2944,16.2944,386400.0
2008-04-07 12:00:00,16.44,16.5,16.36,16.47,245200.0,16.2944,16.3539,16.2151,16.3241,245200.0
2008-04-07 12:30:00,16.46,16.59,16.44,16.53,580000.0,16.3142,16.4431,16.2944,16.3836,580000.0
2008-04-07 13:00:00,16.53,16.55,16.43,16.45,310000.0,16.3836,16.4034,16.2845,16.3043,310000.0
2008-04-07 13:30:00,16.46,16.5,16.44,16.48,401600.0,16.3142,16.3539,16.2944,16.3341,401600.0
2008-04-07 14:00:00,16.48,16.5,16.41,16.41,421200.0,16.3341,16.3539,16.2647,16.2647,421200.0
2008-04-07 14:30:00,16.4,16.41,16.21,16.22,418400.0,16.2548,16.2647,16.0664,16.0764,418400.0
2008-04-07 15:00:00,16.21,16.27,16.14,16.23,423600.0,16.0664,16.1259,15.9971,16.0863,423600.0
2008-04-07 15:30:00,16.24,16.31,16.17,16.29,696000.0,16.0962,16.1656,16.0268,16.1457,696000.0
2008-04-08 09:30:00,16.26,16.32,16.19,16.29,736800.0,16.116,16.1755,16.0466,16.1457,736800.0
2008-04-08 10:00:00,16.27,16.37,16.25,16.28,760800.0,16.1259,16.225,16.1061,16.1358,760800.0
2008-04-08 10:30:00,16.27,16.38,16.25,16.35,634000.0,16.1259,16.2349,16.1061,16.2052,634000.0
2008-04-08 11:00:00,16.34,16.37,16.29,16.32,410000.0,16.1953,16.225,16.1457,16.1755,410000.0
2008-04-08 11:30:00,16.33,16.37,16.26,16.29,236000.0,16.1854,16.225,16.116,16.1457,236000.0
2008-04-08 12:00:00,16.29,16.3,16.26,16.26,266000.0,16.1457,16.1557,16.116,16.116,266000.0
2008-04-08 12:30:00,16.26,16.28,16.24,16.24,130800.0,16.116,16.1358,16.0962,16.0962,130800.0
2008-04-08 13:00:00,16.24,16.32,16.23,16.3,140400.0,16.0962,16.1755,16.0863,16.1557,140400.0
2008-04-08 13:30:00,16.3,16.31,16.19,16.19,780800.0,16.1557,16.1656,16.0466,16.0466,780800.0
2008-04-08 14:00:00,16.2,16.23,15.99,16.02,426400.0,16.0565,16.0863,15.8484,15.8781,426400.0
2008-04-08 14:30:00,16.02,16.06,15.94,15.99,439600.0,15.8781,15.9178,15.7988,15.8484,439600.0
2008-04-08 15:00:00,15.99,16.02,15.93,15.97,344400.0,15.8484,15.8781,15.7889,15.8286,344400.0
2008-04-08 15:30:00,15.97,16.05,15.91,15.96,828800.0,15.8286,15.9079,15.7691,15.8187,828800.0
2008-04-09 09:30:00,15.5,15.72,15.18,15.21,1466400.0,15.3627,15.5808,15.0456,15.0753,1466400.0
2008-04-09 10:00:00,15.2,15.56,15.2,15.51,966400.0,15.0654,15.4222,15.0654,15.3726,966400.0
2008-04-09 10:30:00,15.51,15.65,15.47,15.64,813600.0,15.3726,15.5114,15.333,15.5015,813600.0
2008-04-09 11:00:00,15.65,15.8,15.63,15.78,598800.0,15.5114,15.6601,15.4916,15.6403,598800.0
2008-04-09 11:30:00,15.78,15.9,15.68,15.75,563200.0,15.6403,15.7592,15.5411,15.6105,563200.0
2008-04-09 12:00:00,15.74,15.79,15.68,15.72,466400.0,15.6006,15.6502,15.5411,15.5808,466400.0
2008-04-09 12:30:00,15.71,15.79,15.71,15.74,382800.0,15.5709,15.6502,15.5709,15.6006,382800.0
2008-04-09 13:00:00,15.74,15.75,15.68,15.69,651200.0,15.6006,15.6105,15.5411,15.5511,651200.0
2008-04-09 13:30:00,15.7,15.77,15.68,15.75,265600.0,15.561,15.6303,15.5411,15.6105,265600.0
2008-04-09 14:00:00,15.75,15.8,15.69,15.71,421600.0,15.6105,15.6601,15.5511,15.5709,421600.0
2008-04-09 14:30:00,15.72,15.76,15.53,15.72,480000.0,15.5808,15.6204,15.3925,15.5808,480000.0
2008-04-09 15:00:00,15.72,15.79,15.7,15.78,584800.0,15.5808,15.6502,15.561,15.6403,584800.0
2008-04-09 15:30:00,15.78,15.89,15.75,15.83,628800.0,15.6403,15.7493,15.6105,15.6898,628800.0
2008-04-10 09:30:00,15.8,15.87,15.62,15.87,550000.0,15.6601,15.7295,15.4817,15.7295,550000.0
2008-04-10 10:00:00,15.86,15.95,15.75,15.95,849600.0,15.7195,15.8088,15.6105,15.8088,849600.0
2008-04-10 10:30:00,15.93,16.21,15.93,16.12,631200.0,15.7889,16.0664,15.7889,15.9772,631200.0
2008-04-10 11:00:00,16.11,16.24,16.1,16.19,283200.0,15.9673,16.0962,15.9574,16.0466,283200.0
2008-04-10 11:30:00,16.19,16.25,16.17,16.23,272400.0,16.0466,16.1061,16.0268,16.0863,272400.0
2008-04-10 12:00:00,16.23,16.25,16.12,16.19,350000.0,16.0863,16.1061,15.9772,16.0466,350000.0
2008-04-10 12:30:00,16.18,16.21,16.11,16.16,242400.0,16.0367,16.0664,15.9673,16.0169,242400.0
2008-04-10 13:00:00,16.16,16.3,16.16,16.28,277200.0,16.0169,16.1557,16.0169,16.1358,277200.0
2008-04-10 13:30:00,16.29,16.52,16.29,16.42,625200.0,16.1457,16.3737,16.1457,16.2746,625200.0
2008-04-10 14:00:00,16.42,16.46,16.35,16.35,571600.0,16.2746,16.3142,16.2052,16.2052,571600.0
2008-04-10 14:30:00,16.34,16.39,16.31,16.36,381200.0,16.1953,16.2449,16.1656,16.2151,381200.0
2008-04-10 15:00:00,16.37,16.39,16.32,16.37,341600.0,16.225,16.2449,16.1755,16.225,341600.0
2008-04-10 15:30:00,16.38,16.43,16.28,16.39,846400.0,16.2349,16.2845,16.1358,16.2449,846400.0
2008-04-11 09:30:00,16.25,16.25,15.97,16.03,746800.0,16.1061,16.1061,15.8286,15.888,746800.0
2008-04-11 10:00:00,16.03,16.07,15.8,15.82,655600.0,15.888,15.9277,15.6601,15.6799,655600.0
2008-04-11 10:30:00,15.82,16.07,15.81,16.03,576800.0,15.6799,15.9277,15.67,15.888,576800.0
2008-04-11 11:00:00,16.02,16.1,15.99,16.07,206800.0,15.8781,15.9574,15.8484,15.9277,206800.0
2008-04-11 11:30:00,16.06,16.15,16.04,16.13,246000.0,15.9178,16.007,15.898,15.9872,246000.0
2008-04-11 12:00:00,16.12,16.14,15.81,15.81,424400.0,15.9772,15.9971,15.67,15.67,424400.0
2008-04-11 12:30:00,15.82,15.89,15.79,15.85,267600.0,15.6799,15.7493,15.6502,15.7096,267600.0
2008-04-11 13:00:00,15.85,15.86,15.78,15.8,215600.0,15.7096,15.7195,15.6403,15.6601,215600.0
2008-04-11 13:30:00,15.79,15.79,15.6,15.63,441600.0,15.6502,15.6502,15.4619,15.4916,441600.0
2008-04-11 14:00:00,15.63,15.66,15.5,15.55,406800.0,15.4916,15.5213,15.3627,15.4123,406800.0
2008-04-11 14:30:00,15.55,15.61,15.53,15.54,240800.0,15.4123,15.4718,15.3925,15.4024,240800.0
2008-04-11 15:00:00,15.54,15.56,15.45,15.48,416800.0,15.4024,15.4222,15.3132,15.3429,416800.0
2008-04-11 15:30:00,15.48,15.48,15.27,15.29,1775200.0,15.3429,15.3429,15.1348,15.1546,1775200.0
2008-04-14 09:30:00,15.36,15.59,14.68,14.96,2078800.0,15.224,15.4519,14.55,14.8275,2078800.0
2008-04-14 10:00:00,14.96,14.96,14.83,14.95,656800.0,14.8275,14.8275,14.6987,14.8176,656800.0
2008-04-14 10:30:00,14.94,15.03,14.83,14.99,1242800.0,14.8077,14.8969,14.6987,14.8573,1242800.0
2008-04-14 11:00:00,15.0,15.09,14.95,15.05,1450800.0,14.8672,14.9564,14.8176,14.9167,1450800.0
2008-04-14 11:30:00,15.06,15.12,14.98,15.04,799600.0,14.9266,14.9861,14.8473,14.9068,799600.0
2008-04-14 12:00:00,15.03,15.28,15.03,15.27,630000.0,14.8969,15.1447,14.8969,15.1348,630000.0
2008-04-14 12:30:00,15.28,15.3,15.2,15.26,524800.0,15.1447,15.1645,15.0654,15.1249,524800.0
2008-04-14 13:00:00,15.25,15.31,15.23,15.24,374400.0,15.1149,15.1744,15.0951,15.105,374400.0
2008-04-14 13:30:00,15.24,15.25,15.09,15.12,258800.0,15.105,15.1149,14.9564,14.9861,258800.0
2008-04-14 14:00:00,15.11,15.14,15.05,15.09,366400.0,14.9762,15.0059,14.9167,14.9564,366400.0
2008-04-14 14:30:00,15.09,15.13,14.99,15.01,530400.0,14.9564,14.996,14.8573,14.8771,530400.0
2008-04-14 15:00:00,15.01,15.06,14.98,14.99,647600.0,14.8771,14.9266,14.8473,14.8573,647600.0
2008-04-14 15:30:00,15.0,15.03,14.97,15.03,1335200.0,14.8672,14.8969,14.8374,14.8969,1335200.0
2008-04-15 09:30:00,14.94,15.31,14.63,14.77,723600.0,14.8077,15.1744,14.5004,14.6392,723600.0
2008-04-15 10:00:00,14.8,15.1,14.8,15.02,869600.0,14.6689,14.9663,14.6689,14.887,869600.0
2008-04-15 10:30:00,15.03,15.1,14.99,15.01,388000.0,14.8969,14.9663,14.8573,14.8771,388000.0
2008-04-15 11:00:00,15.01,15.03,14.97,15.0,580000.0,14.8771,14.8969,14.8374,14.8672,580000.0
2008-04-15 11:30:00,15.0,15.02,14.98,15.0,380800.0,14.8672,14.887,14.8473,14.8672,380800.0
2008-04-15 12:00:00,15.01,15.02,14.87,14.91,764000.0,14.8771,14.887,14.7383,14.778,764000.0
2008-04-15 12:30:00,14.91,14.91,14.71,14.75,390800.0,14.778,14.778,14.5797,14.6194,390800.0
2008-04-15 13:00:00,14.74,14.76,14.69,14.74,447200.0,14.6095,14.6293,14.5599,14.6095,447200.0
2008-04-15 13:30:00,14.73,14.76,14.71,14.76,780400.0,14.5996,14.6293,14.5797,14.6293,780400.0
2008-04-15 14:00:00,14.77,14.86,14.7,14.7,337200.0,14.6392,14.7284,14.5698,14.5698,337200.0
2008-04-15 14:30:00,14.7,14.78,14.69,14.71,369600.0,14.5698,14.6491,14.5599,14.5797,369600.0
2008-04-15 15:00:00,14.71,14.85,14.7,14.82,336000.0,14.5797,14.7185,14.5698,14.6888,336000.0
2008-04-15 15:30:00,14.83,14.86,14.75,14.84,686000.0,14.6987,14.7284,14.6194,14.7086,686000.0
2008-04-16 09:30:00,14.88,15.23,14.88,15.23,438400.0,14.7482,15.0951,14.7482,15.0951,438400.0
2008-04-16 10:00:00,15.24,15.46,15.06,15.4,943200.0,15.105,15.3231,14.9266,15.2636,943200.0
2008-04-16 10:30:00,15.41,15.55,15.32,15.49,652000.0,15.2735,15.4123,15.1843,15.3528,652000.0
2008-04-16 11:00:00,15.51,15.62,15.44,15.59,758000.0,15.3726,15.4817,15.3033,15.4519,758000.0
2008-04-16 11:30:00,15.58,15.6,15.32,15.5,523600.0,15.442,15.4619,15.1843,15.3627,523600.0
2008-04-16 12:00:00,15.5,15.5,14.96,15.42,748000.0,15.3627,15.3627,14.8275,15.2834,748000.0
2008-04-16 12:30:00,15.43,15.46,15.34,15.43,356000.0,15.2934,15.3231,15.2042,15.2934,356000.0
2008-04-16 13:00:00,15.43,15.46,15.4,15.44,326000.0,15.2934,15.3231,15.2636,15.3033,326000.0
2008-04-16 13:30:00,15.44,15.44,15.31,15.32,546800.0,15.3033,15.3033,15.1744,15.1843,546800.0
2008-04-16 14:00:00,15.33,15.4,15.27,15.37,856000.0,15.1942,15.2636,15.1348,15.2339,856000.0
2008-04-16 14:30:00,15.37,15.41,15.26,15.38,773200.0,15.2339,15.2735,15.1249,15.2438,773200.0
2008-04-16 15:00:00,15.38,15.4,15.36,15.4,870400.0,15.2438,15.2636,15.224,15.2636,870400.0
2008-04-16 15:30:00,15.4,15.4,15.37,15.38,1089200.0,15.2636,15.2636,15.2339,15.2438,1089200.0
2008-04-17 09:30:00,15.15,15.49,15.05,15.39,351600.0,15.0158,15.3528,14.9167,15.2537,351600.0
2008-04-17 10:00:00,15.39,15.45,15.31,15.37,490000.0,15.2537,15.3132,15.1744,15.2339,490000.0
2008-04-17 10:30:00,15.38,15.38,15.28,15.37,521200.0,15.2438,15.2438,15.1447,15.2339,521200.0
2008-04-17 11:00:00,15.36,15.45,15.33,15.37,207200.0,15.224,15.3132,15.1942,15.2339,207200.0
2008-04-17 11:30:00,15.37,15.37,15.2,15.23,308000.0,15.2339,15.2339,15.0654,15.0951,308000.0
2008-04-17 12:00:00,15.24,15.38,15.22,15.38,231600.0,15.105,15.2438,15.0852,15.2438,231600.0
2008-04-17 12:30:00,15.38,15.46,15.34,15.44,230400.0,15.2438,15.3231,15.2042,15.3033,230400.0
2008-04-17 13:00:00,15.43,15.54,15.43,15.53,374400.0,15.2934,15.4024,15.2934,15.3925,374400.0
2008-04-17 13:30:00,15.54,15.55,15.47,15.51,778400.0,15.4024,15.4123,15.333,15.3726,778400.0
2008-04-17 14:00:00,15.51,15.58,15.5,15.56,402400.0,15.3726,15.442,15.3627,15.4222,402400.0
2008-04-17 14:30:00,15.56,15.58,15.51,15.52,436400.0,15.4222,15.442,15.3726,15.3826,436400.0
2008-04-17 15:00:00,15.52,15.6,15.51,15.58,629200.0,15.3826,15.4619,15.3726,15.442,629200.0
2008-04-17 15:30:00,15.57,15.61,15.51,15.54,1833600.0,15.4321,15.4718,15.3726,15.4024,1833600.0
2008-04-18 09:30:00,16.23,16.25,16.0,16.17,1513200.0,16.0863,16.1061,15.8583,16.0268,1513200.0
2008-04-18 10:00:00,16.16,16.39,16.15,16.31,1096800.0,16.0169,16.2449,16.007,16.1656,1096800.0
2008-04-18 10:30:00,16.33,16.35,16.16,16.19,719600.0,16.1854,16.2052,16.0169,16.0466,719600.0
2008-04-18 11:00:00,16.18,16.24,16.04,16.07,558000.0,16.0367,16.0962,15.898,15.9277,558000.0
2008-04-18 11:30:00,16.07,16.16,15.96,16.05,530800.0,15.9277,16.0169,15.8187,15.9079,530800.0
2008-04-18 12:00:00,16.05,16.16,16.0,16.11,312000.0,15.9079,16.0169,15.8583,15.9673,312000.0
2008-04-18 12:30:00,16.11,16.32,16.11,16.27,848800.0,15.9673,16.1755,15.9673,16.1259,848800.0
2008-04-18 13:00:00,16.28,16.39,16.26,16.39,1025600.0,16.1358,16.2449,16.116,16.2449,1025600.0
2008-04-18 13:30:00,16.38,16.39,16.25,16.25,343600.0,16.2349,16.2449,16.1061,16.1061,343600.0
2008-04-18 14:00:00,16.26,16.27,15.97,15.99,720400.0,16.116,16.1259,15.8286,15.8484,720400.0
2008-04-18 14:30:00,15.99,16.2,15.94,16.03,608400.0,15.8484,16.0565,15.7988,15.888,608400.0
2008-04-18 15:00:00,16.03,16.12,16.0,16.01,664800.0,15.888,15.9772,15.8583,15.8682,664800.0
2008-04-18 15:30:00,16.02,16.03,15.94,15.96,975600.0,15.8781,15.888,15.7988,15.8187,975600.0
2008-04-21 09:30:00,15.94,15.94,15.65,15.73,500400.0,15.7988,15.7988,15.5114,15.5907,500400.0
2008-04-21 10:00:00,15.72,15.8,15.63,15.65,513200.0,15.5808,15.6601,15.4916,15.5114,513200.0
2008-04-21 10:30:00,15.65,15.67,15.59,15.65,448400.0,15.5114,15.5312,15.4519,15.5114,448400.0
2008-04-21 11:00:00,15.65,15.67,15.6,15.65,324400.0,15.5114,15.5312,15.4619,15.5114,324400.0
2008-04-21 11:30:00,15.64,15.8,15.63,15.76,760400.0,15.5015,15.6601,15.4916,15.6204,760400.0
2008-04-21 12:00:00,15.76,15.88,15.73,15.79,515200.0,15.6204,15.7394,15.5907,15.6502,515200.0
2008-04-21 12:30:00,15.79,15.79,15.55,15.59,705600.0,15.6502,15.6502,15.4123,15.4519,705600.0
2008-04-21 13:00:00,15.59,15.76,15.58,15.67,273200.0,15.4519,15.6204,15.442,15.5312,273200.0
2008-04-21 13:30:00,15.67,15.67,15.59,15.62,277200.0,15.5312,15.5312,15.4519,15.4817,277200.0
2008-04-21 14:00:00,15.63,15.67,15.6,15.62,236800.0,15.4916,15.5312,15.4619,15.4817,236800.0
2008-04-21 14:30:00,15.62,15.62,15.55,15.57,352400.0,15.4817,15.4817,15.4123,15.4321,352400.0
2008-04-21 15:00:00,15.57,15.71,15.56,15.67,458000.0,15.4321,15.5709,15.4222,15.5312,458000.0
2008-04-21 15:30:00,15.67,15.77,15.63,15.66,659200.0,15.5312,15.6303,15.4916,15.5213,659200.0
2008-04-22 09:30:00,15.65,15.66,15.19,15.54,486800.0,15.5114,15.5213,15.0555,15.4024,486800.0
2008-04-22 10:00:00,15.55,15.72,15.54,15.65,266000.0,15.4123,15.5808,15.4024,15.5114,266000.0
2008-04-22 10:30:00,15.64,15.65,15.54,15.57,138400.0,15.5015,15.5114,15.4024,15.4321,138400.0
2008-04-22 11:00:00,15.58,15.58,15.44,15.48,252800.0,15.442,15.442,15.3033,15.3429,252800.0
2008-04-22 11:30:00,15.49,15.51,15.43,15.44,278000.0,15.3528,15.3726,15.2934,15.3033,278000.0
2008-04-22 12:00:00,15.44,15.47,15.36,15.36,263600.0,15.3033,15.333,15.224,15.224,263600.0
2008-04-22 12:30:00,15.37,15.37,15.27,15.31,346400.0,15.2339,15.2339,15.1348,15.1744,346400.0
2008-04-22 13:00:00,15.31,15.31,15.22,15.25,282000.0,15.1744,15.1744,15.0852,15.1149,282000.0
2008-04-22 13:30:00,15.25,15.32,15.23,15.26,344400.0,15.1149,15.1843,15.0951,15.1249,344400.0
2008-04-22 14:00:00,15.27,15.28,15.13,15.28,370800.0,15.1348,15.1447,14.996,15.1447,370800.0
2008-04-22 14:30:00,15.28,15.3,15.2,15.24,306800.0,15.1447,15.1645,15.0654,15.105,306800.0
2008-04-22 15:00:00,15.24,15.3,15.18,15.29,514400.0,15.105,15.1645,15.0456,15.1546,514400.0
2008-04-22 15:30:00,15.29,15.38,15.26,15.35,849600.0,15.1546,15.2438,15.1249,15.2141,849600.0
2008-04-23 09:30:00,15.45,15.53,15.34,15.47,272000.0,15.3132,15.3925,15.2042,15.333,272000.0
2008-04-23 10:00:00,15.49,15.52,15.33,15.5,340000.0,15.3528,15.3826,15.1942,15.3627,340000.0
2008-04-23 10:30:00,15.5,15.55,15.44,15.51,531200.0,15.3627,15.4123,15.3033,15.3726,531200.0
2008-04-23 11:00:00,15.51,15.56,15.46,15.51,309600.0,15.3726,15.4222,15.3231,15.3726,309600.0
2008-04-23 11:30:00,15.51,15.64,15.49,15.61,206400.0,15.3726,15.5015,15.3528,15.4718,206400.0
2008-04-23 12:00:00,15.62,15.66,15.61,15.66,210800.0,15.4817,15.5213,15.4718,15.5213,210800.0
2008-04-23 12:30:00,15.66,15.74,15.55,15.74,240400.0,15.5213,15.6006,15.4123,15.6006,240400.0
2008-04-23 13:00:00,15.72,15.89,15.72,15.89,326400.0,15.5808,15.7493,15.5808,15.7493,326400.0
2008-04-23 13:30:00,15.89,15.9,15.71,15.87,417200.0,15.7493,15.7592,15.5709,15.7295,417200.0
2008-04-23 14:00:00,15.87,16.11,15.85,16.08,570000.0,15.7295,15.9673,15.7096,15.9376,570000.0
2008-04-23 14:30:00,16.08,16.19,16.08,16.17,510800.0,15.9376,16.0466,15.9376,16.0268,510800.0
2008-04-23 15:00:00,16.17,16.81,16.14,16.6,3230400.0,16.0268,16.6611,15.9971,16.453,3230400.0
2008-04-23 15:30:00,16.6,16.94,16.54,16.85,4064800.0,16.453,16.79,16.3935,16.7008,4064800.0
2008-04-24 09:30:00,17.0,17.0,16.68,16.82,904800.0,16.8495,16.8495,16.5323,16.671,904800.0
2008-04-24 10:00:00,16.83,16.86,16.58,16.7,663200.0,16.681,16.7107,16.4332,16.5521,663200.0
2008-04-24 10:30:00,16.69,16.7,16.42,16.5,1186400.0,16.5422,16.5521,16.2746,16.3539,1186400.0
2008-04-24 11:00:00,16.5,16.83,16.46,16.83,556000.0,16.3539,16.681,16.3142,16.681,556000.0
2008-04-24 11:30:00,16.84,17.25,16.83,17.09,733600.0,16.6909,17.0972,16.681,16.9387,733600.0
2008-04-24 12:00:00,17.09,17.41,17.08,17.25,494400.0,16.9387,17.2558,16.9287,17.0972,494400.0
2008-04-24 12:30:00,17.25,17.25,17.11,17.17,536400.0,17.0972,17.0972,16.9585,17.0179,536400.0
2008-04-24 13:00:00,17.15,17.17,16.94,16.98,597200.0,16.9981,17.0179,16.79,16.8296,597200.0
2008-04-24 13:30:00,16.97,17.01,16.89,16.98,624800.0,16.8197,16.8594,16.7404,16.8296,624800.0
2008-04-24 14:00:00,16.98,17.16,16.96,17.12,602800.0,16.8296,17.008,16.8098,16.9684,602800.0
2008-04-24 14:30:00,17.13,17.18,17.08,17.13,180800.0,16.9783,17.0279,16.9287,16.9783,180800.0
2008-04-24 15:00:00,17.14,17.2,16.98,17.05,460400.0,16.9882,17.0477,16.8296,16.899,460400.0
2008-04-24 15:30:00,17.05,17.16,16.84,17.06,1352800.0,16.899,17.008,16.6909,16.9089,1352800.0
2008-04-25 09:30:00,16.86,17.25,16.86,16.91,402800.0,16.7107,17.0972,16.7107,16.7602,402800.0
2008-04-25 10:00:00,16.9,16.92,16.77,16.86,392000.0,16.7503,16.7702,16.6215,16.7107,392000.0
2008-04-25 10:30:00,16.86,16.89,16.68,16.7,254400.0,16.7107,16.7404,16.5323,16.5521,254400.0
2008-04-25 11:00:00,16.71,16.72,16.57,16.64,237200.0,16.562,16.5719,16.4233,16.4926,237200.0
2008-04-25 11:30:00,16.64,16.88,16.64,16.86,227200.0,16.4926,16.7305,16.4926,16.7107,227200.0
2008-04-25 12:00:00,16.86,16.86,16.66,16.66,109600.0,16.7107,16.7107,16.5125,16.5125,109600.0
2008-04-25 12:30:00,16.66,16.85,16.65,16.82,132400.0,16.5125,16.7008,16.5026,16.671,132400.0
2008-04-25 13:00:00,16.82,16.85,16.77,16.82,106800.0,16.671,16.7008,16.6215,16.671,106800.0
2008-04-25 13:30:00,16.81,16.94,16.81,16.9,168400.0,16.6611,16.79,16.6611,16.7503,168400.0
2008-04-25 14:00:00,16.89,16.98,16.89,16.94,167600.0,16.7404,16.8296,16.7404,16.79,167600.0
2008-04-25 14:30:00,16.94,16.95,16.89,16.95,120800.0,16.79,16.7999,16.7404,16.7999,120800.0
2008-04-25 15:00:00,16.94,17.25,16.91,17.01,556800.0,16.79,17.0972,16.7602,16.8594,556800.0
2008-04-25 15:30:00,17.01,17.04,16.94,17.02,332800.0,16.8594,16.8891,16.79,16.8693,332800.0
2008-04-28 09:30:00,17.09,17.34,17.03,17.34,629200.0,16.9387,17.1864,16.8792,17.1864,629200.0
2008-04-28 10:00:00,17.32,17.33,17.05,17.12,281600.0,17.1666,17.1765,16.899,16.9684,281600.0
2008-04-28 10:30:00,17.09,17.33,17.09,17.32,930800.0,16.9387,17.1765,16.9387,17.1666,930800.0
2008-04-28 11:00:00,17.31,17.31,17.18,17.28,452000.0,17.1567,17.1567,17.0279,17.127,452000.0
2008-04-28 11:30:00,17.27,17.34,17.27,17.28,184000.0,17.1171,17.1864,17.1171,17.127,184000.0
2008-04-28 12:00:00,17.28,17.28,17.09,17.13,146000.0,17.127,17.127,16.9387,16.9783,146000.0
2008-04-28 12:30:00,17.13,17.17,16.93,16.96,313200.0,16.9783,17.0179,16.7801,16.8098,313200.0
2008-04-28 13:00:00,16.95,17.0,16.94,17.0,135200.0,16.7999,16.8495,16.79,16.8495,135200.0
2008-04-28 13:30:00,17.0,17.05,17.0,17.02,128800.0,16.8495,16.899,16.8495,16.8693,128800.0
2008-04-28 14:00:00,17.03,17.06,16.98,16.98,204800.0,16.8792,16.9089,16.8296,16.8296,204800.0
2008-04-28 14:30:00,16.98,17.0,16.94,16.99,148000.0,16.8296,16.8495,16.79,16.8395,148000.0
2008-04-28 15:00:00,16.99,17.0,16.88,16.89,475600.0,16.8395,16.8495,16.7305,16.7404,475600.0
2008-04-28 15:30:00,16.89,16.95,16.84,16.88,465600.0,16.7404,16.7999,16.6909,16.7305,465600.0
2008-04-29 09:30:00,16.83,17.02,16.63,17.02,392400.0,16.681,16.8693,16.4827,16.8693,392400.0
2008-04-29 10:00:00,17.04,17.11,16.68,16.71,244800.0,16.8891,16.9585,16.5323,16.562,244800.0
2008-04-29 10:30:00,16.71,16.79,16.69,16.79,362800.0,16.562,16.6413,16.5422,16.6413,362800.0
2008-04-29 11:00:00,16.77,16.93,16.76,16.89,89600.0,16.6215,16.7801,16.6116,16.7404,89600.0
2008-04-29 11:30:00,16.89,16.89,16.74,16.75,223200.0,16.7404,16.7404,16.5918,16.6017,223200.0
2008-04-29 12:00:00,16.74,16.75,16.67,16.71,106800.0,16.5918,16.6017,16.5224,16.562,106800.0
2008-04-29 12:30:00,16.7,16.77,16.7,16.74,102400.0,16.5521,16.6215,16.5521,16.5918,102400.0
2008-04-29 13:00:00,16.74,16.75,16.67,16.75,170400.0,16.5918,16.6017,16.5224,16.6017,170400.0
2008-04-29 13:30:00,16.75,16.77,16.71,16.71,353600.0,16.6017,16.6215,16.562,16.562,353600.0
2008-04-29 14:00:00,16.73,16.78,16.71,16.73,232400.0,16.5818,16.6314,16.562,16.5818,232400.0
2008-04-29 14:30:00,16.72,16.8,16.69,16.75,439200.0,16.5719,16.6512,16.5422,16.6017,439200.0
2008-04-29 15:00:00,16.75,16.77,16.7,16.75,496000.0,16.6017,16.6215,16.5521,16.6017,496000.0
2008-04-29 15:30:00,16.74,16.77,16.71,16.75,526800.0,16.5918,16.6215,16.562,16.6017,526800.0
2008-04-30 09:30:00,16.74,16.92,16.74,16.88,293600.0,16.5918,16.7702,16.5918,16.7305,293600.0
2008-04-30 10:00:00,16.88,16.91,16.72,16.83,263600.0,16.7305,16.7602,16.5719,16.681,263600.0
2008-04-30 10:30:00,16.82,17.2,16.81,17.13,518400.0,16.671,17.0477,16.6611,16.9783,518400.0
2008-04-30 11:00:00,17.12,17.31,17.1,17.11,419200.0,16.9684,17.1567,16.9486,16.9585,419200.0
2008-04-30 11:30:00,17.13,17.23,17.13,17.17,200000.0,16.9783,17.0774,16.9783,17.0179,200000.0
2008-04-30 12:00:00,17.16,17.17,16.98,16.99,221200.0,17.008,17.0179,16.8296,16.8395,221200.0
2008-04-30 12:30:00,16.97,17.04,16.95,16.98,525200.0,16.8197,16.8891,16.7999,16.8296,525200.0
2008-04-30 13:00:00,16.99,17.06,16.98,17.05,167600.0,16.8395,16.9089,16.8296,16.899,167600.0
2008-04-30 13:30:00,17.05,17.05,16.96,17.01,435600.0,16.899,16.899,16.8098,16.8594,435600.0
2008-04-30 14:00:00,17.0,17.02,16.83,16.91,514400.0,16.8495,16.8693,16.681,16.7602,514400.0
2008-04-30 14:30:00,16.9,16.94,16.83,16.84,271200.0,16.7503,16.79,16.681,16.6909,271200.0
2008-04-30 15:00:00,16.84,16.85,16.63,16.75,509600.0,16.6909,16.7008,16.4827,16.6017,509600.0
2008-04-30 15:30:00,16.74,16.75,16.69,16.72,635200.0,16.5918,16.6017,16.5422,16.5719,635200.0
2008-05-01 09:30:00,16.82,16.85,16.31,16.81,693600.0,16.671,16.7008,16.1656,16.6611,693600.0
2008-05-01 10:00:00,16.82,16.97,16.7,16.93,486800.0,16.671,16.8197,16.5521,16.7801,486800.0
2008-05-01 10:30:00,16.95,16.99,16.74,16.88,341200.0,16.7999,16.8395,16.5918,16.7305,341200.0
2008-05-01 11:00:00,16.87,16.96,16.81,16.81,644000.0,16.7206,16.8098,16.6611,16.6611,644000.0
2008-05-01 11:30:00,16.81,16.91,16.79,16.79,268000.0,16.6611,16.7602,16.6413,16.6413,268000.0
2008-05-01 12:00:00,16.8,16.88,16.77,16.84,314000.0,16.6512,16.7305,16.6215,16.6909,314000.0
2008-05-01 12:30:00,16.84,16.89,16.78,16.86,489600.0,16.6909,16.7404,16.6314,16.7107,489600.0
2008-05-01 13:00:00,16.87,16.89,16.83,16.86,262800.0,16.7206,16.7404,16.681,16.7107,262800.0
2008-05-01 13:30:00,16.88,16.92,16.79,16.81,182800.0,16.7305,16.7702,16.6413,16.6611,182800.0
2008-05-01 14:00:00,16.8,16.94,16.8,16.91,269200.0,16.6512,16.79,16.6512,16.7602,269200.0
2008-05-01 14:30:00,16.91,16.94,16.86,16.91,488400.0,16.7602,16.79,16.7107,16.7602,488400.0
2008-05-01 15:00:00,16.92,16.92,16.84,16.88,326400.0,16.7702,16.7702,16.6909,16.7305,326400.0
2008-05-01 15:30:00,16.88,16.89,16.78,16.79,689600.0,16.7305,16.7404,16.6314,16.6413,689600.0
2008-05-02 09:30:00,17.0,17.0,16.77,16.85,484000.0,16.8495,16.8495,16.6215,16.7008,484000.0
2008-05-02 10:00:00,16.85,16.97,16.85,16.91,517600.0,16.7008,16.8197,16.7008,16.7602,517600.0
2008-05-02 10:30:00,16.91,16.92,16.86,16.86,212000.0,16.7602,16.7702,16.7107,16.7107,212000.0
2008-05-02 11:00:00,16.86,16.95,16.85,16.88,352800.0,16.7107,16.7999,16.7008,16.7305,352800.0
2008-05-02 11:30:00,16.88,16.9,16.81,16.83,228400.0,16.7305,16.7503,16.6611,16.681,228400.0
2008-05-02 12:00:00,16.83,16.84,16.81,16.83,491600.0,16.681,16.6909,16.6611,16.681,491600.0
2008-05-02 12:30:00,16.83,16.83,16.8,16.83,219600.0,16.681,16.681,16.6512,16.681,219600.0
2008-05-02 13:00:00,16.83,16.83,16.71,16.74,256800.0,16.681,16.681,16.562,16.5918,256800.0
2008-05-02 13:30:00,16.74,16.77,16.72,16.75,344400.0,16.5918,16.6215,16.5719,16.6017,344400.0
2008-05-02 14:00:00,16.75,16.75,16.67,16.75,395200.0,16.6017,16.6017,16.5224,16.6017,395200.0
2008-05-02 14:30:00,16.74,16.75,16.72,16.74,226000.0,16.5918,16.6017,16.5719,16.5918,226000.0
2008-05-02 15:00:00,16.74,16.84,16.72,16.84,350800.0,16.5918,16.6909,16.5719,16.6909,350800.0
2008-05-02 15:30:00,16.84,16.84,16.8,16.84,409600.0,16.6909,16.6909,16.6512,16.6909,409600.0
2008-05-05 09:30:00,16.69,16.92,16.6,16.89,268800.0,16.5422,16.7702,16.453,16.7404,268800.0
2008-05-05 10:00:00,16.88,17.02,16.88,16.94,556800.0,16.7305,16.8693,16.7305,16.79,556800.0
2008-05-05 10:30:00,16.91,16.99,16.87,16.93,120400.0,16.7602,16.8395,16.7206,16.7801,120400.0
2008-05-05 11:00:00,16.93,17.27,16.91,17.19,471200.0,16.7801,17.1171,16.7602,17.0378,471200.0
2008-05-05 11:30:00,17.19,17.25,17.13,17.22,297200.0,17.0378,17.0972,16.9783,17.0675,297200.0
2008-05-05 12:00:00,17.22,17.25,17.21,17.23,296800.0,17.0675,17.0972,17.0576,17.0774,296800.0
2008-05-05 12:30:00,17.23,17.24,17.16,17.2,225200.0,17.0774,17.0873,17.008,17.0477,225200.0
2008-05-05 13:00:00,17.2,17.23,17.1,17.13,196800.0,17.0477,17.0774,16.9486,16.9783,196800.0
2008-05-05 13:30:00,17.13,17.24,17.13,17.15,258400.0,16.9783,17.0873,16.9783,16.9981,258400.0
2008-05-05 14:00:00,17.15,17.21,17.14,17.18,214000.0,16.9981,17.0576,16.9882,17.0279,214000.0
2008-05-05 14:30:00,17.18,17.25,17.17,17.23,578000.0,17.0279,17.0972,17.0179,17.0774,578000.0
2008-05-05 15:00:00,17.23,17.47,17.23,17.38,880400.0,17.0774,17.3153,17.0774,17.2261,880400.0
2008-05-05 15:30:00,17.38,17.48,17.21,17.33,1001200.0,17.2261,17.3252,17.0576,17.1765,1001200.0
2008-05-06 09:30:00,17.3,17.37,17.09,17.15,417200.0,17.1468,17.2162,16.9387,16.9981,417200.0
2008-05-06 10:00:00,17.17,17.49,17.15,17.45,685200.0,17.0179,17.3351,16.9981,17.2955,685200.0
2008-05-06 10:30:00,17.45,17.59,17.39,17.53,497200.0,17.2955,17.4342,17.236,17.3748,497200.0
2008-05-06 11:00:00,17.54,17.54,17.46,17.54,314800.0,17.3847,17.3847,17.3054,17.3847,314800.0
2008-05-06 11:30:00,17.53,17.69,17.52,17.63,536400.0,17.3748,17.5333,17.3648,17.4739,536400.0
2008-05-06 12:00:00,17.63,17.72,17.61,17.66,282800.0,17.4739,17.5631,17.4541,17.5036,282800.0
2008-05-06 12:30:00,17.64,17.7,17.64,17.7,260400.0,17.4838,17.5433,17.4838,17.5433,260400.0
2008-05-06 13:00:00,17.71,17.79,17.7,17.75,362400.0,17.5532,17.6325,17.5433,17.5928,362400.0
2008-05-06 13:30:00,17.75,17.76,17.61,17.68,312400.0,17.5928,17.6027,17.4541,17.5234,312400.0
2008-05-06 14:00:00,17.68,17.69,17.58,17.61,238000.0,17.5234,17.5333,17.4243,17.4541,238000.0
2008-05-06 14:30:00,17.6,17.65,17.5,17.63,240000.0,17.4441,17.4937,17.345,17.4739,240000.0
2008-05-06 15:00:00,17.62,17.65,17.52,17.55,398800.0,17.464,17.4937,17.3648,17.3946,398800.0
2008-05-06 15:30:00,17.54,17.62,17.46,17.54,995200.0,17.3847,17.464,17.3054,17.3847,995200.0
2008-05-07 09:30:00,17.45,17.6,17.25,17.25,607600.0,17.2955,17.4441,17.0972,17.0972,607600.0
2008-05-07 10:00:00,17.25,17.31,17.13,17.24,316000.0,17.0972,17.1567,16.9783,17.0873,316000.0
2008-05-07 10:30:00,17.24,17.29,17.15,17.15,332000.0,17.0873,17.1369,16.9981,16.9981,332000.0
2008-05-07 11:00:00,17.15,17.25,17.15,17.2,188000.0,16.9981,17.0972,16.9981,17.0477,188000.0
2008-05-07 11:30:00,17.21,17.21,17.11,17.14,191600.0,17.0576,17.0576,16.9585,16.9882,191600.0
2008-05-07 12:00:00,17.16,17.22,17.14,17.17,145200.0,17.008,17.0675,16.9882,17.0179,145200.0
2008-05-07 12:30:00,17.18,17.2,17.02,17.04,466000.0,17.0279,17.0477,16.8693,16.8891,466000.0
2008-05-07 13:00:00,17.03,17.03,16.77,16.92,478000.0,16.8792,16.8792,16.6215,16.7702,478000.0
2008-05-07 13:30:00,16.92,17.0,16.92,16.93,243200.0,16.7702,16.8495,16.7702,16.7801,243200.0
2008-05-07 14:00:00,16.93,16.94,16.73,16.75,394000.0,16.7801,16.79,16.5818,16.6017,394000.0
2008-05-07 14:30:00,16.75,16.84,16.7,16.71,534800.0,16.6017,16.6909,16.5521,16.562,534800.0
2008-05-07 15:00:00,16.7,16.81,16.65,16.66,856000.0,16.5521,16.6611,16.5026,16.5125,856000.0
2008-05-07 15:30:00,16.66,16.78,16.63,16.76,1420000.0,16.5125,16.6314,16.4827,16.6116,1420000.0
2008-05-08 09:30:00,16.86,16.91,16.52,16.68,458000.0,16.7107,16.7602,16.3737,16.5323,458000.0
2008-05-08 10:00:00,16.69,16.83,16.65,16.74,348000.0,16.5422,16.681,16.5026,16.5918,348000.0
2008-05-08 10:30:00,16.74,16.76,16.64,16.7,252000.0,16.5918,16.6116,16.4926,16.5521,252000.0
2008-05-08 11:00:00,16.71,16.81,16.66,16.77,462000.0,16.562,16.6611,16.5125,16.6215,462000.0
2008-05-08 11:30:00,16.77,16.77,16.66,16.68,333200.0,16.6215,16.6215,16.5125,16.5323,333200.0
2008-05-08 12:00:00,16.69,16.75,16.68,16.69,227600.0,16.5422,16.6017,16.5323,16.5422,227600.0
2008-05-08 12:30:00,16.68,16.72,16.63,16.71,198800.0,16.5323,16.5719,16.4827,16.562,198800.0
2008-05-08 13:00:00,16.72,16.74,16.64,16.73,174800.0,16.5719,16.5918,16.4926,16.5818,174800.0
2008-05-08 13:30:00,16.74,16.83,16.73,16.8,235200.0,16.5918,16.681,16.5818,16.6512,235200.0
2008-05-08 14:00:00,16.8,16.83,16.75,16.77,184800.0,16.6512,16.681,16.6017,16.6215,184800.0
2008-05-08 14:30:00,16.77,16.85,16.74,16.85,265600.0,16.6215,16.7008,16.5918,16.7008,265600.0
2008-05-08 15:00:00,16.85,16.88,16.74,16.85,449200.0,16.7008,16.7305,16.5918,16.7008,449200.0
2008-05-08 15:30:00,16.86,16.9,16.81,16.88,448000.0,16.7107,16.7503,16.6611,16.7305,448000.0
2008-05-09 09:30:00,16.85,17.05,16.82,16.88,731600.0,16.7008,16.899,16.671,16.7305,731600.0
2008-05-09 10:00:00,16.88,16.88,16.63,16.71,296000.0,16.7305,16.7305,16.4827,16.562,296000.0
2008-05-09 10:30:00,16.73,16.81,16.68,16.8,225600.0,16.5818,16.6611,16.5323,16.6512,225600.0
2008-05-09 11:00:00,16.8,16.81,16.66,16.72,153600.0,16.6512,16.6611,16.5125,16.5719,153600.0
2008-05-09 11:30:00,16.71,16.79,16.67,16.71,168400.0,16.562,16.6413,16.5224,16.562,168400.0
2008-05-09 12:00:00,16.72,16.75,16.7,16.74,107200.0,16.5719,16.6017,16.5521,16.5918,107200.0
2008-05-09 12:30:00,16.74,16.75,16.66,16.68,70000.0,16.5918,16.6017,16.5125,16.5323,70000.0
2008-05-09 13:00:00,16.68,16.71,16.64,16.65,120000.0,16.5323,16.562,16.4926,16.5026,120000.0
2008-05-09 13:30:00,16.65,16.67,16.61,16.67,174000.0,16.5026,16.5224,16.4629,16.5224,174000.0
2008-05-09 14:00:00,16.67,16.67,16.6,16.66,162000.0,16.5224,16.5224,16.453,16.5125,162000.0
2008-05-09 14:30:00,16.65,16.68,16.61,16.66,196400.0,16.5026,16.5323,16.4629,16.5125,196400.0
2008-05-09 15:00:00,16.65,16.67,16.63,16.65,297600.0,16.5026,16.5224,16.4827,16.5026,297600.0
2008-05-09 15:30:00,16.65,16.72,16.61,16.69,576400.0,16.5026,16.5719,16.4629,16.5422,576400.0
2008-05-12 09:30:00,16.69,16.69,16.31,16.44,552400.0,16.5422,16.5422,16.1656,16.2944,552400.0
2008-05-12 10:00:00,16.44,16.5,16.42,16.46,504800.0,16.2944,16.3539,16.2746,16.3142,504800.0
2008-05-12 10:30:00,16.46,16.59,16.43,16.51,976400.0,16.3142,16.4431,16.2845,16.3638,976400.0
2008-05-12 11:00:00,16.53,16.84,16.53,16.83,342400.0,16.3836,16.6909,16.3836,16.681,342400.0
2008-05-12 11:30:00,16.84,16.87,16.72,16.85,331200.0,16.6909,16.7206,16.5719,16.7008,331200.0
2008-05-12 12:00:00,16.85,17.0,16.83,16.99,320000.0,16.7008,16.8495,16.681,16.8395,320000.0
2008-05-12 12:30:00,16.98,17.04,16.93,16.93,398800.0,16.8296,16.8891,16.7801,16.7801,398800.0
2008-05-12 13:00:00,16.93,16.98,16.86,16.86,192400.0,16.7801,16.8296,16.7107,16.7107,192400.0
2008-05-12 13:30:00,16.86,16.86,16.73,16.75,237200.0,16.7107,16.7107,16.5818,16.6017,237200.0
2008-05-12 14:00:00,16.74,16.81,16.73,16.79,213600.0,16.5918,16.6611,16.5818,16.6413,213600.0
2008-05-12 14:30:00,16.79,16.8,16.73,16.78,338800.0,16.6413,16.6512,16.5818,16.6314,338800.0
2008-05-12 15:00:00,16.77,16.97,16.76,16.9,348000.0,16.6215,16.8197,16.6116,16.7503,348000.0
2008-05-12 15:30:00,16.92,16.98,16.88,16.91,686400.0,16.7702,16.8296,16.7305,16.7602,686400.0
2008-05-13 09:30:00,16.93,17.0,16.73,16.74,289600.0,16.7801,16.8495,16.5818,16.5918,289600.0
2008-05-13 10:00:00,16.74,17.23,16.74,16.98,2012400.0,16.5918,17.0774,16.5918,16.8296,2012400.0
2008-05-13 10:30:00,16.99,17.07,16.9,16.94,494400.0,16.8395,16.9188,16.7503,16.79,494400.0
2008-05-13 11:00:00,16.93,17.03,16.91,16.98,237600.0,16.7801,16.8792,16.7602,16.8296,237600.0
2008-05-13 11:30:00,16.98,17.03,16.96,16.99,270400.0,16.8296,16.8792,16.8098,16.8395,270400.0
2008-05-13 12:00:00,17.0,17.08,16.97,16.97,333200.0,16.8495,16.9287,16.8197,16.8197,333200.0
2008-05-13 12:30:00,16.98,17.02,16.92,16.99,378400.0,16.8296,16.8693,16.7702,16.8395,378400.0
2008-05-13 13:00:00,17.0,17.04,16.97,16.98,278000.0,16.8495,16.8891,16.8197,16.8296,278000.0
2008-05-13 13:30:00,16.99,17.06,16.99,17.03,522000.0,16.8395,16.9089,16.8395,16.8792,522000.0
2008-05-13 14:00:00,17.02,17.04,16.99,17.01,266400.0,16.8693,16.8891,16.8395,16.8594,266400.0
2008-05-13 14:30:00,17.02,17.03,16.96,17.02,232800.0,16.8693,16.8792,16.8098,16.8693,232800.0
2008-05-13 15:00:00,17.01,17.03,16.96,17.01,391600.0,16.8594,16.8792,16.8098,16.8594,391600.0
2008-05-13 15:30:00,17.0,17.02,16.98,16.99,516800.0,16.8495,16.8693,16.8296,16.8395,516800.0
2008-05-14 09:30:00,16.95,17.13,16.95,17.04,1556400.0,16.7999,16.9783,16.7999,16.8891,1556400.0
2008-05-14 10:00:00,17.03,17.15,16.96,17.04,1090000.0,16.8792,16.9981,16.8098,16.8891,1090000.0
2008-05-14 10:30:00,17.04,17.37,17.02,17.35,687200.0,16.8891,17.2162,16.8693,17.1964,687200.0
2008-05-14 11:00:00,17.35,17.48,17.29,17.39,1322000.0,17.1964,17.3252,17.1369,17.236,1322000.0
2008-05-14 11:30:00,17.39,17.46,17.28,17.35,957600.0,17.236,17.3054,17.127,17.1964,957600.0
2008-05-14 12:00:00,17.36,17.46,17.33,17.42,637600.0,17.2063,17.3054,17.1765,17.2657,637600.0
2008-05-14 12:30:00,17.43,17.46,17.38,17.38,411600.0,17.2756,17.3054,17.2261,17.2261,411600.0
2008-05-14 13:00:00,17.38,17.45,17.38,17.39,316000.0,17.2261,17.2955,17.2261,17.236,316000.0
2008-05-14 13:30:00,17.39,17.43,17.36,17.39,636000.0,17.236,17.2756,17.2063,17.236,636000.0
2008-05-14 14:00:00,17.38,17.4,17.36,17.39,497600.0,17.2261,17.2459,17.2063,17.236,497600.0
2008-05-14 14:30:00,17.39,17.4,17.32,17.36,1209600.0,17.236,17.2459,17.1666,17.2063,1209600.0
2008-05-14 15:00:00,17.35,17.37,17.28,17.32,1336400.0,17.1964,17.2162,17.127,17.1666,1336400.0
2008-05-14 15:30:00,17.32,17.39,17.25,17.35,1159600.0,17.1666,17.236,17.0972,17.1964,1159600.0
2008-05-15 09:30:00,17.35,17.35,16.98,17.04,750800.0,17.1964,17.1964,16.8296,16.8891,750800.0
2008-05-15 10:00:00,17.06,17.08,16.83,16.93,1125200.0,16.9089,16.9287,16.681,16.7801,1125200.0
2008-05-15 10:30:00,16.92,17.08,16.92,17.03,681200.0,16.7702,16.9287,16.7702,16.8792,681200.0
2008-05-15 11:00:00,17.04,17.18,17.02,17.06,446000.0,16.8891,17.0279,16.8693,16.9089,446000.0
2008-05-15 11:30:00,17.06,17.12,16.94,17.0,414800.0,16.9089,16.9684,16.79,16.8495,414800.0
2008-05-15 12:00:00,17.02,17.14,17.0,17.11,431200.0,16.8693,16.9882,16.8495,16.9585,431200.0
2008-05-15 12:30:00,17.12,17.27,17.11,17.22,511600.0,16.9684,17.1171,16.9585,17.0675,511600.0
2008-05-15 13:00:00,17.23,17.41,17.2,17.29,431200.0,17.0774,17.2558,17.0477,17.1369,431200.0
2008-05-15 13:30:00,17.28,17.29,17.12,17.26,388800.0,17.127,17.1369,16.9684,17.1071,388800.0
2008-05-15 14:00:00,17.26,17.37,17.24,17.27,467600.0,17.1071,17.2162,17.0873,17.1171,467600.0
2008-05-15 14:30:00,17.28,17.43,17.28,17.38,446800.0,17.127,17.2756,17.127,17.2261,446800.0
2008-05-15 15:00:00,17.37,17.4,17.32,17.32,736400.0,17.2162,17.2459,17.1666,17.1666,736400.0
2008-05-15 15:30:00,17.33,17.35,17.23,17.31,1144800.0,17.1765,17.1964,17.0774,17.1567,1144800.0
2008-05-16 09:30:00,17.31,17.31,17.03,17.15,573600.0,17.1567,17.1567,16.8792,16.9981,573600.0
2008-05-16 10:00:00,17.13,17.18,17.0,17.15,391600.0,16.9783,17.0279,16.8495,16.9981,391600.0
2008-05-16 10:30:00,17.16,17.17,17.0,17.02,251200.0,17.008,17.0179,16.8495,16.8693,251200.0
2008-05-16 11:00:00,17.01,17.19,16.99,17.17,664000.0,16.8594,17.0378,16.8395,17.0179,664000.0
2008-05-16 11:30:00,17.18,17.24,17.15,17.18,254400.0,17.0279,17.0873,16.9981,17.0279,254400.0
2008-05-16 12:00:00,17.18,17.23,17.14,17.2,351200.0,17.0279,17.0774,16.9882,17.0477,351200.0
2008-05-16 12:30:00,17.2,17.24,17.16,17.23,186000.0,17.0477,17.0873,17.008,17.0774,186000.0
2008-05-16 13:00:00,17.23,17.29,17.03,17.12,478400.0,17.0774,17.1369,16.8792,16.9684,478400.0
2008-05-16 13:30:00,17.12,17.14,17.06,17.13,192000.0,16.9684,16.9882,16.9089,16.9783,192000.0
2008-05-16 14:00:00,17.11,17.13,17.08,17.12,275600.0,16.9585,16.9783,16.9287,16.9684,275600.0
2008-05-16 14:30:00,17.12,17.23,17.09,17.17,370800.0,16.9684,17.0774,16.9387,17.0179,370800.0
2008-05-16 15:00:00,17.18,17.18,17.15,17.16,768800.0,17.0279,17.0279,16.9981,17.008,768800.0
2008-05-16 15:30:00,17.16,17.21,17.15,17.15,1576800.0,17.008,17.0576,16.9981,16.9981,1576800.0
2008-05-19 09:30:00,17.14,17.25,17.08,17.18,626800.0,16.9882,17.0972,16.9287,17.0279,626800.0
2008-05-19 10:00:00,17.18,17.18,17.05,17.13,438800.0,17.0279,17.0279,16.899,16.9783,438800.0
2008-05-19 10:30:00,17.14,17.14,17.06,17.13,346800.0,16.9882,16.9882,16.9089,16.9783,346800.0
2008-05-19 11:00:00,17.11,17.13,17.02,17.1,396800.0,16.9585,16.9783,16.8693,16.9486,396800.0
2008-05-19 11:30:00,17.1,17.12,17.0,17.08,570800.0,16.9486,16.9684,16.8495,16.9287,570800.0
2008-05-19 12:00:00,17.06,17.11,17.01,17.07,271200.0,16.9089,16.9585,16.8594,16.9188,271200.0
2008-05-19 12:30:00,17.07,17.09,16.93,16.98,650000.0,16.9188,16.9387,16.7801,16.8296,650000.0
2008-05-19 13:00:00,16.98,17.04,16.84,16.94,716000.0,16.8296,16.8891,16.6909,16.79,716000.0
2008-05-19 13:30:00,16.93,16.95,16.79,16.8,548000.0,16.7801,16.7999,16.6413,16.6512,548000.0
2008-05-19 14:00:00,16.82,16.86,16.69,16.71,915600.0,16.671,16.7107,16.5422,16.562,915600.0
2008-05-19 14:30:00,16.72,16.75,16.58,16.68,540400.0,16.5719,16.6017,16.4332,16.5323,540400.0
2008-05-19 15:00:00,16.68,16.68,16.56,16.67,651600.0,16.5323,16.5323,16.4133,16.5224,651600.0
2008-05-19 15:30:00,16.67,16.68,16.52,16.54,1203600.0,16.5224,16.5323,16.3737,16.3935,1203600.0
2008-05-20 09:30:00,16.43,16.43,15.82,16.05,1607200.0,16.2845,16.2845,15.6799,15.9079,1607200.0
2008-05-20 10:00:00,16.05,16.13,15.88,15.96,1156800.0,15.9079,15.9872,15.7394,15.8187,1156800.0
2008-05-20 10:30:00,15.95,16.0,15.7,15.72,1451600.0,15.8088,15.8583,15.561,15.5808,1451600.0
2008-05-20 11:00:00,15.72,15.9,15.63,15.8,844800.0,15.5808,15.7592,15.4916,15.6601,844800.0
2008-05-20 11:30:00,15.85,16.03,15.82,16.0,594000.0,15.7096,15.888,15.6799,15.8583,594000.0
2008-05-20 12:00:00,16.0,16.04,15.8,15.85,833600.0,15.8583,15.898,15.6601,15.7096,833600.0
2008-05-20 12:30:00,15.85,15.86,15.75,15.8,230400.0,15.7096,15.7195,15.6105,15.6601,230400.0
2008-05-20 13:00:00,15.79,15.82,15.72,15.74,340800.0,15.6502,15.6799,15.5808,15.6006,340800.0
2008-05-20 13:30:00,15.74,15.81,15.72,15.74,320800.0,15.6006,15.67,15.5808,15.6006,320800.0
2008-05-20 14:00:00,15.74,15.79,15.63,15.68,776800.0,15.6006,15.6502,15.4916,15.5411,776800.0
2008-05-20 14:30:00,15.68,15.73,15.6,15.65,704400.0,15.5411,15.5907,15.4619,15.5114,704400.0
2008-05-20 15:00:00,15.65,15.87,15.65,15.78,1232800.0,15.5114,15.7295,15.5114,15.6403,1232800.0
2008-05-20 15:30:00,15.78,15.81,15.69,15.75,1515200.0,15.6403,15.67,15.5511,15.6105,1515200.0
2008-05-21 09:30:00,15.82,15.82,15.51,15.77,1098000.0,15.6799,15.6799,15.3726,15.6303,1098000.0
2008-05-21 10:00:00,15.77,15.8,15.69,15.78,1030800.0,15.6303,15.6601,15.5511,15.6403,1030800.0
2008-05-21 10:30:00,15.77,15.78,15.39,15.45,774000.0,15.6303,15.6403,15.2537,15.3132,774000.0
2008-05-21 11:00:00,15.45,15.82,15.36,15.76,756800.0,15.3132,15.6799,15.224,15.6204,756800.0
2008-05-21 11:30:00,15.75,15.77,15.58,15.69,427600.0,15.6105,15.6303,15.442,15.5511,427600.0
2008-05-21 12:00:00,15.69,15.83,15.6,15.81,637600.0,15.5511,15.6898,15.4619,15.67,637600.0
2008-05-21 12:30:00,15.81,15.96,15.77,15.93,812800.0,15.67,15.8187,15.6303,15.7889,812800.0
2008-05-21 13:00:00,15.94,15.94,15.77,15.81,634400.0,15.7988,15.7988,15.6303,15.67,634400.0
2008-05-21 13:30:00,15.81,15.88,15.68,15.69,608400.0,15.67,15.7394,15.5411,15.5511,608400.0
2008-05-21 14:00:00,15.69,15.69,15.54,15.67,682400.0,15.5511,15.5511,15.4024,15.5312,682400.0
2008-05-21 14:30:00,15.66,15.74,15.61,15.72,964800.0,15.5213,15.6006,15.4718,15.5808,964800.0
2008-05-21 15:00:00,15.72,15.85,15.68,15.83,930800.0,15.5808,15.7096,15.5411,15.6898,930800.0
2008-05-21 15:30:00,15.82,15.83,15.6,15.72,1852000.0,15.6799,15.6898,15.4619,15.5808,1852000.0
2008-05-22 09:30:00,15.87,16.61,15.76,16.39,4838800.0,15.7295,16.4629,15.6204,16.2449,4838800.0
2008-05-22 10:00:00,16.4,16.55,16.33,16.5,2360000.0,16.2548,16.4034,16.1854,16.3539,2360000.0
2008-05-22 10:30:00,16.5,16.74,16.46,16.73,1179600.0,16.3539,16.5918,16.3142,16.5818,1179600.0
2008-05-22 11:00:00,16.73,17.24,16.73,17.05,4668400.0,16.5818,17.0873,16.5818,16.899,4668400.0
2008-05-22 11:30:00,17.05,17.06,16.73,16.76,1566400.0,16.899,16.9089,16.5818,16.6116,1566400.0
2008-05-22 12:00:00,16.77,16.85,16.6,16.76,1123600.0,16.6215,16.7008,16.453,16.6116,1123600.0
2008-05-22 12:30:00,16.75,16.81,16.63,16.69,360800.0,16.6017,16.6611,16.4827,16.5422,360800.0
2008-05-22 13:00:00,16.68,16.75,16.68,16.74,348400.0,16.5323,16.6017,16.5323,16.5918,348400.0
2008-05-22 13:30:00,16.74,16.78,16.65,16.68,584000.0,16.5918,16.6314,16.5026,16.5323,584000.0
2008-05-22 14:00:00,16.69,16.75,16.49,16.5,762000.0,16.5422,16.6017,16.344,16.3539,762000.0
2008-05-22 14:30:00,16.5,16.8,16.41,16.72,1436400.0,16.3539,16.6512,16.2647,16.5719,1436400.0
2008-05-22 15:00:00,16.74,16.79,16.66,16.66,622000.0,16.5918,16.6413,16.5125,16.5125,622000.0
2008-05-22 15:30:00,16.66,16.7,16.5,16.62,1302400.0,16.5125,16.5521,16.3539,16.4728,1302400.0
2008-05-23 09:30:00,16.63,16.66,16.42,16.52,834400.0,16.4827,16.5125,16.2746,16.3737,834400.0
2008-05-23 10:00:00,16.53,16.59,16.48,16.56,540800.0,16.3836,16.4431,16.3341,16.4133,540800.0
2008-05-23 10:30:00,16.58,16.71,16.52,16.69,708400.0,16.4332,16.562,16.3737,16.5422,708400.0
2008-05-23 11:00:00,16.69,16.69,16.56,16.66,474000.0,16.5422,16.5422,16.4133,16.5125,474000.0
2008-05-23 11:30:00,16.65,16.75,16.59,16.74,702000.0,16.5026,16.6017,16.4431,16.5918,702000.0
2008-05-23 12:00:00,16.74,16.77,16.6,16.61,453600.0,16.5918,16.6215,16.453,16.4629,453600.0
2008-05-23 12:30:00,16.61,16.62,16.56,16.59,346000.0,16.4629,16.4728,16.4133,16.4431,346000.0
2008-05-23 13:00:00,16.58,16.64,16.56,16.64,324400.0,16.4332,16.4926,16.4133,16.4926,324400.0
2008-05-23 13:30:00,16.63,16.86,16.63,16.74,382400.0,16.4827,16.7107,16.4827,16.5918,382400.0
2008-05-23 14:00:00,16.73,16.81,16.71,16.8,260800.0,16.5818,16.6611,16.562,16.6512,260800.0
2008-05-23 14:30:00,16.81,16.92,16.75,16.83,412800.0,16.6611,16.7702,16.6017,16.681,412800.0
2008-05-23 15:00:00,16.83,16.84,16.72,16.77,606400.0,16.681,16.6909,16.5719,16.6215,606400.0
2008-05-23 15:30:00,16.78,16.83,16.75,16.76,890800.0,16.6314,16.681,16.6017,16.6116,890800.0
2008-05-27 09:30:00,16.43,16.92,16.28,16.68,1609200.0,16.2845,16.7702,16.1358,16.5323,1609200.0
2008-05-27 10:00:00,16.68,16.85,16.67,16.81,596800.0,16.5323,16.7008,16.5224,16.6611,596800.0
2008-05-27 10:30:00,16.82,17.07,16.79,17.07,732400.0,16.671,16.9188,16.6413,16.9188,732400.0
2008-05-27 11:00:00,17.07,17.1,16.88,16.99,612400.0,16.9188,16.9486,16.7305,16.8395,612400.0
2008-05-27 11:30:00,16.99,17.04,16.92,16.95,414400.0,16.8395,16.8891,16.7702,16.7999,414400.0
2008-05-27 12:00:00,16.93,16.98,16.88,16.9,417200.0,16.7801,16.8296,16.7305,16.7503,417200.0
2008-05-27 12:30:00,16.89,16.96,16.88,16.91,364000.0,16.7404,16.8098,16.7305,16.7602,364000.0
2008-05-27 13:00:00,16.92,16.98,16.89,16.91,296800.0,16.7702,16.8296,16.7404,16.7602,296800.0
2008-05-27 13:30:00,16.9,16.99,16.9,16.95,301200.0,16.7503,16.8395,16.7503,16.7999,301200.0
2008-05-27 14:00:00,16.95,17.04,16.95,16.99,383600.0,16.7999,16.8891,16.7999,16.8395,383600.0
2008-05-27 14:30:00,16.98,17.12,16.93,17.09,664400.0,16.8296,16.9684,16.7801,16.9387,664400.0
2008-05-27 15:00:00,17.09,17.12,17.03,17.05,687600.0,16.9387,16.9684,16.8792,16.899,687600.0
2008-05-27 15:30:00,17.05,17.08,17.0,17.04,1128400.0,16.899,16.9287,16.8495,16.8891,1128400.0
2008-05-28 09:30:00,17.13,17.49,16.9,17.39,1538800.0,16.9783,17.3351,16.7503,17.236,1538800.0
2008-05-28 10:00:00,17.39,17.72,17.29,17.65,1854400.0,17.236,17.5631,17.1369,17.4937,1854400.0
2008-05-28 10:30:00,17.64,17.73,17.38,17.5,1343600.0,17.4838,17.573,17.2261,17.345,1343600.0
2008-05-28 11:00:00,17.5,17.55,17.37,17.47,706000.0,17.345,17.3946,17.2162,17.3153,706000.0
2008-05-28 11:30:00,17.49,17.63,17.44,17.62,771600.0,17.3351,17.4739,17.2856,17.464,771600.0
2008-05-28 12:00:00,17.61,17.62,17.48,17.54,815600.0,17.4541,17.464,17.3252,17.3847,815600.0
2008-05-28 12:30:00,17.53,17.56,17.46,17.49,562800.0,17.3748,17.4045,17.3054,17.3351,562800.0
2008-05-28 13:00:00,17.48,17.57,17.47,17.5,642800.0,17.3252,17.4144,17.3153,17.345,642800.0
2008-05-28 13:30:00,17.5,17.53,17.47,17.53,648800.0,17.345,17.3748,17.3153,17.3748,648800.0
2008-05-28 14:00:00,17.53,17.62,17.49,17.49,694400.0,17.3748,17.464,17.3351,17.3351,694400.0
2008-05-28 14:30:00,17.49,17.55,17.47,17.54,902000.0,17.3351,17.3946,17.3153,17.3847,902000.0
2008-05-28 15:00:00,17.55,17.63,17.54,17.59,1348000.0,17.3946,17.4739,17.3847,17.4342,1348000.0
2008-05-28 15:30:00,17.58,17.66,17.52,17.56,1493200.0,17.4243,17.5036,17.3648,17.4045,1493200.0
2008-05-29 09:30:00,17.5,17.5,17.26,17.34,754400.0,17.345,17.345,17.1071,17.1864,754400.0
2008-05-29 10:00:00,17.34,17.4,17.2,17.4,629200.0,17.1864,17.2459,17.0477,17.2459,629200.0
2008-05-29 10:30:00,17.37,17.58,17.31,17.52,594800.0,17.2162,17.4243,17.1567,17.3648,594800.0
2008-05-29 11:00:00,17.52,17.58,17.46,17.55,405600.0,17.3648,17.4243,17.3054,17.3946,405600.0
2008-05-29 11:30:00,17.55,17.86,17.55,17.77,804400.0,17.3946,17.7018,17.3946,17.6126,804400.0
2008-05-29 12:00:00,17.76,17.99,17.74,17.84,834800.0,17.6027,17.8307,17.5829,17.682,834800.0
2008-05-29 12:30:00,17.84,17.97,17.79,17.88,503600.0,17.682,17.8109,17.6325,17.7217,503600.0
2008-05-29 13:00:00,17.88,17.97,17.84,17.88,531200.0,17.7217,17.8109,17.682,17.7217,531200.0
2008-05-29 13:30:00,17.88,17.96,17.84,17.86,422000.0,17.7217,17.801,17.682,17.7018,422000.0
2008-05-29 14:00:00,17.86,18.08,17.84,18.02,786800.0,17.7018,17.9199,17.682,17.8604,786800.0
2008-05-29 14:30:00,18.01,18.05,17.91,17.97,633200.0,17.8505,17.8902,17.7514,17.8109,633200.0
2008-05-29 15:00:00,17.96,17.98,17.84,17.87,797200.0,17.801,17.8208,17.682,17.7117,797200.0
2008-05-29 15:30:00,17.87,17.91,17.81,17.88,1302800.0,17.7117,17.7514,17.6523,17.7217,1302800.0
2008-05-30 09:30:00,18.01,18.38,17.89,18.16,2378000.0,17.8505,18.2172,17.7316,17.9992,2378000.0
2008-05-30 10:00:00,18.16,18.17,18.0,18.08,1059600.0,17.9992,18.0091,17.8406,17.9199,1059600.0
2008-05-30 10:30:00,18.07,18.68,18.01,18.33,4309200.0,17.91,18.5146,17.8505,18.1677,4309200.0
2008-05-30 11:00:00,18.33,18.35,17.96,18.03,2137200.0,18.1677,18.1875,17.801,17.8703,2137200.0
2008-05-30 11:30:00,18.04,18.2,18.04,18.14,1146400.0,17.8802,18.0388,17.8802,17.9794,1146400.0
2008-05-30 12:00:00,18.14,18.16,18.06,18.14,517600.0,17.9794,17.9992,17.9001,17.9794,517600.0
2008-05-30 12:30:00,18.15,18.21,18.07,18.1,453200.0,17.9893,18.0487,17.91,17.9397,453200.0
2008-05-30 13:00:00,18.11,18.21,18.08,18.19,409200.0,17.9496,18.0487,17.9199,18.0289,409200.0
2008-05-30 13:30:00,18.2,18.2,18.11,18.13,439600.0,18.0388,18.0388,17.9496,17.9694,439600.0
2008-05-30 14:00:00,18.13,18.19,18.07,18.16,536800.0,17.9694,18.0289,17.91,17.9992,536800.0
2008-05-30 14:30:00,18.15,18.21,18.09,18.17,785200.0,17.9893,18.0487,17.9298,18.0091,785200.0
2008-05-30 15:00:00,18.18,18.2,18.07,18.14,1115600.0,18.019,18.0388,17.91,17.9794,1115600.0
2008-05-30 15:30:00,18.14,18.15,18.06,18.08,1864400.0,17.9794,17.9893,17.9001,17.9199,1864400.0
2008-06-02 09:30:00,18.0,18.0,17.63,17.84,720800.0,17.8406,17.8406,17.4739,17.682,720800.0
2008-06-02 10:00:00,17.83,17.98,17.8,17.96,564000.0,17.6721,17.8208,17.6424,17.801,564000.0
2008-06-02 10:30:00,17.97,18.0,17.92,17.96,326800.0,17.8109,17.8406,17.7613,17.801,326800.0
2008-06-02 11:00:00,17.96,18.02,17.86,17.97,489200.0,17.801,17.8604,17.7018,17.8109,489200.0
2008-06-02 11:30:00,17.96,18.01,17.93,18.01,378400.0,17.801,17.8505,17.7712,17.8505,378400.0
2008-06-02 12:00:00,18.0,18.08,18.0,18.05,429600.0,17.8406,17.9199,17.8406,17.8902,429600.0
2008-06-02 12:30:00,18.04,18.06,17.93,17.97,464000.0,17.8802,17.9001,17.7712,17.8109,464000.0
2008-06-02 13:00:00,17.96,17.96,17.82,17.9,341600.0,17.801,17.801,17.6622,17.7415,341600.0
2008-06-02 13:30:00,17.89,17.95,17.86,17.95,178400.0,17.7316,17.791,17.7018,17.791,178400.0
2008-06-02 14:00:00,17.94,17.95,17.9,17.92,196800.0,17.7811,17.791,17.7415,17.7613,196800.0
2008-06-02 14:30:00,17.93,17.94,17.73,17.84,391200.0,17.7712,17.7811,17.573,17.682,391200.0
2008-06-02 15:00:00,17.84,17.84,17.75,17.78,500400.0,17.682,17.682,17.5928,17.6225,500400.0
2008-06-02 15:30:00,17.79,17.9,17.78,17.83,548400.0,17.6325,17.7415,17.6225,17.6721,548400.0
2008-06-03 09:30:00,17.81,17.97,17.67,17.82,575200.0,17.6523,17.8109,17.5135,17.6622,575200.0
2008-06-03 10:00:00,17.82,18.03,17.82,18.03,503600.0,17.6622,17.8703,17.6622,17.8703,503600.0
2008-06-03 10:30:00,18.03,18.12,17.99,18.05,472800.0,17.8703,17.9595,17.8307,17.8902,472800.0
2008-06-03 11:00:00,18.06,18.09,18.01,18.06,370400.0,17.9001,17.9298,17.8505,17.9001,370400.0
2008-06-03 11:30:00,18.06,18.07,17.91,17.97,393200.0,17.9001,17.91,17.7514,17.8109,393200.0
2008-06-03 12:00:00,17.97,18.1,17.97,18.06,264800.0,17.8109,17.9397,17.8109,17.9001,264800.0
2008-06-03 12:30:00,18.07,18.11,18.05,18.1,250000.0,17.91,17.9496,17.8902,17.9397,250000.0
2008-06-03 13:00:00,18.1,18.11,18.0,18.03,209600.0,17.9397,17.9496,17.8406,17.8703,209600.0
2008-06-03 13:30:00,18.02,18.03,17.86,17.97,445600.0,17.8604,17.8703,17.7018,17.8109,445600.0
2008-06-03 14:00:00,17.97,17.97,17.72,17.72,378000.0,17.8109,17.8109,17.5631,17.5631,378000.0
2008-06-03 14:30:00,17.73,17.91,17.69,17.86,623600.0,17.573,17.7514,17.5333,17.7018,623600.0
2008-06-03 15:00:00,17.86,17.99,17.82,17.92,420800.0,17.7018,17.8307,17.6622,17.7613,420800.0
2008-06-03 15:30:00,17.92,18.06,17.91,17.99,806800.0,17.7613,17.9001,17.7514,17.8307,806800.0
2008-06-04 09:30:00,18.06,18.13,17.98,18.07,419200.0,17.9001,17.9694,17.8208,17.91,419200.0
2008-06-04 10:00:00,18.08,18.11,18.04,18.07,337200.0,17.9199,17.9496,17.8802,17.91,337200.0
2008-06-04 10:30:00,18.06,18.1,18.01,18.09,317600.0,17.9001,17.9397,17.8505,17.9298,317600.0
2008-06-04 11:00:00,18.09,18.16,18.07,18.15,388400.0,17.9298,17.9992,17.91,17.9893,388400.0
2008-06-04 11:30:00,18.14,18.25,18.08,18.15,463200.0,17.9794,18.0884,17.9199,17.9893,463200.0
2008-06-04 12:00:00,18.16,18.21,18.15,18.19,297600.0,17.9992,18.0487,17.9893,18.0289,297600.0
2008-06-04 12:30:00,18.19,18.25,18.11,18.14,271200.0,18.0289,18.0884,17.9496,17.9794,271200.0
2008-06-04 13:00:00,18.13,18.15,18.04,18.08,323200.0,17.9694,17.9893,17.8802,17.9199,323200.0
2008-06-04 13:30:00,18.09,18.23,18.04,18.16,2023200.0,17.9298,18.0686,17.8802,17.9992,2023200.0
2008-06-04 14:00:00,18.16,18.18,18.04,18.06,536000.0,17.9992,18.019,17.8802,17.9001,536000.0
2008-06-04 14:30:00,18.07,18.12,18.01,18.04,485600.0,17.91,17.9595,17.8505,17.8802,485600.0
2008-06-04 15:00:00,18.04,18.08,17.98,18.06,575200.0,17.8802,17.9199,17.8208,17.9001,575200.0
2008-06-04 15:30:00,18.05,18.18,18.03,18.11,603600.0,17.8902,18.019,17.8703,17.9496,603600.0
2008-06-05 09:30:00,18.16,18.37,18.14,18.37,548800.0,17.9992,18.2073,17.9794,18.2073,548800.0
2008-06-05 10:00:00,18.36,18.5,18.23,18.25,647600.0,18.1974,18.3362,18.0686,18.0884,647600.0
2008-06-05 10:30:00,18.25,18.26,18.11,18.16,683600.0,18.0884,18.0983,17.9496,17.9992,683600.0
2008-06-05 11:00:00,18.14,18.21,18.0,18.08,490400.0,17.9794,18.0487,17.8406,17.9199,490400.0
2008-06-05 11:30:00,18.07,18.07,17.78,17.95,587200.0,17.91,17.91,17.6225,17.791,587200.0
2008-06-05 12:00:00,17.96,18.07,17.9,18.06,358000.0,17.801,17.91,17.7415,17.9001,358000.0
2008-06-05 12:30:00,18.06,18.35,18.04,18.34,416000.0,17.9001,18.1875,17.8802,18.1776,416000.0
2008-06-05 13:00:00,18.35,18.36,18.25,18.29,224400.0,18.1875,18.1974,18.0884,18.128,224400.0
2008-06-05 13:30:00,18.29,18.36,18.28,18.31,182800.0,18.128,18.1974,18.1181,18.1479,182800.0
2008-06-05 14:00:00,18.31,18.34,18.19,18.22,294800.0,18.1479,18.1776,18.0289,18.0586,294800.0
2008-06-05 14:30:00,18.22,18.33,18.19,18.32,302000.0,18.0586,18.1677,18.0289,18.1578,302000.0
2008-06-05 15:00:00,18.33,18.45,18.3,18.38,590400.0,18.1677,18.2866,18.1379,18.2172,590400.0
2008-06-05 15:30:00,18.38,18.48,18.37,18.47,1004400.0,18.2172,18.3163,18.2073,18.3064,1004400.0
2008-06-06 09:30:00,18.42,18.42,18.0,18.25,353200.0,18.2569,18.2569,17.8406,18.0884,353200.0
2008-06-06 10:00:00,18.25,18.27,18.01,18.03,585200.0,18.0884,18.1082,17.8505,17.8703,585200.0
2008-06-06 10:30:00,18.05,18.13,18.03,18.04,236400.0,17.8902,17.9694,17.8703,17.8802,236400.0
2008-06-06 11:00:00,18.04,18.07,17.9,17.91,282400.0,17.8802,17.91,17.7415,17.7514,282400.0
2008-06-06 11:30:00,17.92,18.02,17.91,17.99,260400.0,17.7613,17.8604,17.7514,17.8307,260400.0
2008-06-06 12:00:00,17.98,18.02,17.77,17.92,465600.0,17.8208,17.8604,17.6126,17.7613,465600.0
2008-06-06 12:30:00,17.92,18.06,17.88,17.99,342000.0,17.7613,17.9001,17.7217,17.8307,342000.0
2008-06-06 13:00:00,18.0,18.0,17.91,17.94,129200.0,17.8406,17.8406,17.7514,17.7811,129200.0
2008-06-06 13:30:00,17.95,18.03,17.9,17.92,144400.0,17.791,17.8703,17.7415,17.7613,144400.0
2008-06-06 14:00:00,17.91,17.92,17.76,17.81,429600.0,17.7514,17.7613,17.6027,17.6523,429600.0
2008-06-06 14:30:00,17.81,17.88,17.79,17.8,314000.0,17.6523,17.7217,17.6325,17.6424,314000.0
2008-06-06 15:00:00,17.8,17.97,17.8,17.86,252400.0,17.6424,17.8109,17.6424,17.7018,252400.0
2008-06-06 15:30:00,17.87,17.88,17.74,17.75,539600.0,17.7117,17.7217,17.5829,17.5928,539600.0
2008-06-09 09:30:00,17.8,17.96,17.58,17.73,395600.0,17.6424,17.801,17.4243,17.573,395600.0
2008-06-09 10:00:00,17.74,17.84,17.66,17.77,166400.0,17.5829,17.682,17.5036,17.6126,166400.0
2008-06-09 10:30:00,17.78,17.82,17.61,17.66,144400.0,17.6225,17.6622,17.4541,17.5036,144400.0
2008-06-09 11:00:00,17.66,17.67,17.62,17.66,184800.0,17.5036,17.5135,17.464,17.5036,184800.0
2008-06-09 11:30:00,17.66,17.68,17.63,17.65,128400.0,17.5036,17.5234,17.4739,17.4937,128400.0
2008-06-09 12:00:00,17.65,17.65,17.6,17.61,140800.0,17.4937,17.4937,17.4441,17.4541,140800.0
2008-06-09 12:30:00,17.61,17.67,17.61,17.66,137200.0,17.4541,17.5135,17.4541,17.5036,137200.0
2008-06-09 13:00:00,17.66,17.66,17.48,17.56,197200.0,17.5036,17.5036,17.3252,17.4045,197200.0
2008-06-09 13:30:00,17.55,17.58,17.44,17.45,184400.0,17.3946,17.4243,17.2856,17.2955,184400.0
2008-06-09 14:00:00,17.44,17.45,17.19,17.36,628000.0,17.2856,17.2955,17.0378,17.2063,628000.0
2008-06-09 14:30:00,17.35,17.41,17.31,17.33,368800.0,17.1964,17.2558,17.1567,17.1765,368800.0
2008-06-09 15:00:00,17.33,17.4,17.26,17.36,364000.0,17.1765,17.2459,17.1071,17.2063,364000.0
2008-06-09 15:30:00,17.36,17.45,17.32,17.4,1302000.0,17.2063,17.2955,17.1666,17.2459,1302000.0
2008-06-10 09:30:00,17.47,17.75,17.45,17.72,456800.0,17.3153,17.5928,17.2955,17.5631,456800.0
2008-06-10 10:00:00,17.71,17.88,17.64,17.85,432800.0,17.5532,17.7217,17.4838,17.6919,432800.0
2008-06-10 10:30:00,17.85,17.88,17.7,17.77,389200.0,17.6919,17.7217,17.5433,17.6126,389200.0
2008-06-10 11:00:00,17.75,17.77,17.44,17.5,343600.0,17.5928,17.6126,17.2856,17.345,343600.0
2008-06-10 11:30:00,17.5,17.59,17.45,17.55,390000.0,17.345,17.4342,17.2955,17.3946,390000.0
2008-06-10 12:00:00,17.55,17.74,17.55,17.72,420800.0,17.3946,17.5829,17.3946,17.5631,420800.0
2008-06-10 12:30:00,17.73,17.75,17.69,17.72,251200.0,17.573,17.5928,17.5333,17.5631,251200.0
2008-06-10 13:00:00,17.71,17.85,17.61,17.85,364800.0,17.5532,17.6919,17.4541,17.6919,364800.0
2008-06-10 13:30:00,17.85,17.85,17.7,17.77,224800.0,17.6919,17.6919,17.5433,17.6126,224800.0
2008-06-10 14:00:00,17.77,17.79,17.71,17.78,413200.0,17.6126,17.6325,17.5532,17.6225,413200.0
2008-06-10 14:30:00,17.79,17.84,17.73,17.82,500400.0,17.6325,17.682,17.573,17.6622,500400.0
2008-06-10 15:00:00,17.8,17.88,17.78,17.86,526800.0,17.6424,17.7217,17.6225,17.7018,526800.0
2008-06-10 15:30:00,17.86,17.89,17.78,17.81,720000.0,17.7018,17.7316,17.6225,17.6523,720000.0
2008-06-11 09:30:00,17.92,17.92,17.22,17.27,524800.0,17.7613,17.7613,17.0675,17.1171,524800.0
2008-06-11 10:00:00,17.27,17.3,17.13,17.13,877600.0,17.1171,17.1468,16.9783,16.9783,877600.0
2008-06-11 10:30:00,17.14,17.25,17.13,17.25,532000.0,16.9882,17.0972,16.9783,17.0972,532000.0
2008-06-11 11:00:00,17.25,17.36,17.2,17.25,521200.0,17.0972,17.2063,17.0477,17.0972,521200.0
2008-06-11 11:30:00,17.25,17.47,17.24,17.45,352400.0,17.0972,17.3153,17.0873,17.2955,352400.0
2008-06-11 12:00:00,17.44,17.46,17.36,17.38,235200.0,17.2856,17.3054,17.2063,17.2261,235200.0
2008-06-11 12:30:00,17.36,17.43,17.34,17.41,441200.0,17.2063,17.2756,17.1864,17.2558,441200.0
2008-06-11 13:00:00,17.41,17.44,17.36,17.37,262000.0,17.2558,17.2856,17.2063,17.2162,262000.0
2008-06-11 13:30:00,17.36,17.41,17.32,17.41,309600.0,17.2063,17.2558,17.1666,17.2558,309600.0
2008-06-11 14:00:00,17.4,17.52,17.35,17.43,572400.0,17.2459,17.3648,17.1964,17.2756,572400.0
2008-06-11 14:30:00,17.43,17.47,17.33,17.42,338400.0,17.2756,17.3153,17.1765,17.2657,338400.0
2008-06-11 15:00:00,17.41,17.46,17.33,17.4,638400.0,17.2558,17.3054,17.1765,17.2459,638400.0
2008-06-11 15:30:00,17.4,17.42,17.32,17.38,967200.0,17.2459,17.2657,17.1666,17.2261,967200.0
2008-06-12 09:30:00,17.48,17.6,17.43,17.51,360800.0,17.3252,17.4441,17.2756,17.3549,360800.0
2008-06-12 10:00:00,17.51,17.56,17.49,17.53,331600.0,17.3549,17.4045,17.3351,17.3748,331600.0
2008-06-12 10:30:00,17.54,17.54,17.5,17.51,409600.0,17.3847,17.3847,17.345,17.3549,409600.0
2008-06-12 11:00:00,17.51,17.56,17.49,17.51,225600.0,17.3549,17.4045,17.3351,17.3549,225600.0
2008-06-12 11:30:00,17.51,17.53,17.5,17.51,225200.0,17.3549,17.3748,17.345,17.3549,225200.0
2008-06-12 12:00:00,17.51,17.55,17.5,17.55,373200.0,17.3549,17.3946,17.345,17.3946,373200.0
2008-06-12 12:30:00,17.54,17.6,17.5,17.51,477600.0,17.3847,17.4441,17.345,17.3549,477600.0
2008-06-12 13:00:00,17.51,17.54,17.5,17.52,226000.0,17.3549,17.3847,17.345,17.3648,226000.0
2008-06-12 13:30:00,17.52,17.55,17.5,17.52,227600.0,17.3648,17.3946,17.345,17.3648,227600.0
2008-06-12 14:00:00,17.52,17.57,17.5,17.53,252800.0,17.3648,17.4144,17.345,17.3748,252800.0
2008-06-12 14:30:00,17.53,17.56,17.5,17.53,428400.0,17.3748,17.4045,17.345,17.3748,428400.0
2008-06-12 15:00:00,17.54,17.58,17.43,17.45,641600.0,17.3847,17.4243,17.2756,17.2955,641600.0
2008-06-12 15:30:00,17.43,17.56,17.41,17.52,473600.0,17.2756,17.4045,17.2558,17.3648,473600.0
2008-06-13 09:30:00,17.97,18.31,17.88,18.26,844800.0,17.8109,18.1479,17.7217,18.0983,844800.0
2008-06-13 10:00:00,18.25,18.3,18.08,18.13,791600.0,18.0884,18.1379,17.9199,17.9694,791600.0
2008-06-13 10:30:00,18.13,18.3,18.11,18.28,790800.0,17.9694,18.1379,17.9496,18.1181,790800.0
2008-06-13 11:00:00,18.28,18.3,18.2,18.25,431200.0,18.1181,18.1379,18.0388,18.0884,431200.0
2008-06-13 11:30:00,18.25,18.28,18.22,18.24,256400.0,18.0884,18.1181,18.0586,18.0785,256400.0
2008-06-13 12:00:00,18.24,18.34,18.21,18.32,284800.0,18.0785,18.1776,18.0487,18.1578,284800.0
2008-06-13 12:30:00,18.33,18.4,18.27,18.35,257200.0,18.1677,18.2371,18.1082,18.1875,257200.0
2008-06-13 13:00:00,18.35,18.36,18.26,18.3,240800.0,18.1875,18.1974,18.0983,18.1379,240800.0
2008-06-13 13:30:00,18.3,18.3,18.16,18.24,248000.0,18.1379,18.1379,17.9992,18.0785,248000.0
2008-06-13 14:00:00,18.23,18.24,18.16,18.2,529200.0,18.0686,18.0785,17.9992,18.0388,529200.0
2008-06-13 14:30:00,18.2,18.31,18.17,18.3,276400.0,18.0388,18.1479,18.0091,18.1379,276400.0
2008-06-13 15:00:00,18.3,18.35,18.19,18.2,393200.0,18.1379,18.1875,18.0289,18.0388,393200.0
2008-06-13 15:30:00,18.21,18.33,18.15,18.2,980000.0,18.0487,18.1677,17.9893,18.0388,980000.0
2008-06-16 09:30:00,18.26,18.31,18.01,18.11,270800.0,18.0983,18.1479,17.8505,17.9496,270800.0
2008-06-16 10:00:00,18.13,18.25,18.1,18.18,166800.0,17.9694,18.0884,17.9397,18.019,166800.0
2008-06-16 10:30:00,18.18,18.28,18.1,18.26,186400.0,18.019,18.1181,17.9397,18.0983,186400.0
2008-06-16 11:00:00,18.27,18.37,18.24,18.29,245600.0,18.1082,18.2073,18.0785,18.128,245600.0
2008-06-16 11:30:00,18.29,18.3,18.17,18.17,223200.0,18.128,18.1379,18.0091,18.0091,223200.0
2008-06-16 12:00:00,18.19,18.19,18.04,18.13,215200.0,18.0289,18.0289,17.8802,17.9694,215200.0
2008-06-16 12:30:00,18.13,18.28,18.11,18.24,125600.0,17.9694,18.1181,17.9496,18.0785,125600.0
2008-06-16 13:00:00,18.24,18.24,18.17,18.18,127600.0,18.0785,18.0785,18.0091,18.019,127600.0
2008-06-16 13:30:00,18.2,18.24,18.18,18.22,172000.0,18.0388,18.0785,18.019,18.0586,172000.0
2008-06-16 14:00:00,18.23,18.25,18.2,18.22,134800.0,18.0686,18.0884,18.0388,18.0586,134800.0
2008-06-16 14:30:00,18.22,18.3,18.22,18.3,256000.0,18.0586,18.1379,18.0586,18.1379,256000.0
2008-06-16 15:00:00,18.3,18.31,18.22,18.23,234400.0,18.1379,18.1479,18.0586,18.0686,234400.0
2008-06-16 15:30:00,18.24,18.27,18.13,18.18,410800.0,18.0785,18.1082,17.9694,18.019,410800.0
2008-06-17 09:30:00,18.21,18.35,18.1,18.33,298400.0,18.0487,18.1875,17.9397,18.1677,298400.0
2008-06-17 10:00:00,18.33,18.34,18.13,18.17,134400.0,18.1677,18.1776,17.9694,18.0091,134400.0
2008-06-17 10:30:00,18.17,18.23,18.13,18.18,163600.0,18.0091,18.0686,17.9694,18.019,163600.0
2008-06-17 11:00:00,18.18,18.18,17.93,17.96,343600.0,18.019,18.019,17.7712,17.801,343600.0
2008-06-17 11:30:00,17.95,17.96,17.9,17.93,367600.0,17.791,17.801,17.7415,17.7712,367600.0
2008-06-17 12:00:00,17.92,18.11,17.92,18.06,167200.0,17.7613,17.9496,17.7613,17.9001,167200.0
2008-06-17 12:30:00,18.06,18.1,18.0,18.02,82000.0,17.9001,17.9397,17.8406,17.8604,82000.0
2008-06-17 13:00:00,18.01,18.1,17.99,18.07,139600.0,17.8505,17.9397,17.8307,17.91,139600.0
2008-06-17 13:30:00,18.06,18.13,18.05,18.07,72800.0,17.9001,17.9694,17.8902,17.91,72800.0
2008-06-17 14:00:00,18.08,18.13,18.06,18.09,132400.0,17.9199,17.9694,17.9001,17.9298,132400.0
2008-06-17 14:30:00,18.09,18.18,18.08,18.14,266400.0,17.9298,18.019,17.9199,17.9794,266400.0
2008-06-17 15:00:00,18.14,18.17,18.05,18.07,276400.0,17.9794,18.0091,17.8902,17.91,276400.0
2008-06-17 15:30:00,18.07,18.1,17.96,18.01,330800.0,17.91,17.9397,17.801,17.8505,330800.0
2008-06-18 09:30:00,17.99,18.21,17.93,17.98,359600.0,17.8307,18.0487,17.7712,17.8208,359600.0
2008-06-18 10:00:00,17.97,18.15,17.95,18.02,347600.0,17.8109,17.9893,17.791,17.8604,347600.0
2008-06-18 10:30:00,18.01,18.03,17.65,17.67,356800.0,17.8505,17.8703,17.4937,17.5135,356800.0
2008-06-18 11:00:00,17.67,17.78,17.64,17.75,240000.0,17.5135,17.6225,17.4838,17.5928,240000.0
2008-06-18 11:30:00,17.74,17.89,17.73,17.85,239600.0,17.5829,17.7316,17.573,17.6919,239600.0
2008-06-18 12:00:00,17.86,17.96,17.85,17.85,88800.0,17.7018,17.801,17.6919,17.6919,88800.0
2008-06-18 12:30:00,17.85,17.91,17.76,17.81,138000.0,17.6919,17.7514,17.6027,17.6523,138000.0
2008-06-18 13:00:00,17.82,17.87,17.78,17.86,153200.0,17.6622,17.7117,17.6225,17.7018,153200.0
2008-06-18 13:30:00,17.84,17.91,17.81,17.9,108800.0,17.682,17.7514,17.6523,17.7415,108800.0
2008-06-18 14:00:00,17.9,17.97,17.81,17.83,176800.0,17.7415,17.8109,17.6523,17.6721,176800.0
2008-06-18 14:30:00,17.83,17.85,17.77,17.79,263200.0,17.6721,17.6919,17.6126,17.6325,263200.0
2008-06-18 15:00:00,17.8,17.86,17.75,17.83,414000.0,17.6424,17.7018,17.5928,17.6721,414000.0
2008-06-18 15:30:00,17.83,17.86,17.7,17.74,716800.0,17.6721,17.7018,17.5433,17.5829,716800.0
2008-06-19 09:30:00,17.74,17.99,17.71,17.9,450400.0,17.5829,17.8307,17.5532,17.7415,450400.0
2008-06-19 10:00:00,17.89,17.97,17.84,17.93,333200.0,17.7316,17.8109,17.682,17.7712,333200.0
2008-06-19 10:30:00,17.94,18.1,17.93,18.09,338400.0,17.7811,17.9397,17.7712,17.9298,338400.0
2008-06-19 11:00:00,18.09,18.15,18.08,18.14,575200.0,17.9298,17.9893,17.9199,17.9794,575200.0
2008-06-19 11:30:00,18.13,18.33,18.11,18.32,394800.0,17.9694,18.1677,17.9496,18.1578,394800.0
2008-06-19 12:00:00,18.33,18.49,18.33,18.43,473600.0,18.1677,18.3263,18.1677,18.2668,473600.0
2008-06-19 12:30:00,18.45,18.51,18.43,18.47,336800.0,18.2866,18.3461,18.2668,18.3064,336800.0
2008-06-19 13:00:00,18.46,18.54,18.46,18.53,283200.0,18.2965,18.3758,18.2965,18.3659,283200.0
2008-06-19 13:30:00,18.52,18.66,18.5,18.63,763200.0,18.356,18.4948,18.3362,18.465,763200.0
2008-06-19 14:00:00,18.63,18.63,18.52,18.61,812000.0,18.465,18.465,18.356,18.4452,812000.0
2008-06-19 14:30:00,18.61,18.75,18.61,18.73,402800.0,18.4452,18.584,18.4452,18.5641,402800.0
2008-06-19 15:00:00,18.73,18.77,18.61,18.66,719200.0,18.5641,18.6038,18.4452,18.4948,719200.0
2008-06-19 15:30:00,18.65,18.65,18.36,18.39,1184000.0,18.4848,18.4848,18.1974,18.2271,1184000.0
2008-06-20 09:30:00,18.38,18.7,18.2,18.47,778000.0,18.2172,18.5344,18.0388,18.3064,778000.0
2008-06-20 10:00:00,18.47,18.48,18.09,18.19,578000.0,18.3064,18.3163,17.9298,18.0289,578000.0
2008-06-20 10:30:00,18.19,18.27,18.14,18.19,280800.0,18.0289,18.1082,17.9794,18.0289,280800.0
2008-06-20 11:00:00,18.19,18.2,18.14,18.18,461600.0,18.0289,18.0388,17.9794,18.019,461600.0
2008-06-20 11:30:00,18.18,18.23,18.17,18.2,123200.0,18.019,18.0686,18.0091,18.0388,123200.0
2008-06-20 12:00:00,18.21,18.22,18.18,18.21,102800.0,18.0487,18.0586,18.019,18.0487,102800.0
2008-06-20 12:30:00,18.21,18.27,18.2,18.26,85200.0,18.0487,18.1082,18.0388,18.0983,85200.0
2008-06-20 13:00:00,18.26,18.29,18.18,18.21,172000.0,18.0983,18.128,18.019,18.0487,172000.0
2008-06-20 13:30:00,18.21,18.25,18.17,18.2,400000.0,18.0487,18.0884,18.0091,18.0388,400000.0
2008-06-20 14:00:00,18.2,18.21,18.11,18.13,240000.0,18.0388,18.0487,17.9496,17.9694,240000.0
2008-06-20 14:30:00,18.13,18.16,18.11,18.12,209200.0,17.9694,17.9992,17.9496,17.9595,209200.0
2008-06-20 15:00:00,18.12,18.15,18.04,18.13,316800.0,17.9595,17.9893,17.8802,17.9694,316800.0
2008-06-20 15:30:00,18.14,18.29,18.08,18.28,843600.0,17.9794,18.128,17.9199,18.1181,843600.0
2008-06-23 09:30:00,18.33,18.33,18.16,18.31,403200.0,18.1677,18.1677,17.9992,18.1479,403200.0
2008-06-23 10:00:00,18.29,18.31,18.21,18.25,258400.0,18.128,18.1479,18.0487,18.0884,258400.0
2008-06-23 10:30:00,18.27,18.38,18.27,18.34,343600.0,18.1082,18.2172,18.1082,18.1776,343600.0
2008-06-23 11:00:00,18.35,18.36,18.25,18.26,284000.0,18.1875,18.1974,18.0884,18.0983,284000.0
2008-06-23 11:30:00,18.26,18.32,18.25,18.31,234400.0,18.0983,18.1578,18.0884,18.1479,234400.0
2008-06-23 12:00:00,18.31,18.38,18.31,18.36,308800.0,18.1479,18.2172,18.1479,18.1974,308800.0
2008-06-23 12:30:00,18.37,18.55,18.35,18.47,362400.0,18.2073,18.3857,18.1875,18.3064,362400.0
2008-06-23 13:00:00,18.47,18.52,18.45,18.52,249200.0,18.3064,18.356,18.2866,18.356,249200.0
2008-06-23 13:30:00,18.52,18.63,18.51,18.61,252000.0,18.356,18.465,18.3461,18.4452,252000.0
2008-06-23 14:00:00,18.62,18.62,18.54,18.58,341200.0,18.4551,18.4551,18.3758,18.4155,341200.0
2008-06-23 14:30:00,18.58,18.8,18.57,18.7,838000.0,18.4155,18.6335,18.4055,18.5344,838000.0
2008-06-23 15:00:00,18.7,18.71,18.64,18.7,533200.0,18.5344,18.5443,18.4749,18.5344,533200.0
2008-06-23 15:30:00,18.69,18.71,18.57,18.62,755600.0,18.5245,18.5443,18.4055,18.4551,755600.0
2008-06-24 09:30:00,18.59,18.59,18.14,18.19,882800.0,18.4254,18.4254,17.9794,18.0289,882800.0
2008-06-24 10:00:00,18.18,18.19,18.0,18.0,486800.0,18.019,18.0289,17.8406,17.8406,486800.0
2008-06-24 10:30:00,18.02,18.1,17.88,18.1,504800.0,17.8604,17.9397,17.7217,17.9397,504800.0
2008-06-24 11:00:00,18.1,18.32,18.08,18.25,482400.0,17.9397,18.1578,17.9199,18.0884,482400.0
2008-06-24 11:30:00,18.27,18.27,18.17,18.18,398000.0,18.1082,18.1082,18.0091,18.019,398000.0
2008-06-24 12:00:00,18.18,18.2,17.99,18.03,768000.0,18.019,18.0388,17.8307,17.8703,768000.0
2008-06-24 12:30:00,18.03,18.09,17.99,17.99,505200.0,17.8703,17.9298,17.8307,17.8307,505200.0
2008-06-24 13:00:00,17.99,18.03,17.97,17.99,370400.0,17.8307,17.8703,17.8109,17.8307,370400.0
2008-06-24 13:30:00,18.0,18.02,17.97,18.0,430400.0,17.8406,17.8604,17.8109,17.8406,430400.0
2008-06-24 14:00:00,18.0,18.01,17.94,17.97,475200.0,17.8406,17.8505,17.7811,17.8109,475200.0
2008-06-24 14:30:00,17.97,18.1,17.83,17.86,1549200.0,17.8109,17.9397,17.6721,17.7018,1549200.0
2008-06-24 15:00:00,17.86,17.9,17.65,17.7,914000.0,17.7018,17.7415,17.4937,17.5433,914000.0
2008-06-24 15:30:00,17.71,17.75,17.67,17.69,966400.0,17.5532,17.5928,17.5135,17.5333,966400.0
2008-06-25 09:30:00,17.84,17.84,17.53,17.66,835600.0,17.682,17.682,17.3748,17.5036,835600.0
2008-06-25 10:00:00,17.64,17.75,17.6,17.65,526800.0,17.4838,17.5928,17.4441,17.4937,526800.0
2008-06-25 10:30:00,17.64,17.75,17.62,17.72,637200.0,17.4838,17.5928,17.464,17.5631,637200.0
2008-06-25 11:00:00,17.72,17.81,17.7,17.74,450400.0,17.5631,17.6523,17.5433,17.5829,450400.0
2008-06-25 11:30:00,17.74,17.75,17.64,17.73,225200.0,17.5829,17.5928,17.4838,17.573,225200.0
2008-06-25 12:00:00,17.73,17.74,17.67,17.7,200400.0,17.573,17.5829,17.5135,17.5433,200400.0
2008-06-25 12:30:00,17.69,17.7,17.54,17.55,199200.0,17.5333,17.5433,17.3847,17.3946,199200.0
2008-06-25 13:00:00,17.55,17.62,17.54,17.61,198400.0,17.3946,17.464,17.3847,17.4541,198400.0
2008-06-25 13:30:00,17.61,17.78,17.58,17.71,447600.0,17.4541,17.6225,17.4243,17.5532,447600.0
2008-06-25 14:00:00,17.71,17.85,17.69,17.69,345200.0,17.5532,17.6919,17.5333,17.5333,345200.0
2008-06-25 14:30:00,17.69,17.79,17.62,17.76,389200.0,17.5333,17.6325,17.464,17.6027,389200.0
2008-06-25 15:00:00,17.77,17.94,17.73,17.76,629600.0,17.6126,17.7811,17.573,17.6027,629600.0
2008-06-25 15:30:00,17.77,17.77,17.58,17.66,469200.0,17.6126,17.6126,17.4243,17.5036,469200.0
2008-06-26 09:30:00,17.46,17.48,17.13,17.2,856000.0,17.3054,17.3252,16.9783,17.0477,856000.0
2008-06-26 10:00:00,17.22,17.25,17.0,17.06,993200.0,17.0675,17.0972,16.8495,16.9089,993200.0
2008-06-26 10:30:00,17.06,17.08,16.86,16.86,948000.0,16.9089,16.9287,16.7107,16.7107,948000.0
2008-06-26 11:00:00,16.86,17.09,16.85,16.86,543600.0,16.7107,16.9387,16.7008,16.7107,543600.0
2008-06-26 11:30:00,16.88,16.93,16.82,16.84,528800.0,16.7305,16.7801,16.671,16.6909,528800.0
2008-06-26 12:00:00,16.84,16.88,16.73,16.86,563600.0,16.6909,16.7305,16.5818,16.7107,563600.0
2008-06-26 12:30:00,16.86,16.96,16.86,16.95,465600.0,16.7107,16.8098,16.7107,16.7999,465600.0
2008-06-26 13:00:00,16.95,16.98,16.85,16.87,517200.0,16.7999,16.8296,16.7008,16.7206,517200.0
2008-06-26 13:30:00,16.86,16.87,16.83,16.86,362000.0,16.7107,16.7206,16.681,16.7107,362000.0
2008-06-26 14:00:00,16.86,17.02,16.7,16.73,716000.0,16.7107,16.8693,16.5521,16.5818,716000.0
2008-06-26 14:30:00,16.74,16.8,16.64,16.66,956800.0,16.5918,16.6512,16.4926,16.5125,956800.0
2008-06-26 15:00:00,16.67,16.79,16.66,16.76,943200.0,16.5224,16.6413,16.5125,16.6116,943200.0
2008-06-26 15:30:00,16.75,16.93,16.75,16.87,2074800.0,16.6017,16.7801,16.6017,16.7206,2074800.0
2008-06-27 09:30:00,16.72,16.93,16.63,16.87,612400.0,16.5719,16.7801,16.4827,16.7206,612400.0
2008-06-27 10:00:00,16.88,17.0,16.81,16.99,488800.0,16.7305,16.8495,16.6611,16.8395,488800.0
2008-06-27 10:30:00,16.98,17.15,16.98,17.08,689200.0,16.8296,16.9981,16.8296,16.9287,689200.0
2008-06-27 11:00:00,17.09,17.13,17.03,17.1,431200.0,16.9387,16.9783,16.8792,16.9486,431200.0
2008-06-27 11:30:00,17.1,17.15,17.03,17.03,422000.0,16.9486,16.9981,16.8792,16.8792,422000.0
2008-06-27 12:00:00,17.04,17.1,16.9,17.1,332800.0,16.8891,16.9486,16.7503,16.9486,332800.0
2008-06-27 12:30:00,17.1,17.11,16.93,16.96,362000.0,16.9486,16.9585,16.7801,16.8098,362000.0
2008-06-27 13:00:00,16.96,16.96,16.8,16.8,188000.0,16.8098,16.8098,16.6512,16.6512,188000.0
2008-06-27 13:30:00,16.8,16.9,16.79,16.88,244400.0,16.6512,16.7503,16.6413,16.7305,244400.0
2008-06-27 14:00:00,16.88,17.07,16.84,17.05,242400.0,16.7305,16.9188,16.6909,16.899,242400.0
2008-06-27 14:30:00,17.07,17.12,17.03,17.07,320000.0,16.9188,16.9684,16.8792,16.9188,320000.0
2008-06-27 15:00:00,17.06,17.11,17.01,17.06,376800.0,16.9089,16.9585,16.8594,16.9089,376800.0
2008-06-27 15:30:00,17.05,17.23,17.02,17.1,719200.0,16.899,17.0774,16.8693,16.9486,719200.0
2008-06-30 09:30:00,17.46,17.47,17.04,17.09,259600.0,17.3054,17.3153,16.8891,16.9387,259600.0
2008-06-30 10:00:00,17.07,17.18,17.04,17.16,340000.0,16.9188,17.0279,16.8891,17.008,340000.0
2008-06-30 10:30:00,17.15,17.21,17.08,17.19,287200.0,16.9981,17.0576,16.9287,17.0378,287200.0
2008-06-30 11:00:00,17.2,17.28,17.18,17.25,174800.0,17.0477,17.127,17.0279,17.0972,174800.0
2008-06-30 11:30:00,17.25,17.3,17.2,17.27,207600.0,17.0972,17.1468,17.0477,17.1171,207600.0
2008-06-30 12:00:00,17.27,17.36,17.21,17.32,359600.0,17.1171,17.2063,17.0576,17.1666,359600.0
2008-06-30 12:30:00,17.33,17.34,17.21,17.3,494000.0,17.1765,17.1864,17.0576,17.1468,494000.0
2008-06-30 13:00:00,17.29,17.33,17.14,17.14,366000.0,17.1369,17.1765,16.9882,16.9882,366000.0
2008-06-30 13:30:00,17.14,17.16,17.09,17.13,328000.0,16.9882,17.008,16.9387,16.9783,328000.0
2008-06-30 14:00:00,17.13,17.15,17.04,17.12,254800.0,16.9783,16.9981,16.8891,16.9684,254800.0
2008-06-30 14:30:00,17.13,17.13,17.04,17.08,530000.0,16.9783,16.9783,16.8891,16.9287,530000.0
2008-06-30 15:00:00,17.08,17.12,17.04,17.05,204000.0,16.9287,16.9684,16.8891,16.899,204000.0
2008-06-30 15:30:00,17.05,17.17,17.02,17.04,870400.0,16.899,17.0179,16.8693,16.8891,870400.0
2008-07-01 09:30:00,16.85,16.89,16.55,16.86,700000.0,16.7008,16.7404,16.4034,16.7107,700000.0
2008-07-01 10:00:00,16.87,17.14,16.85,16.95,448400.0,16.7206,16.9882,16.7008,16.7999,448400.0
2008-07-01 10:30:00,16.94,17.36,16.94,17.35,642800.0,16.79,17.2063,16.79,17.1964,642800.0
2008-07-01 11:00:00,17.36,17.63,17.24,17.31,956400.0,17.2063,17.4739,17.0873,17.1567,956400.0
2008-07-01 11:30:00,17.3,17.36,17.1,17.11,418400.0,17.1468,17.2063,16.9486,16.9585,418400.0
2008-07-01 12:00:00,17.12,17.21,16.92,16.92,566800.0,16.9684,17.0576,16.7702,16.7702,566800.0
2008-07-01 12:30:00,16.92,17.17,16.92,17.09,469200.0,16.7702,17.0179,16.7702,16.9387,469200.0
2008-07-01 13:00:00,17.1,17.24,17.06,17.22,221200.0,16.9486,17.0873,16.9089,17.0675,221200.0
2008-07-01 13:30:00,17.21,17.39,17.15,17.39,294400.0,17.0576,17.236,16.9981,17.236,294400.0
2008-07-01 14:00:00,17.38,17.72,17.35,17.63,636400.0,17.2261,17.5631,17.1964,17.4739,636400.0
2008-07-01 14:30:00,17.63,17.63,17.51,17.52,482400.0,17.4739,17.4739,17.3549,17.3648,482400.0
2008-07-01 15:00:00,17.51,17.58,17.45,17.5,567200.0,17.3549,17.4243,17.2955,17.345,567200.0
2008-07-01 15:30:00,17.5,17.6,17.49,17.54,739200.0,17.345,17.4441,17.3351,17.3847,739200.0
2008-07-02 09:30:00,17.72,18.03,17.61,17.98,792800.0,17.5631,17.8703,17.4541,17.8208,792800.0
2008-07-02 10:00:00,18.0,18.04,17.96,17.97,728800.0,17.8406,17.8802,17.801,17.8109,728800.0
2008-07-02 10:30:00,17.95,18.09,17.85,18.08,455200.0,17.791,17.9298,17.6919,17.9199,455200.0
2008-07-02 11:00:00,18.06,18.08,17.76,17.79,447200.0,17.9001,17.9199,17.6027,17.6325,447200.0
2008-07-02 11:30:00,17.81,17.83,17.49,17.52,386000.0,17.6523,17.6721,17.3351,17.3648,386000.0
2008-07-02 12:00:00,17.52,17.72,17.51,17.64,306800.0,17.3648,17.5631,17.3549,17.4838,306800.0
2008-07-02 12:30:00,17.63,17.7,17.6,17.66,280000.0,17.4739,17.5433,17.4441,17.5036,280000.0
2008-07-02 13:00:00,17.66,17.81,17.64,17.79,309600.0,17.5036,17.6523,17.4838,17.6325,309600.0
2008-07-02 13:30:00,17.79,17.87,17.78,17.86,225600.0,17.6325,17.7117,17.6225,17.7018,225600.0
2008-07-02 14:00:00,17.86,17.87,17.67,17.67,411200.0,17.7018,17.7117,17.5135,17.5135,411200.0
2008-07-02 14:30:00,17.67,17.75,17.65,17.72,338400.0,17.5135,17.5928,17.4937,17.5631,338400.0
2008-07-02 15:00:00,17.72,17.74,17.61,17.63,420800.0,17.5631,17.5829,17.4541,17.4739,420800.0
2008-07-02 15:30:00,17.63,17.7,17.45,17.5,769200.0,17.4739,17.5433,17.2955,17.345,769200.0
2008-07-03 09:30:00,17.63,17.63,16.68,16.7,681600.0,17.4739,17.4739,16.5323,16.5521,681600.0
2008-07-03 10:00:00,16.7,17.03,16.47,17.03,1001200.0,16.5521,16.8792,16.3241,16.8792,1001200.0
2008-07-03 10:30:00,17.03,17.19,16.91,17.09,842400.0,16.8792,17.0378,16.7602,16.9387,842400.0
2008-07-03 11:00:00,17.09,17.29,17.04,17.15,441600.0,16.9387,17.1369,16.8891,16.9981,441600.0
2008-07-03 11:30:00,17.17,17.21,17.02,17.02,188400.0,17.0179,17.0576,16.8693,16.8693,188400.0
2008-07-03 12:00:00,17.02,17.02,16.74,16.94,362000.0,16.8693,16.8693,16.5918,16.79,362000.0
2008-07-03 12:30:00,16.94,16.99,16.78,16.89,581600.0,16.79,16.8395,16.6314,16.7404,581600.0
2008-07-07 09:30:00,16.9,17.22,16.9,17.1,398800.0,16.7503,17.0675,16.7503,16.9486,398800.0
2008-07-07 10:00:00,17.1,17.17,17.03,17.04,624000.0,16.9486,17.0179,16.8792,16.8891,624000.0
2008-07-07 10:30:00,17.06,17.14,17.03,17.09,380400.0,16.9089,16.9882,16.8792,16.9387,380400.0
2008-07-07 11:00:00,17.09,17.14,17.0,17.01,196000.0,16.9387,16.9882,16.8495,16.8594,196000.0
2008-07-07 11:30:00,17.02,17.04,16.85,16.9,370800.0,16.8693,16.8891,16.7008,16.7503,370800.0
2008-07-07 12:00:00,16.89,16.93,16.61,16.61,170800.0,16.7404,16.7801,16.4629,16.4629,170800.0
2008-07-07 12:30:00,16.62,16.69,16.56,16.57,295200.0,16.4728,16.5422,16.4133,16.4233,295200.0
2008-07-07 13:00:00,16.57,16.66,16.48,16.49,295600.0,16.4233,16.5125,16.3341,16.344,295600.0
2008-07-07 13:30:00,16.5,16.58,16.5,16.52,172800.0,16.3539,16.4332,16.3539,16.3737,172800.0
2008-07-07 14:00:00,16.51,16.6,16.41,16.5,290000.0,16.3638,16.453,16.2647,16.3539,290000.0
2008-07-07 14:30:00,16.49,16.6,16.49,16.56,246800.0,16.344,16.453,16.344,16.4133,246800.0
2008-07-07 15:00:00,16.56,16.86,16.56,16.86,397200.0,16.4133,16.7107,16.4133,16.7107,397200.0
2008-07-07 15:30:00,16.86,16.96,16.77,16.79,358400.0,16.7107,16.8098,16.6215,16.6413,358400.0
2008-07-08 09:30:00,16.5,16.5,15.86,16.03,1711600.0,16.3539,16.3539,15.7195,15.888,1711600.0
2008-07-08 10:00:00,16.0,16.25,15.93,15.99,697200.0,15.8583,16.1061,15.7889,15.8484,697200.0
2008-07-08 10:30:00,15.99,16.11,15.79,16.04,834800.0,15.8484,15.9673,15.6502,15.898,834800.0
2008-07-08 11:00:00,16.04,16.31,16.02,16.27,668400.0,15.898,16.1656,15.8781,16.1259,668400.0
2008-07-08 11:30:00,16.26,16.35,16.19,16.31,494000.0,16.116,16.2052,16.0466,16.1656,494000.0
2008-07-08 12:00:00,16.3,16.42,16.29,16.37,528800.0,16.1557,16.2746,16.1457,16.225,528800.0
2008-07-08 12:30:00,16.38,16.56,16.35,16.49,632800.0,16.2349,16.4133,16.2052,16.344,632800.0
2008-07-08 13:00:00,16.5,16.52,16.35,16.4,498400.0,16.3539,16.3737,16.2052,16.2548,498400.0
2008-07-08 13:30:00,16.41,16.43,16.33,16.37,523200.0,16.2647,16.2845,16.1854,16.225,523200.0
2008-07-08 14:00:00,16.37,16.45,16.33,16.38,310800.0,16.225,16.3043,16.1854,16.2349,310800.0
2008-07-08 14:30:00,16.38,16.7,16.29,16.68,671600.0,16.2349,16.5521,16.1457,16.5323,671600.0
2008-07-08 15:00:00,16.68,16.84,16.64,16.68,563600.0,16.5323,16.6909,16.4926,16.5323,563600.0
2008-07-08 15:30:00,16.68,16.75,16.66,16.71,700800.0,16.5323,16.6017,16.5125,16.562,700800.0
2008-07-09 09:30:00,16.69,16.9,16.57,16.71,330400.0,16.5422,16.7503,16.4233,16.562,330400.0
2008-07-09 10:00:00,16.71,16.89,16.68,16.84,222000.0,16.562,16.7404,16.5323,16.6909,222000.0
2008-07-09 10:30:00,16.85,16.86,16.74,16.83,236400.0,16.7008,16.7107,16.5918,16.681,236400.0
2008-07-09 11:00:00,16.84,16.99,16.84,16.93,315200.0,16.6909,16.8395,16.6909,16.7801,315200.0
2008-07-09 11:30:00,16.94,17.04,16.93,17.0,194000.0,16.79,16.8891,16.7801,16.8495,194000.0
2008-07-09 12:00:00,17.0,17.03,16.91,16.99,132000.0,16.8495,16.8792,16.7602,16.8395,132000.0
2008-07-09 12:30:00,16.99,17.0,16.88,16.92,216000.0,16.8395,16.8495,16.7305,16.7702,216000.0
2008-07-09 13:00:00,16.92,16.92,16.67,16.77,293600.0,16.7702,16.7702,16.5224,16.6215,293600.0
2008-07-09 13:30:00,16.79,16.88,16.77,16.79,112800.0,16.6413,16.7305,16.6215,16.6413,112800.0
2008-07-09 14:00:00,16.79,16.84,16.74,16.82,214400.0,16.6413,16.6909,16.5918,16.671,214400.0
2008-07-09 14:30:00,16.81,16.85,16.61,16.67,308000.0,16.6611,16.7008,16.4629,16.5224,308000.0
2008-07-09 15:00:00,16.66,16.66,16.49,16.53,730400.0,16.5125,16.5125,16.344,16.3836,730400.0
2008-07-09 15:30:00,16.52,16.56,16.25,16.29,1162800.0,16.3737,16.4133,16.1061,16.1457,1162800.0
2008-07-10 09:30:00,16.39,16.68,16.35,16.61,489600.0,16.2449,16.5323,16.2052,16.4629,489600.0
2008-07-10 10:00:00,16.62,16.76,16.52,16.55,663600.0,16.4728,16.6116,16.3737,16.4034,663600.0
2008-07-10 10:30:00,16.55,16.6,16.52,16.52,549200.0,16.4034,16.453,16.3737,16.3737,549200.0
2008-07-10 11:00:00,16.54,16.59,16.26,16.27,404000.0,16.3935,16.4431,16.116,16.1259,404000.0
2008-07-10 11:30:00,16.29,16.52,16.26,16.44,252000.0,16.1457,16.3737,16.116,16.2944,252000.0
2008-07-10 12:00:00,16.43,16.57,16.43,16.44,278800.0,16.2845,16.4233,16.2845,16.2944,278800.0
2008-07-10 12:30:00,16.43,16.46,16.34,16.34,195600.0,16.2845,16.3142,16.1953,16.1953,195600.0
2008-07-10 13:00:00,16.35,16.5,16.35,16.49,175600.0,16.2052,16.3539,16.2052,16.344,175600.0
2008-07-10 13:30:00,16.48,16.56,16.48,16.51,366400.0,16.3341,16.4133,16.3341,16.3638,366400.0
2008-07-10 14:00:00,16.52,16.54,16.28,16.3,400000.0,16.3737,16.3935,16.1358,16.1557,400000.0
2008-07-10 14:30:00,16.3,16.41,16.06,16.08,476000.0,16.1557,16.2647,15.9178,15.9376,476000.0
2008-07-10 15:00:00,16.09,16.29,16.07,16.22,648800.0,15.9475,16.1457,15.9277,16.0764,648800.0
2008-07-10 15:30:00,16.22,16.25,16.08,16.21,860800.0,16.0764,16.1061,15.9376,16.0664,860800.0
2008-07-11 09:30:00,15.93,16.13,15.42,16.13,937600.0,15.7889,15.9872,15.2834,15.9872,937600.0
2008-07-11 10:00:00,16.13,16.14,15.89,15.97,407200.0,15.9872,15.9971,15.7493,15.8286,407200.0
2008-07-11 10:30:00,16.0,16.19,15.93,16.17,470000.0,15.8583,16.0466,15.7889,16.0268,470000.0
2008-07-11 11:00:00,16.16,16.22,15.89,15.9,303600.0,16.0169,16.0764,15.7493,15.7592,303600.0
2008-07-11 11:30:00,15.91,16.06,15.86,16.04,374000.0,15.7691,15.9178,15.7195,15.898,374000.0
2008-07-11 12:00:00,16.02,16.04,15.83,15.87,312400.0,15.8781,15.898,15.6898,15.7295,312400.0
2008-07-11 12:30:00,15.85,15.87,15.69,15.7,154400.0,15.7096,15.7295,15.5511,15.561,154400.0
2008-07-11 13:00:00,15.71,15.84,15.67,15.76,254400.0,15.5709,15.6997,15.5312,15.6204,254400.0
2008-07-11 13:30:00,15.76,15.98,15.75,15.95,263600.0,15.6204,15.8385,15.6105,15.8088,263600.0
2008-07-11 14:00:00,15.95,16.02,15.81,15.83,350000.0,15.8088,15.8781,15.67,15.6898,350000.0
2008-07-11 14:30:00,15.83,15.98,15.76,15.98,557200.0,15.6898,15.8385,15.6204,15.8385,557200.0
2008-07-11 15:00:00,15.95,16.13,15.75,15.85,832000.0,15.8088,15.9872,15.6105,15.7096,832000.0
2008-07-11 15:30:00,15.86,15.88,15.7,15.81,800000.0,15.7195,15.7394,15.561,15.67,800000.0
2008-07-14 09:30:00,15.95,16.18,15.94,15.94,376800.0,15.8088,16.0367,15.7988,15.7988,376800.0
2008-07-14 10:00:00,15.95,16.09,15.92,15.92,441600.0,15.8088,15.9475,15.779,15.779,441600.0
2008-07-14 10:30:00,15.93,16.21,15.93,16.21,200400.0,15.7889,16.0664,15.7889,16.0664,200400.0
2008-07-14 11:00:00,16.21,16.24,15.97,16.09,250400.0,16.0664,16.0962,15.8286,15.9475,250400.0
2008-07-14 11:30:00,16.09,16.13,15.93,15.98,216400.0,15.9475,15.9872,15.7889,15.8385,216400.0
2008-07-14 12:00:00,15.97,15.99,15.72,15.72,318000.0,15.8286,15.8484,15.5808,15.5808,318000.0
2008-07-14 12:30:00,15.74,15.93,15.7,15.79,178800.0,15.6006,15.7889,15.561,15.6502,178800.0
2008-07-14 13:00:00,15.8,15.8,15.7,15.74,255200.0,15.6601,15.6601,15.561,15.6006,255200.0
2008-07-14 13:30:00,15.74,15.83,15.7,15.78,306400.0,15.6006,15.6898,15.561,15.6403,306400.0
2008-07-14 14:00:00,15.78,15.8,15.68,15.74,334400.0,15.6403,15.6601,15.5411,15.6006,334400.0
2008-07-14 14:30:00,15.74,15.79,15.67,15.71,341200.0,15.6006,15.6502,15.5312,15.5709,341200.0
2008-07-14 15:00:00,15.72,15.74,15.6,15.73,520400.0,15.5808,15.6006,15.4619,15.5907,520400.0
2008-07-14 15:30:00,15.72,15.78,15.55,15.55,1055600.0,15.5808,15.6403,15.4123,15.4123,1055600.0
2008-07-15 09:30:00,15.33,15.44,15.16,15.17,802800.0,15.1942,15.3033,15.0257,15.0357,802800.0
2008-07-15 10:00:00,15.18,15.3,15.02,15.3,793600.0,15.0456,15.1645,14.887,15.1645,793600.0
2008-07-15 10:30:00,15.3,15.39,15.23,15.29,667600.0,15.1645,15.2537,15.0951,15.1546,667600.0
2008-07-15 11:00:00,15.3,15.56,15.24,15.39,610000.0,15.1645,15.4222,15.105,15.2537,610000.0
2008-07-15 11:30:00,15.39,15.42,15.25,15.32,364000.0,15.2537,15.2834,15.1149,15.1843,364000.0
2008-07-15 12:00:00,15.32,15.58,15.3,15.58,390400.0,15.1843,15.442,15.1645,15.442,390400.0
2008-07-15 12:30:00,15.58,15.78,15.58,15.65,568400.0,15.442,15.6403,15.442,15.5114,568400.0
2008-07-15 13:00:00,15.65,15.79,15.47,15.56,675600.0,15.5114,15.6502,15.333,15.4222,675600.0
2008-07-15 13:30:00,15.55,15.78,15.52,15.67,312800.0,15.4123,15.6403,15.3826,15.5312,312800.0
2008-07-15 14:00:00,15.67,15.85,15.67,15.85,543600.0,15.5312,15.7096,15.5312,15.7096,543600.0
2008-07-15 14:30:00,15.83,15.91,15.78,15.88,422400.0,15.6898,15.7691,15.6403,15.7394,422400.0
2008-07-15 15:00:00,15.88,15.99,15.86,15.9,1004400.0,15.7394,15.8484,15.7195,15.7592,1004400.0
2008-07-15 15:30:00,15.9,15.93,15.8,15.84,938800.0,15.7592,15.7889,15.6601,15.6997,938800.0
2008-07-16 09:30:00,15.72,16.18,15.72,16.15,700400.0,15.5808,16.0367,15.5808,16.007,700400.0
2008-07-16 10:00:00,16.16,16.19,16.0,16.07,700000.0,16.0169,16.0466,15.8583,15.9277,700000.0
2008-07-16 10:30:00,16.07,16.31,16.07,16.3,863200.0,15.9277,16.1656,15.9277,16.1557,863200.0
2008-07-16 11:00:00,16.3,16.33,16.06,16.1,675200.0,16.1557,16.1854,15.9178,15.9574,675200.0
2008-07-16 11:30:00,16.1,16.21,16.1,16.15,284400.0,15.9574,16.0664,15.9574,16.007,284400.0
2008-07-16 12:00:00,16.15,16.2,16.1,16.16,646000.0,16.007,16.0565,15.9574,16.0169,646000.0
2008-07-16 12:30:00,16.17,16.21,16.14,16.15,285200.0,16.0268,16.0664,15.9971,16.007,285200.0
2008-07-16 13:00:00,16.13,16.56,16.13,16.54,999600.0,15.9872,16.4133,15.9872,16.3935,999600.0
2008-07-16 13:30:00,16.54,16.61,16.45,16.48,922400.0,16.3935,16.4629,16.3043,16.3341,922400.0
2008-07-16 14:00:00,16.48,16.66,16.45,16.61,810800.0,16.3341,16.5125,16.3043,16.4629,810800.0
2008-07-16 14:30:00,16.6,16.68,16.56,16.6,520400.0,16.453,16.5323,16.4133,16.453,520400.0
2008-07-16 15:00:00,16.6,16.7,16.57,16.66,655200.0,16.453,16.5521,16.4233,16.5125,655200.0
2008-07-16 15:30:00,16.66,16.81,16.6,16.75,1276800.0,16.5125,16.6611,16.453,16.6017,1276800.0
2008-07-17 09:30:00,16.81,17.09,16.81,16.83,338400.0,16.6611,16.9387,16.6611,16.681,338400.0
2008-07-17 10:00:00,16.82,16.89,16.74,16.78,556800.0,16.671,16.7404,16.5918,16.6314,556800.0
2008-07-17 10:30:00,16.78,16.93,16.76,16.91,313600.0,16.6314,16.7801,16.6116,16.7602,313600.0
2008-07-17 11:00:00,16.92,16.98,16.78,16.96,531200.0,16.7702,16.8296,16.6314,16.8098,531200.0
2008-07-17 11:30:00,16.96,17.0,16.9,16.97,387600.0,16.8098,16.8495,16.7503,16.8197,387600.0
2008-07-17 12:00:00,16.96,17.0,16.96,16.99,234800.0,16.8098,16.8495,16.8098,16.8395,234800.0
2008-07-17 12:30:00,16.99,17.02,16.9,16.97,332000.0,16.8395,16.8693,16.7503,16.8197,332000.0
2008-07-17 13:00:00,16.96,17.19,16.96,17.05,224400.0,16.8098,17.0378,16.8098,16.899,224400.0
2008-07-17 13:30:00,17.06,17.39,17.04,17.28,525600.0,16.9089,17.236,16.8891,17.127,525600.0
2008-07-17 14:00:00,17.25,17.37,17.23,17.32,398400.0,17.0972,17.2162,17.0774,17.1666,398400.0
2008-07-17 14:30:00,17.32,17.34,17.22,17.3,724000.0,17.1666,17.1864,17.0675,17.1468,724000.0
2008-07-17 15:00:00,17.29,17.49,17.27,17.38,983600.0,17.1369,17.3351,17.1171,17.2261,983600.0
2008-07-17 15:30:00,17.38,17.5,17.33,17.43,1103200.0,17.2261,17.345,17.1765,17.2756,1103200.0
2008-07-18 09:30:00,17.47,17.53,17.0,17.14,464800.0,17.3153,17.3748,16.8495,16.9882,464800.0
2008-07-18 10:00:00,17.13,17.21,17.08,17.17,303200.0,16.9783,17.0576,16.9287,17.0179,303200.0
2008-07-18 10:30:00,17.17,17.29,17.11,17.21,198400.0,17.0179,17.1369,16.9585,17.0576,198400.0
2008-07-18 11:00:00,17.23,17.49,17.17,17.43,352400.0,17.0774,17.3351,17.0179,17.2756,352400.0
2008-07-18 11:30:00,17.43,17.46,17.35,17.43,221200.0,17.2756,17.3054,17.1964,17.2756,221200.0
2008-07-18 12:00:00,17.44,17.59,17.43,17.57,471200.0,17.2856,17.4342,17.2756,17.4144,471200.0
2008-07-18 12:30:00,17.58,17.59,17.39,17.44,620400.0,17.4243,17.4342,17.236,17.2856,620400.0
2008-07-18 13:00:00,17.44,17.48,17.42,17.45,191600.0,17.2856,17.3252,17.2657,17.2955,191600.0
2008-07-18 13:30:00,17.45,17.53,17.43,17.53,269600.0,17.2955,17.3748,17.2756,17.3748,269600.0
2008-07-18 14:00:00,17.53,17.57,17.5,17.5,230400.0,17.3748,17.4144,17.345,17.345,230400.0
2008-07-18 14:30:00,17.5,17.55,17.48,17.54,319200.0,17.345,17.3946,17.3252,17.3847,319200.0
2008-07-18 15:00:00,17.54,17.66,17.53,17.64,548000.0,17.3847,17.5036,17.3748,17.4838,548000.0
2008-07-18 15:30:00,17.64,17.74,17.61,17.68,1184400.0,17.4838,17.5829,17.4541,17.5234,1184400.0
2008-07-21 09:30:00,17.61,17.75,17.37,17.44,372800.0,17.4541,17.5928,17.2162,17.2856,372800.0
2008-07-21 10:00:00,17.42,17.52,17.3,17.38,402400.0,17.2657,17.3648,17.1468,17.2261,402400.0
2008-07-21 10:30:00,17.38,17.58,17.38,17.5,462800.0,17.2261,17.4243,17.2261,17.345,462800.0
2008-07-21 11:00:00,17.5,17.5,17.36,17.43,178000.0,17.345,17.345,17.2063,17.2756,178000.0
2008-07-21 11:30:00,17.43,17.43,17.25,17.26,527200.0,17.2756,17.2756,17.0972,17.1071,527200.0
2008-07-21 12:00:00,17.26,17.31,17.2,17.27,807200.0,17.1071,17.1567,17.0477,17.1171,807200.0
2008-07-21 12:30:00,17.28,17.42,17.21,17.24,390000.0,17.127,17.2657,17.0576,17.0873,390000.0
2008-07-21 13:00:00,17.25,17.36,17.23,17.33,169600.0,17.0972,17.2063,17.0774,17.1765,169600.0
2008-07-21 13:30:00,17.32,17.37,17.25,17.25,128800.0,17.1666,17.2162,17.0972,17.0972,128800.0
2008-07-21 14:00:00,17.25,17.34,17.24,17.3,171600.0,17.0972,17.1864,17.0873,17.1468,171600.0
2008-07-21 14:30:00,17.29,17.32,17.25,17.28,132000.0,17.1369,17.1666,17.0972,17.127,132000.0
2008-07-21 15:00:00,17.26,17.41,17.22,17.4,302400.0,17.1071,17.2558,17.0675,17.2459,302400.0
2008-07-21 15:30:00,17.39,17.39,17.29,17.36,435600.0,17.236,17.236,17.1369,17.2063,435600.0
2008-07-22 09:30:00,16.79,16.81,16.18,16.44,2235600.0,16.6413,16.6611,16.0367,16.2944,2235600.0
2008-07-22 10:00:00,16.44,16.75,16.42,16.63,1569200.0,16.2944,16.6017,16.2746,16.4827,1569200.0
2008-07-22 10:30:00,16.62,16.63,16.32,16.38,738400.0,16.4728,16.4827,16.1755,16.2349,738400.0
2008-07-22 11:00:00,16.36,16.68,16.34,16.6,894400.0,16.2151,16.5323,16.1953,16.453,894400.0
2008-07-22 11:30:00,16.6,16.72,16.6,16.6,441200.0,16.453,16.5719,16.453,16.453,441200.0
2008-07-22 12:00:00,16.6,16.71,16.57,16.62,362400.0,16.453,16.562,16.4233,16.4728,362400.0
2008-07-22 12:30:00,16.61,16.68,16.51,16.55,335600.0,16.4629,16.5323,16.3638,16.4034,335600.0
2008-07-22 13:00:00,16.55,16.61,16.42,16.58,329200.0,16.4034,16.4629,16.2746,16.4332,329200.0
2008-07-22 13:30:00,16.59,16.62,16.4,16.41,668400.0,16.4431,16.4728,16.2548,16.2647,668400.0
2008-07-22 14:00:00,16.41,16.44,16.12,16.26,671600.0,16.2647,16.2944,15.9772,16.116,671600.0
2008-07-22 14:30:00,16.26,16.49,16.25,16.36,384800.0,16.116,16.344,16.1061,16.2151,384800.0
2008-07-22 15:00:00,16.36,16.39,16.24,16.29,682400.0,16.2151,16.2449,16.0962,16.1457,682400.0
2008-07-22 15:30:00,16.29,16.41,16.25,16.38,1003600.0,16.1457,16.2647,16.1061,16.2349,1003600.0
2008-07-23 09:30:00,16.33,16.79,16.23,16.71,514000.0,16.1854,16.6413,16.0863,16.562,514000.0
2008-07-23 10:00:00,16.71,16.91,16.6,16.91,529600.0,16.562,16.7602,16.453,16.7602,529600.0
2008-07-23 10:30:00,16.91,17.02,16.7,16.71,462800.0,16.7602,16.8693,16.5521,16.562,462800.0
2008-07-23 11:00:00,16.71,16.75,16.61,16.75,350400.0,16.562,16.6017,16.4629,16.6017,350400.0
2008-07-23 11:30:00,16.74,16.85,16.74,16.79,602000.0,16.5918,16.7008,16.5918,16.6413,602000.0
2008-07-23 12:00:00,16.79,16.84,16.69,16.75,393600.0,16.6413,16.6909,16.5422,16.6017,393600.0
2008-07-23 12:30:00,16.75,16.78,16.74,16.75,258000.0,16.6017,16.6314,16.5918,16.6017,258000.0
2008-07-23 13:00:00,16.76,16.76,16.64,16.68,298000.0,16.6116,16.6116,16.4926,16.5323,298000.0
2008-07-23 13:30:00,16.68,16.7,16.61,16.61,324800.0,16.5323,16.5521,16.4629,16.4629,324800.0
2008-07-23 14:00:00,16.61,16.71,16.58,16.65,430000.0,16.4629,16.562,16.4332,16.5026,430000.0
2008-07-23 14:30:00,16.65,16.68,16.43,16.45,917200.0,16.5026,16.5323,16.2845,16.3043,917200.0
2008-07-23 15:00:00,16.46,16.46,16.13,16.22,1259200.0,16.3142,16.3142,15.9872,16.0764,1259200.0
2008-07-23 15:30:00,16.25,16.26,16.09,16.16,1024000.0,16.1061,16.116,15.9475,16.0169,1024000.0
2008-07-24 09:30:00,16.27,16.27,15.97,16.22,534800.0,16.1259,16.1259,15.8286,16.0764,534800.0
2008-07-24 10:00:00,16.22,16.23,15.87,15.96,567200.0,16.0764,16.0863,15.7295,15.8187,567200.0
2008-07-24 10:30:00,15.96,16.0,15.88,15.93,445200.0,15.8187,15.8583,15.7394,15.7889,445200.0
2008-07-24 11:00:00,15.94,15.94,15.79,15.88,222000.0,15.7988,15.7988,15.6502,15.7394,222000.0
2008-07-24 11:30:00,15.86,15.87,15.78,15.86,251600.0,15.7195,15.7295,15.6403,15.7195,251600.0
2008-07-24 12:00:00,15.87,15.9,15.84,15.84,151200.0,15.7295,15.7592,15.6997,15.6997,151200.0
2008-07-24 12:30:00,15.85,15.93,15.81,15.9,142800.0,15.7096,15.7889,15.67,15.7592,142800.0
2008-07-24 13:00:00,15.9,15.96,15.82,15.95,144000.0,15.7592,15.8187,15.6799,15.8088,144000.0
2008-07-24 13:30:00,15.93,15.97,15.86,15.86,189600.0,15.7889,15.8286,15.7195,15.7195,189600.0
2008-07-24 14:00:00,15.86,15.93,15.78,15.9,192400.0,15.7195,15.7889,15.6403,15.7592,192400.0
2008-07-24 14:30:00,15.9,15.93,15.87,15.88,170400.0,15.7592,15.7889,15.7295,15.7394,170400.0
2008-07-24 15:00:00,15.88,15.99,15.84,15.86,334400.0,15.7394,15.8484,15.6997,15.7195,334400.0
2008-07-24 15:30:00,15.86,15.96,15.83,15.9,624800.0,15.7195,15.8187,15.6898,15.7592,624800.0
2008-07-25 09:30:00,15.87,16.11,15.69,15.97,250800.0,15.7295,15.9673,15.5511,15.8286,250800.0
2008-07-25 10:00:00,15.97,16.09,15.91,15.97,235600.0,15.8286,15.9475,15.7691,15.8286,235600.0
2008-07-25 10:30:00,15.97,16.14,15.97,16.11,257600.0,15.8286,15.9971,15.8286,15.9673,257600.0
2008-07-25 11:00:00,16.12,16.14,16.03,16.07,273200.0,15.9772,15.9971,15.888,15.9277,273200.0
2008-07-25 11:30:00,16.07,16.12,16.03,16.12,192000.0,15.9277,15.9772,15.888,15.9772,192000.0
2008-07-25 12:00:00,16.12,16.21,15.94,15.99,483200.0,15.9772,16.0664,15.7988,15.8484,483200.0
2008-07-25 12:30:00,15.98,16.14,15.97,16.08,214000.0,15.8385,15.9971,15.8286,15.9376,214000.0
2008-07-25 13:00:00,16.08,16.12,15.97,15.99,110800.0,15.9376,15.9772,15.8286,15.8484,110800.0
2008-07-25 13:30:00,16.0,16.14,15.97,16.05,378800.0,15.8583,15.9971,15.8286,15.9079,378800.0
2008-07-25 14:00:00,16.05,16.08,15.95,16.02,272800.0,15.9079,15.9376,15.8088,15.8781,272800.0
2008-07-25 14:30:00,16.01,16.05,15.99,16.02,367200.0,15.8682,15.9079,15.8484,15.8781,367200.0
2008-07-25 15:00:00,16.02,16.02,15.87,15.91,348000.0,15.8781,15.8781,15.7295,15.7691,348000.0
2008-07-25 15:30:00,15.91,15.97,15.85,15.96,578400.0,15.7691,15.8286,15.7096,15.8187,578400.0
2008-07-28 09:30:00,16.04,16.36,15.9,15.95,717200.0,15.898,16.2151,15.7592,15.8088,717200.0
2008-07-28 10:00:00,15.96,16.1,15.93,15.97,302400.0,15.8187,15.9574,15.7889,15.8286,302400.0
2008-07-28 10:30:00,15.99,16.05,15.79,15.9,291600.0,15.8484,15.9079,15.6502,15.7592,291600.0
2008-07-28 11:00:00,15.9,15.96,15.8,15.87,254800.0,15.7592,15.8187,15.6601,15.7295,254800.0
2008-07-28 11:30:00,15.85,15.88,15.84,15.87,131600.0,15.7096,15.7394,15.6997,15.7295,131600.0
2008-07-28 12:00:00,15.87,15.9,15.83,15.86,240800.0,15.7295,15.7592,15.6898,15.7195,240800.0
2008-07-28 12:30:00,15.86,15.92,15.83,15.84,211200.0,15.7195,15.779,15.6898,15.6997,211200.0
2008-07-28 13:00:00,15.84,15.84,15.69,15.71,189600.0,15.6997,15.6997,15.5511,15.5709,189600.0
2008-07-28 13:30:00,15.71,15.8,15.7,15.71,146400.0,15.5709,15.6601,15.561,15.5709,146400.0
2008-07-28 14:00:00,15.71,15.73,15.65,15.7,298800.0,15.5709,15.5907,15.5114,15.561,298800.0
2008-07-28 14:30:00,15.7,15.78,15.68,15.7,148800.0,15.561,15.6403,15.5411,15.561,148800.0
2008-07-28 15:00:00,15.7,15.75,15.65,15.72,277600.0,15.561,15.6105,15.5114,15.5808,277600.0
2008-07-28 15:30:00,15.71,15.76,15.63,15.69,548000.0,15.5709,15.6204,15.4916,15.5511,548000.0
2008-07-29 09:30:00,15.78,16.05,15.78,16.01,464000.0,15.6403,15.9079,15.6403,15.8682,464000.0
2008-07-29 10:00:00,16.03,16.06,15.88,15.88,490000.0,15.888,15.9178,15.7394,15.7394,490000.0
2008-07-29 10:30:00,15.88,16.0,15.88,15.97,567600.0,15.7394,15.8583,15.7394,15.8286,567600.0
2008-07-29 11:00:00,15.97,16.11,15.92,16.06,613200.0,15.8286,15.9673,15.779,15.9178,613200.0
2008-07-29 11:30:00,16.04,16.1,16.0,16.03,603600.0,15.898,15.9574,15.8583,15.888,603600.0
2008-07-29 12:00:00,16.02,16.11,16.0,16.05,596400.0,15.8781,15.9673,15.8583,15.9079,596400.0
2008-07-29 12:30:00,16.05,16.07,15.82,15.88,327600.0,15.9079,15.9277,15.6799,15.7394,327600.0
2008-07-29 13:00:00,15.9,16.01,15.89,15.96,196000.0,15.7592,15.8682,15.7493,15.8187,196000.0
2008-07-29 13:30:00,15.95,16.08,15.95,16.01,306000.0,15.8088,15.9376,15.8088,15.8682,306000.0
2008-07-29 14:00:00,16.01,16.05,15.99,16.02,380800.0,15.8682,15.9079,15.8484,15.8781,380800.0
2008-07-29 14:30:00,16.02,16.03,15.8,15.87,572400.0,15.8781,15.888,15.6601,15.7295,572400.0
2008-07-29 15:00:00,15.86,15.94,15.85,15.9,664800.0,15.7195,15.7988,15.7096,15.7592,664800.0
2008-07-29 15:30:00,15.89,16.04,15.87,15.95,735200.0,15.7493,15.898,15.7295,15.8088,735200.0
2008-07-30 09:30:00,16.03,16.25,15.87,15.88,294800.0,15.888,16.1061,15.7295,15.7394,294800.0
2008-07-30 10:00:00,15.88,15.95,15.76,15.95,326400.0,15.7394,15.8088,15.6204,15.8088,326400.0
2008-07-30 10:30:00,15.95,16.0,15.87,15.98,352400.0,15.8088,15.8583,15.7295,15.8385,352400.0
2008-07-30 11:00:00,15.97,16.03,15.93,16.03,237200.0,15.8286,15.888,15.7889,15.888,237200.0
2008-07-30 11:30:00,16.05,16.15,16.01,16.11,270400.0,15.9079,16.007,15.8682,15.9673,270400.0
2008-07-30 12:00:00,16.11,16.14,16.03,16.06,100000.0,15.9673,15.9971,15.888,15.9178,100000.0
2008-07-30 12:30:00,16.06,16.08,16.0,16.02,350000.0,15.9178,15.9376,15.8583,15.8781,350000.0
2008-07-30 13:00:00,16.0,16.06,15.99,16.0,537600.0,15.8583,15.9178,15.8484,15.8583,537600.0
2008-07-30 13:30:00,16.0,16.03,15.96,16.02,225600.0,15.8583,15.888,15.8187,15.8781,225600.0
2008-07-30 14:00:00,16.02,16.06,15.97,16.06,288000.0,15.8781,15.9178,15.8286,15.9178,288000.0
2008-07-30 14:30:00,16.05,16.09,16.03,16.07,306800.0,15.9079,15.9475,15.888,15.9277,306800.0
2008-07-30 15:00:00,16.07,16.18,15.94,16.17,233200.0,15.9277,16.0367,15.7988,16.0268,233200.0
2008-07-30 15:30:00,16.18,16.22,16.1,16.22,623600.0,16.0367,16.0764,15.9574,16.0764,623600.0
2008-07-31 09:30:00,16.08,16.12,15.86,16.1,393600.0,15.9376,15.9772,15.7195,15.9574,393600.0
2008-07-31 10:00:00,16.11,16.15,15.97,16.12,548000.0,15.9673,16.007,15.8286,15.9772,548000.0
2008-07-31 10:30:00,16.11,16.13,15.99,16.07,326000.0,15.9673,15.9872,15.8484,15.9277,326000.0
2008-07-31 11:00:00,16.06,16.08,15.96,15.99,281600.0,15.9178,15.9376,15.8187,15.8484,281600.0
2008-07-31 11:30:00,15.99,16.07,15.94,16.01,178000.0,15.8484,15.9277,15.7988,15.8682,178000.0
2008-07-31 12:00:00,16.0,16.0,15.83,15.89,182000.0,15.8583,15.8583,15.6898,15.7493,182000.0
2008-07-31 12:30:00,15.88,15.97,15.88,15.94,190000.0,15.7394,15.8286,15.7394,15.7988,190000.0
2008-07-31 13:00:00,15.94,16.01,15.89,15.9,192000.0,15.7988,15.8682,15.7493,15.7592,192000.0
2008-07-31 13:30:00,15.9,16.01,15.88,15.99,231200.0,15.7592,15.8682,15.7394,15.8484,231200.0
2008-07-31 14:00:00,15.97,15.97,15.82,15.84,367200.0,15.8286,15.8286,15.6799,15.6997,367200.0
2008-07-31 14:30:00,15.84,15.96,15.83,15.93,281600.0,15.6997,15.8187,15.6898,15.7889,281600.0
2008-07-31 15:00:00,15.94,16.04,15.88,15.94,336000.0,15.7988,15.898,15.7394,15.7988,336000.0
2008-07-31 15:30:00,15.94,15.99,15.87,15.97,908000.0,15.7988,15.8484,15.7295,15.8286,908000.0
2008-08-01 09:30:00,16.03,16.04,15.9,15.97,688800.0,15.888,15.898,15.7592,15.8286,688800.0
2008-08-01 10:00:00,15.97,16.03,15.88,15.9,542000.0,15.8286,15.888,15.7394,15.7592,542000.0
2008-08-01 10:30:00,15.9,16.07,15.9,15.94,201600.0,15.7592,15.9277,15.7592,15.7988,201600.0
2008-08-01 11:00:00,15.94,15.95,15.72,15.77,215600.0,15.7988,15.8088,15.5808,15.6303,215600.0
2008-08-01 11:30:00,15.76,16.0,15.76,15.95,277200.0,15.6204,15.8583,15.6204,15.8088,277200.0
2008-08-01 12:00:00,15.93,15.95,15.76,15.8,139600.0,15.7889,15.8088,15.6204,15.6601,139600.0
2008-08-01 12:30:00,15.8,15.81,15.7,15.73,212000.0,15.6601,15.67,15.561,15.5907,212000.0
2008-08-01 13:00:00,15.74,15.8,15.7,15.72,186800.0,15.6006,15.6601,15.561,15.5808,186800.0
2008-08-01 13:30:00,15.73,15.82,15.72,15.79,329600.0,15.5907,15.6799,15.5808,15.6502,329600.0
2008-08-01 14:00:00,15.78,15.78,15.71,15.77,285600.0,15.6403,15.6403,15.5709,15.6303,285600.0
2008-08-01 14:30:00,15.77,15.92,15.75,15.92,216400.0,15.6303,15.779,15.6105,15.779,216400.0
2008-08-01 15:00:00,15.91,16.0,15.88,15.99,308400.0,15.7691,15.8583,15.7394,15.8484,308400.0
2008-08-01 15:30:00,16.0,16.1,16.0,16.07,542800.0,15.8583,15.9574,15.8583,15.9277,542800.0
2008-08-04 09:30:00,16.07,16.07,15.92,15.92,314000.0,15.9277,15.9277,15.779,15.779,314000.0
2008-08-04 10:00:00,15.93,15.99,15.91,15.94,190400.0,15.7889,15.8484,15.7691,15.7988,190400.0
2008-08-04 10:30:00,15.95,15.95,15.8,15.8,216800.0,15.8088,15.8088,15.6601,15.6601,216800.0
2008-08-04 11:00:00,15.82,16.19,15.82,16.14,470400.0,15.6799,16.0466,15.6799,15.9971,470400.0
2008-08-04 11:30:00,16.14,16.2,16.09,16.18,368400.0,15.9971,16.0565,15.9475,16.0367,368400.0
2008-08-04 12:00:00,16.18,16.2,16.16,16.18,306800.0,16.0367,16.0565,16.0169,16.0367,306800.0
2008-08-04 12:30:00,16.18,16.19,16.1,16.11,320400.0,16.0367,16.0466,15.9574,15.9673,320400.0
2008-08-04 13:00:00,16.12,16.13,16.07,16.08,291600.0,15.9772,15.9872,15.9277,15.9376,291600.0
2008-08-04 13:30:00,16.07,16.16,16.07,16.16,254800.0,15.9277,16.0169,15.9277,16.0169,254800.0
2008-08-04 14:00:00,16.16,16.2,16.15,16.18,301600.0,16.0169,16.0565,16.007,16.0367,301600.0
2008-08-04 14:30:00,16.18,16.29,16.18,16.26,355600.0,16.0367,16.1457,16.0367,16.116,355600.0
2008-08-04 15:00:00,16.27,16.29,16.19,16.22,432000.0,16.1259,16.1457,16.0466,16.0764,432000.0
2008-08-04 15:30:00,16.21,16.29,16.15,16.23,659200.0,16.0664,16.1457,16.007,16.0863,659200.0
2008-08-05 09:30:00,16.29,16.48,16.29,16.42,366000.0,16.1457,16.3341,16.1457,16.2746,366000.0
2008-08-05 10:00:00,16.42,16.52,16.37,16.41,395200.0,16.2746,16.3737,16.225,16.2647,395200.0
2008-08-05 10:30:00,16.41,16.42,16.28,16.29,377200.0,16.2647,16.2746,16.1358,16.1457,377200.0
2008-08-05 11:00:00,16.29,16.4,16.27,16.31,156800.0,16.1457,16.2548,16.1259,16.1656,156800.0
2008-08-05 11:30:00,16.31,16.49,16.31,16.41,302000.0,16.1656,16.344,16.1656,16.2647,302000.0
2008-08-05 12:00:00,16.42,16.55,16.4,16.55,226800.0,16.2746,16.4034,16.2548,16.4034,226800.0
2008-08-05 12:30:00,16.55,16.57,16.5,16.5,184800.0,16.4034,16.4233,16.3539,16.3539,184800.0
2008-08-05 13:00:00,16.51,16.61,16.48,16.53,201600.0,16.3638,16.4629,16.3341,16.3836,201600.0
2008-08-05 13:30:00,16.52,16.63,16.47,16.61,203600.0,16.3737,16.4827,16.3241,16.4629,203600.0
2008-08-05 14:00:00,16.61,16.96,16.61,16.96,742000.0,16.4629,16.8098,16.4629,16.8098,742000.0
2008-08-05 14:30:00,16.97,17.16,16.89,16.9,1222800.0,16.8197,17.008,16.7404,16.7503,1222800.0
2008-08-05 15:00:00,16.9,16.97,16.88,16.95,528800.0,16.7503,16.8197,16.7305,16.7999,528800.0
2008-08-05 15:30:00,16.95,17.09,16.88,17.09,923200.0,16.7999,16.9387,16.7305,16.9387,923200.0
2008-08-06 09:30:00,16.88,17.17,16.88,17.01,509200.0,16.7305,17.0179,16.7305,16.8594,509200.0
2008-08-06 10:00:00,17.01,17.01,16.74,16.78,256800.0,16.8594,16.8594,16.5918,16.6314,256800.0
2008-08-06 10:30:00,16.79,16.85,16.75,16.78,372400.0,16.6413,16.7008,16.6017,16.6314,372400.0
2008-08-06 11:00:00,16.79,16.83,16.73,16.83,192400.0,16.6413,16.681,16.5818,16.681,192400.0
2008-08-06 11:30:00,16.83,16.9,16.79,16.79,482800.0,16.681,16.7503,16.6413,16.6413,482800.0
2008-08-06 12:00:00,16.8,16.81,16.74,16.79,291200.0,16.6512,16.6611,16.5918,16.6413,291200.0
2008-08-06 12:30:00,16.79,16.88,16.74,16.84,367600.0,16.6413,16.7305,16.5918,16.6909,367600.0
2008-08-06 13:00:00,16.84,16.92,16.83,16.91,102400.0,16.6909,16.7702,16.681,16.7602,102400.0
2008-08-06 13:30:00,16.9,16.97,16.88,16.89,156800.0,16.7503,16.8197,16.7305,16.7404,156800.0
2008-08-06 14:00:00,16.88,16.92,16.85,16.87,141200.0,16.7305,16.7702,16.7008,16.7206,141200.0
2008-08-06 14:30:00,16.86,17.03,16.86,17.01,166400.0,16.7107,16.8792,16.7107,16.8594,166400.0
2008-08-06 15:00:00,17.02,17.1,16.97,17.1,654800.0,16.8693,16.9486,16.8197,16.9486,654800.0
2008-08-06 15:30:00,17.1,17.2,17.1,17.15,699600.0,16.9486,17.0477,16.9486,16.9981,699600.0
2008-08-07 09:30:00,17.13,17.13,16.82,17.01,597200.0,16.9783,16.9783,16.671,16.8594,597200.0
2008-08-07 10:00:00,17.02,17.06,16.93,16.98,205600.0,16.8693,16.9089,16.7801,16.8296,205600.0
2008-08-07 10:30:00,16.96,17.14,16.93,17.14,201600.0,16.8098,16.9882,16.7801,16.9882,201600.0
2008-08-07 11:00:00,17.14,17.34,17.11,17.12,355200.0,16.9882,17.1864,16.9585,16.9684,355200.0
2008-08-07 11:30:00,17.12,17.12,17.04,17.06,130800.0,16.9684,16.9684,16.8891,16.9089,130800.0
2008-08-07 12:00:00,17.05,17.1,16.97,17.05,190800.0,16.899,16.9486,16.8197,16.899,190800.0
2008-08-07 12:30:00,17.06,17.1,17.04,17.06,245600.0,16.9089,16.9486,16.8891,16.9089,245600.0
2008-08-07 13:00:00,17.05,17.06,16.98,17.04,118000.0,16.899,16.9089,16.8296,16.8891,118000.0
2008-08-07 13:30:00,17.03,17.07,16.95,16.95,134800.0,16.8792,16.9188,16.7999,16.7999,134800.0
2008-08-07 14:00:00,16.95,16.98,16.9,16.95,274400.0,16.7999,16.8296,16.7503,16.7999,274400.0
2008-08-07 14:30:00,16.93,16.98,16.88,16.9,230800.0,16.7801,16.8296,16.7305,16.7503,230800.0
2008-08-07 15:00:00,16.91,17.03,16.9,16.96,356800.0,16.7602,16.8792,16.7503,16.8098,356800.0
2008-08-07 15:30:00,16.96,17.0,16.88,16.93,584000.0,16.8098,16.8495,16.7305,16.7801,584000.0
2008-08-08 09:30:00,16.91,17.09,16.75,17.08,461200.0,16.7602,16.9387,16.6017,16.9287,461200.0
2008-08-08 10:00:00,17.1,17.5,17.08,17.45,934400.0,16.9486,17.345,16.9287,17.2955,934400.0
2008-08-08 10:30:00,17.45,17.54,17.42,17.45,1012400.0,17.2955,17.3847,17.2657,17.2955,1012400.0
2008-08-08 11:00:00,17.47,17.49,17.3,17.3,378000.0,17.3153,17.3351,17.1468,17.1468,378000.0
2008-08-08 11:30:00,17.3,17.36,17.29,17.3,278400.0,17.1468,17.2063,17.1369,17.1468,278400.0
2008-08-08 12:00:00,17.3,17.36,17.3,17.34,351600.0,17.1468,17.2063,17.1468,17.1864,351600.0
2008-08-08 12:30:00,17.34,17.43,17.28,17.39,827200.0,17.1864,17.2756,17.127,17.236,827200.0
2008-08-08 13:00:00,17.4,17.42,17.35,17.41,539600.0,17.2459,17.2657,17.1964,17.2558,539600.0
2008-08-08 13:30:00,17.42,17.43,17.37,17.4,486400.0,17.2657,17.2756,17.2162,17.2459,486400.0
2008-08-08 14:00:00,17.4,17.44,17.36,17.4,691600.0,17.2459,17.2856,17.2063,17.2459,691600.0
2008-08-08 14:30:00,17.39,17.5,17.38,17.48,514000.0,17.236,17.345,17.2261,17.3252,514000.0
2008-08-08 15:00:00,17.48,17.5,17.44,17.47,426800.0,17.3252,17.345,17.2856,17.3153,426800.0
2008-08-08 15:30:00,17.48,17.49,17.36,17.41,1250400.0,17.3252,17.3351,17.2063,17.2558,1250400.0
2008-08-11 09:30:00,17.4,17.63,17.32,17.62,872000.0,17.2459,17.4739,17.1666,17.464,872000.0
2008-08-11 10:00:00,17.61,17.62,17.48,17.5,530000.0,17.4541,17.464,17.3252,17.345,530000.0
2008-08-11 10:30:00,17.49,17.58,17.49,17.53,485200.0,17.3351,17.4243,17.3351,17.3748,485200.0
2008-08-11 11:00:00,17.53,17.57,17.48,17.55,393200.0,17.3748,17.4144,17.3252,17.3946,393200.0
2008-08-11 11:30:00,17.55,17.62,17.54,17.59,392400.0,17.3946,17.464,17.3847,17.4342,392400.0
2008-08-11 12:00:00,17.59,17.61,17.54,17.6,530800.0,17.4342,17.4541,17.3847,17.4441,530800.0
2008-08-11 12:30:00,17.59,17.6,17.51,17.58,369200.0,17.4342,17.4441,17.3549,17.4243,369200.0
2008-08-11 13:00:00,17.58,17.82,17.57,17.82,312800.0,17.4243,17.6622,17.4144,17.6622,312800.0
2008-08-11 13:30:00,17.82,17.93,17.78,17.78,401600.0,17.6622,17.7712,17.6225,17.6225,401600.0
2008-08-11 14:00:00,17.78,17.81,17.59,17.61,286800.0,17.6225,17.6523,17.4342,17.4541,286800.0
2008-08-11 14:30:00,17.61,17.68,17.58,17.68,232400.0,17.4541,17.5234,17.4243,17.5234,232400.0
2008-08-11 15:00:00,17.67,17.68,17.55,17.63,493600.0,17.5135,17.5234,17.3946,17.4739,493600.0
2008-08-11 15:30:00,17.62,17.63,17.52,17.58,547600.0,17.464,17.4739,17.3648,17.4243,547600.0
2008-08-12 09:30:00,17.53,17.61,17.38,17.61,257200.0,17.3748,17.4541,17.2261,17.4541,257200.0
2008-08-12 10:00:00,17.62,17.66,17.54,17.61,202000.0,17.464,17.5036,17.3847,17.4541,202000.0
2008-08-12 10:30:00,17.61,17.62,17.5,17.6,210400.0,17.4541,17.464,17.345,17.4441,210400.0
2008-08-12 11:00:00,17.62,17.64,17.59,17.62,272400.0,17.464,17.4838,17.4342,17.464,272400.0
2008-08-12 11:30:00,17.62,17.75,17.6,17.74,358000.0,17.464,17.5928,17.4441,17.5829,358000.0
2008-08-12 12:00:00,17.74,17.74,17.68,17.72,135200.0,17.5829,17.5829,17.5234,17.5631,135200.0
2008-08-12 12:30:00,17.72,17.73,17.66,17.67,210000.0,17.5631,17.573,17.5036,17.5135,210000.0
2008-08-12 13:00:00,17.67,17.7,17.56,17.57,527200.0,17.5135,17.5433,17.4045,17.4144,527200.0
2008-08-12 13:30:00,17.57,17.7,17.56,17.64,172400.0,17.4144,17.5433,17.4045,17.4838,172400.0
2008-08-12 14:00:00,17.64,17.66,17.6,17.61,241200.0,17.4838,17.5036,17.4441,17.4541,241200.0
2008-08-12 14:30:00,17.61,17.61,17.52,17.52,454000.0,17.4541,17.4541,17.3648,17.3648,454000.0
2008-08-12 15:00:00,17.53,17.57,17.46,17.53,801600.0,17.3748,17.4144,17.3054,17.3748,801600.0
2008-08-12 15:30:00,17.53,17.66,17.48,17.53,1025600.0,17.3748,17.5036,17.3252,17.3748,1025600.0
2008-08-13 09:30:00,17.42,17.5,17.23,17.36,768400.0,17.2657,17.345,17.0774,17.2063,768400.0
2008-08-13 10:00:00,17.36,17.5,17.32,17.46,433600.0,17.2063,17.345,17.1666,17.3054,433600.0
2008-08-13 10:30:00,17.45,17.53,17.43,17.5,1143200.0,17.2955,17.3748,17.2756,17.345,1143200.0
2008-08-13 11:00:00,17.5,17.52,17.42,17.44,284800.0,17.345,17.3648,17.2657,17.2856,284800.0
2008-08-13 11:30:00,17.43,17.44,17.2,17.21,531200.0,17.2756,17.2856,17.0477,17.0576,531200.0
2008-08-13 12:00:00,17.22,17.32,17.19,17.28,283600.0,17.0675,17.1666,17.0378,17.127,283600.0
2008-08-13 12:30:00,17.29,17.31,17.2,17.24,215600.0,17.1369,17.1567,17.0477,17.0873,215600.0
2008-08-13 13:00:00,17.24,17.25,17.14,17.17,474400.0,17.0873,17.0972,16.9882,17.0179,474400.0
2008-08-13 13:30:00,17.18,17.28,17.16,17.23,538000.0,17.0279,17.127,17.008,17.0774,538000.0
2008-08-13 14:00:00,17.23,17.31,17.22,17.29,442400.0,17.0774,17.1567,17.0675,17.1369,442400.0
2008-08-13 14:30:00,17.29,17.3,17.22,17.26,482000.0,17.1369,17.1468,17.0675,17.1071,482000.0
2008-08-13 15:00:00,17.26,17.36,17.26,17.32,412000.0,17.1071,17.2063,17.1071,17.1666,412000.0
2008-08-13 15:30:00,17.33,17.41,17.29,17.3,673600.0,17.1765,17.2558,17.1369,17.1468,673600.0
2008-08-14 09:30:00,17.23,17.23,16.77,16.86,898400.0,17.0774,17.0774,16.6215,16.7107,898400.0
2008-08-14 10:00:00,16.87,16.97,16.73,16.8,772000.0,16.7206,16.8197,16.5818,16.6512,772000.0
2008-08-14 10:30:00,16.8,16.91,16.78,16.89,921200.0,16.6512,16.7602,16.6314,16.7404,921200.0
2008-08-14 11:00:00,16.89,16.89,16.76,16.79,800400.0,16.7404,16.7404,16.6116,16.6413,800400.0
2008-08-14 11:30:00,16.79,16.79,16.64,16.7,787200.0,16.6413,16.6413,16.4926,16.5521,787200.0
2008-08-14 12:00:00,16.7,16.88,16.69,16.83,536000.0,16.5521,16.7305,16.5422,16.681,536000.0
2008-08-14 12:30:00,16.82,16.84,16.75,16.78,378800.0,16.671,16.6909,16.6017,16.6314,378800.0
2008-08-14 13:00:00,16.79,16.98,16.79,16.97,370000.0,16.6413,16.8296,16.6413,16.8197,370000.0
2008-08-14 13:30:00,16.97,17.07,16.95,16.98,420000.0,16.8197,16.9188,16.7999,16.8296,420000.0
2008-08-14 14:00:00,16.98,17.03,16.94,16.96,403200.0,16.8296,16.8792,16.79,16.8098,403200.0
2008-08-14 14:30:00,16.96,16.98,16.76,16.78,480400.0,16.8098,16.8296,16.6116,16.6314,480400.0
2008-08-14 15:00:00,16.79,16.8,16.69,16.77,635200.0,16.6413,16.6512,16.5422,16.6215,635200.0
2008-08-14 15:30:00,16.77,16.89,16.77,16.85,928800.0,16.6215,16.7404,16.6215,16.7008,928800.0
2008-08-15 09:30:00,16.94,17.12,16.75,16.82,643600.0,16.79,16.9684,16.6017,16.671,643600.0
2008-08-15 10:00:00,16.83,16.83,16.66,16.73,304000.0,16.681,16.681,16.5125,16.5818,304000.0
2008-08-15 10:30:00,16.74,16.82,16.7,16.79,249200.0,16.5918,16.671,16.5521,16.6413,249200.0
2008-08-15 11:00:00,16.79,16.79,16.67,16.73,267200.0,16.6413,16.6413,16.5224,16.5818,267200.0
2008-08-15 11:30:00,16.73,16.74,16.58,16.58,215200.0,16.5818,16.5918,16.4332,16.4332,215200.0
2008-08-15 12:00:00,16.58,16.61,16.56,16.58,187600.0,16.4332,16.4629,16.4133,16.4332,187600.0
2008-08-15 12:30:00,16.59,16.6,16.53,16.55,258400.0,16.4431,16.453,16.3836,16.4034,258400.0
2008-08-15 13:00:00,16.55,16.6,16.5,16.58,207200.0,16.4034,16.453,16.3539,16.4332,207200.0
2008-08-15 13:30:00,16.57,16.63,16.57,16.58,194400.0,16.4233,16.4827,16.4233,16.4332,194400.0
2008-08-15 14:00:00,16.58,16.58,16.44,16.53,301600.0,16.4332,16.4332,16.2944,16.3836,301600.0
2008-08-15 14:30:00,16.53,16.54,16.4,16.41,395600.0,16.3836,16.3935,16.2548,16.2647,395600.0
2008-08-15 15:00:00,16.41,16.53,16.4,16.52,455600.0,16.2647,16.3836,16.2548,16.3737,455600.0
2008-08-15 15:30:00,16.52,16.6,16.52,16.55,1220400.0,16.3737,16.453,16.3737,16.4034,1220400.0
2008-08-18 09:30:00,16.58,16.65,16.19,16.28,472800.0,16.4332,16.5026,16.0466,16.1358,472800.0
2008-08-18 10:00:00,16.28,16.32,16.12,16.29,493200.0,16.1358,16.1755,15.9772,16.1457,493200.0
2008-08-18 10:30:00,16.3,16.33,16.15,16.27,576000.0,16.1557,16.1854,16.007,16.1259,576000.0
2008-08-18 11:00:00,16.26,16.31,16.22,16.25,374000.0,16.116,16.1656,16.0764,16.1061,374000.0
2008-08-18 11:30:00,16.25,16.28,16.14,16.14,234000.0,16.1061,16.1358,15.9971,15.9971,234000.0
2008-08-18 12:00:00,16.14,16.15,16.08,16.11,202800.0,15.9971,16.007,15.9376,15.9673,202800.0
2008-08-18 12:30:00,16.11,16.16,15.98,16.0,254400.0,15.9673,16.0169,15.8385,15.8583,254400.0
2008-08-18 13:00:00,16.01,16.27,16.01,16.18,522800.0,15.8682,16.1259,15.8682,16.0367,522800.0
2008-08-18 13:30:00,16.18,16.22,16.14,16.16,684400.0,16.0367,16.0764,15.9971,16.0169,684400.0
2008-08-18 14:00:00,16.16,16.19,16.11,16.12,421200.0,16.0169,16.0466,15.9673,15.9772,421200.0
2008-08-18 14:30:00,16.11,16.11,16.02,16.05,241600.0,15.9673,15.9673,15.8781,15.9079,241600.0
2008-08-18 15:00:00,16.04,16.17,16.01,16.14,326400.0,15.898,16.0268,15.8682,15.9971,326400.0
2008-08-18 15:30:00,16.14,16.2,16.03,16.13,591600.0,15.9971,16.0565,15.888,15.9872,591600.0
2008-08-19 09:30:00,16.1,16.51,16.06,16.4,622000.0,15.9574,16.3638,15.9178,16.2548,622000.0
2008-08-19 10:00:00,16.41,16.42,16.25,16.3,422400.0,16.2647,16.2746,16.1061,16.1557,422400.0
2008-08-19 10:30:00,16.29,16.36,16.29,16.34,270400.0,16.1457,16.2151,16.1457,16.1953,270400.0
2008-08-19 11:00:00,16.34,16.39,16.33,16.37,380400.0,16.1953,16.2449,16.1854,16.225,380400.0
2008-08-19 11:30:00,16.37,16.38,16.29,16.3,340000.0,16.225,16.2349,16.1457,16.1557,340000.0
2008-08-19 12:00:00,16.29,16.36,16.25,16.29,277600.0,16.1457,16.2151,16.1061,16.1457,277600.0
2008-08-19 12:30:00,16.29,16.33,16.27,16.3,195600.0,16.1457,16.1854,16.1259,16.1557,195600.0
2008-08-19 13:00:00,16.29,16.33,16.29,16.31,186400.0,16.1457,16.1854,16.1457,16.1656,186400.0
2008-08-19 13:30:00,16.32,16.32,16.11,16.14,322400.0,16.1755,16.1755,15.9673,15.9971,322400.0
2008-08-19 14:00:00,16.15,16.22,16.15,16.22,211200.0,16.007,16.0764,16.007,16.0764,211200.0
2008-08-19 14:30:00,16.22,16.35,16.22,16.31,348400.0,16.0764,16.2052,16.0764,16.1656,348400.0
2008-08-19 15:00:00,16.32,16.4,16.28,16.36,584400.0,16.1755,16.2548,16.1358,16.2151,584400.0
2008-08-19 15:30:00,16.36,16.39,16.29,16.34,733600.0,16.2151,16.2449,16.1457,16.1953,733600.0
2008-08-20 09:30:00,16.75,16.75,16.41,16.57,1476000.0,16.6017,16.6017,16.2647,16.4233,1476000.0
2008-08-20 10:00:00,16.57,16.57,16.33,16.38,507200.0,16.4233,16.4233,16.1854,16.2349,507200.0
2008-08-20 10:30:00,16.38,16.4,16.28,16.36,410000.0,16.2349,16.2548,16.1358,16.2151,410000.0
2008-08-20 11:00:00,16.36,16.46,16.32,16.46,381600.0,16.2151,16.3142,16.1755,16.3142,381600.0
2008-08-20 11:30:00,16.46,16.63,16.45,16.55,738000.0,16.3142,16.4827,16.3043,16.4034,738000.0
2008-08-20 12:00:00,16.55,16.55,16.45,16.51,204000.0,16.4034,16.4034,16.3043,16.3638,204000.0
2008-08-20 12:30:00,16.51,16.53,16.46,16.47,218400.0,16.3638,16.3836,16.3142,16.3241,218400.0
2008-08-20 13:00:00,16.46,16.52,16.46,16.46,336000.0,16.3142,16.3737,16.3142,16.3142,336000.0
2008-08-20 13:30:00,16.46,16.46,16.35,16.38,398000.0,16.3142,16.3142,16.2052,16.2349,398000.0
2008-08-20 14:00:00,16.39,16.39,16.21,16.22,537200.0,16.2449,16.2449,16.0664,16.0764,537200.0
2008-08-20 14:30:00,16.21,16.38,16.19,16.34,620400.0,16.0664,16.2349,16.0466,16.1953,620400.0
2008-08-20 15:00:00,16.33,16.44,16.3,16.31,822400.0,16.1854,16.2944,16.1557,16.1656,822400.0
2008-08-20 15:30:00,16.31,16.43,16.23,16.33,1782000.0,16.1656,16.2845,16.0863,16.1854,1782000.0
2008-08-21 09:30:00,14.62,14.62,13.74,13.95,13884000.0,14.4905,14.4905,13.6183,13.8265,13884000.0
2008-08-21 10:00:00,13.95,14.13,13.72,13.73,6508800.0,13.8265,14.0049,13.5985,13.6084,6508800.0
2008-08-21 10:30:00,13.74,14.23,13.73,14.03,4517200.0,13.6183,14.104,13.6084,13.9058,4517200.0
2008-08-21 11:00:00,14.02,14.02,13.87,13.96,2375200.0,13.8958,13.8958,13.7472,13.8364,2375200.0
2008-08-21 11:30:00,13.95,14.05,13.88,13.94,1863600.0,13.8265,13.9256,13.7571,13.8166,1863600.0
2008-08-21 12:00:00,13.94,13.98,13.69,13.72,2724400.0,13.8166,13.8562,13.5688,13.5985,2724400.0
2008-08-21 12:30:00,13.72,13.76,13.58,13.66,2578400.0,13.5985,13.6381,13.4597,13.539,2578400.0
2008-08-21 13:00:00,13.66,13.87,13.62,13.75,2763200.0,13.539,13.7472,13.4994,13.6282,2763200.0
2008-08-21 13:30:00,13.75,13.76,13.53,13.61,2392000.0,13.6282,13.6381,13.4102,13.4895,2392000.0
2008-08-21 14:00:00,13.61,13.75,13.43,13.47,1616800.0,13.4895,13.6282,13.3111,13.3507,1616800.0
2008-08-21 14:30:00,13.47,13.55,13.33,13.45,3320800.0,13.3507,13.43,13.212,13.3309,3320800.0
2008-08-21 15:00:00,13.45,13.52,13.31,13.34,3202000.0,13.3309,13.4003,13.1921,13.2219,3202000.0
2008-08-21 15:30:00,13.34,13.37,13.18,13.26,5486800.0,13.2219,13.2516,13.0633,13.1426,5486800.0
2008-08-22 09:30:00,13.59,13.8,13.45,13.74,4587200.0,13.4697,13.6778,13.3309,13.6183,4587200.0
2008-08-22 10:00:00,13.75,13.99,13.72,13.88,3466400.0,13.6282,13.8661,13.5985,13.7571,3466400.0
2008-08-22 10:30:00,13.89,14.02,13.8,13.94,1755200.0,13.767,13.8958,13.6778,13.8166,1755200.0
2008-08-22 11:00:00,13.94,14.02,13.93,14.01,1558400.0,13.8166,13.8958,13.8066,13.8859,1558400.0
2008-08-22 11:30:00,14.01,14.19,14.01,14.19,1956400.0,13.8859,14.0643,13.8859,14.0643,1956400.0
2008-08-22 12:00:00,14.19,14.19,14.0,14.02,1396400.0,14.0643,14.0643,13.876,13.8958,1396400.0
2008-08-22 12:30:00,14.02,14.04,13.95,14.0,1131200.0,13.8958,13.9157,13.8265,13.876,1131200.0
2008-08-22 13:00:00,14.0,14.04,13.9,13.94,1273600.0,13.876,13.9157,13.7769,13.8166,1273600.0
2008-08-22 13:30:00,13.94,13.98,13.9,13.91,682800.0,13.8166,13.8562,13.7769,13.7868,682800.0
2008-08-22 14:00:00,13.9,14.02,13.89,13.99,725200.0,13.7769,13.8958,13.767,13.8661,725200.0
2008-08-22 14:30:00,13.99,14.04,13.98,14.0,844000.0,13.8661,13.9157,13.8562,13.876,844000.0
2008-08-22 15:00:00,14.0,14.01,13.87,13.88,1324800.0,13.876,13.8859,13.7472,13.7571,1324800.0
2008-08-22 15:30:00,13.89,14.03,13.88,14.0,2000800.0,13.767,13.9058,13.7571,13.876,2000800.0
2008-08-25 09:30:00,13.77,14.36,13.77,14.18,1842000.0,13.6481,14.2328,13.6481,14.0544,1842000.0
2008-08-25 10:00:00,14.19,14.35,14.19,14.29,1172800.0,14.0643,14.2229,14.0643,14.1635,1172800.0
2008-08-25 10:30:00,14.28,14.3,14.13,14.22,1236000.0,14.1535,14.1734,14.0049,14.0941,1236000.0
2008-08-25 11:00:00,14.22,14.27,14.19,14.2,728400.0,14.0941,14.1436,14.0643,14.0742,728400.0
2008-08-25 11:30:00,14.19,14.2,14.07,14.16,858000.0,14.0643,14.0742,13.9454,14.0346,858000.0
2008-08-25 12:00:00,14.16,14.23,14.1,14.22,641200.0,14.0346,14.104,13.9751,14.0941,641200.0
2008-08-25 12:30:00,14.22,14.31,14.2,14.26,751200.0,14.0941,14.1833,14.0742,14.1337,751200.0
2008-08-25 13:00:00,14.26,14.29,14.17,14.2,684800.0,14.1337,14.1635,14.0445,14.0742,684800.0
2008-08-25 13:30:00,14.21,14.22,14.13,14.14,396000.0,14.0842,14.0941,14.0049,14.0148,396000.0
2008-08-25 14:00:00,14.15,14.17,14.09,14.17,532400.0,14.0247,14.0445,13.9652,14.0445,532400.0
2008-08-25 14:30:00,14.17,14.2,14.15,14.18,572800.0,14.0445,14.0742,14.0247,14.0544,572800.0
2008-08-25 15:00:00,14.19,14.2,14.11,14.12,908800.0,14.0643,14.0742,13.985,13.995,908800.0
2008-08-25 15:30:00,14.12,14.14,14.08,14.13,1366400.0,13.995,14.0148,13.9553,14.0049,1366400.0
2008-08-26 09:30:00,14.49,14.55,14.31,14.44,2795200.0,14.3617,14.4211,14.1833,14.3121,2795200.0
2008-08-26 10:00:00,14.43,14.47,14.38,14.43,1458000.0,14.3022,14.3419,14.2527,14.3022,1458000.0
2008-08-26 10:30:00,14.43,14.43,14.13,14.24,1487600.0,14.3022,14.3022,14.0049,14.1139,1487600.0
2008-08-26 11:00:00,14.24,14.29,14.16,14.21,1040400.0,14.1139,14.1635,14.0346,14.0842,1040400.0
2008-08-26 11:30:00,14.21,14.23,14.15,14.23,680800.0,14.0842,14.104,14.0247,14.104,680800.0
2008-08-26 12:00:00,14.23,14.29,14.15,14.16,691200.0,14.104,14.1635,14.0247,14.0346,691200.0
2008-08-26 12:30:00,14.16,14.19,14.11,14.15,839600.0,14.0346,14.0643,13.985,14.0247,839600.0
2008-08-26 13:00:00,14.15,14.17,14.04,14.04,572000.0,14.0247,14.0445,13.9157,13.9157,572000.0
2008-08-26 13:30:00,14.04,14.08,13.93,13.96,1669600.0,13.9157,13.9553,13.8066,13.8364,1669600.0
2008-08-26 14:00:00,13.95,13.98,13.85,13.86,1097200.0,13.8265,13.8562,13.7273,13.7373,1097200.0
2008-08-26 14:30:00,13.87,13.98,13.86,13.94,911600.0,13.7472,13.8562,13.7373,13.8166,911600.0
2008-08-26 15:00:00,13.95,14.11,13.95,14.08,804400.0,13.8265,13.985,13.8265,13.9553,804400.0
2008-08-26 15:30:00,14.07,14.22,14.07,14.16,1752400.0,13.9454,14.0941,13.9454,14.0346,1752400.0
2008-08-27 09:30:00,14.04,14.45,14.04,14.42,1214800.0,13.9157,14.322,13.9157,14.2923,1214800.0
2008-08-27 10:00:00,14.43,14.46,14.22,14.24,1206000.0,14.3022,14.3319,14.0941,14.1139,1206000.0
2008-08-27 10:30:00,14.25,14.3,14.2,14.26,722000.0,14.1238,14.1734,14.0742,14.1337,722000.0
2008-08-27 11:00:00,14.26,14.3,14.2,14.2,530000.0,14.1337,14.1734,14.0742,14.0742,530000.0
2008-08-27 11:30:00,14.2,14.21,14.15,14.18,474400.0,14.0742,14.0842,14.0247,14.0544,474400.0
2008-08-27 12:00:00,14.18,14.29,14.17,14.26,479600.0,14.0544,14.1635,14.0445,14.1337,479600.0
2008-08-27 12:30:00,14.26,14.31,14.26,14.26,396000.0,14.1337,14.1833,14.1337,14.1337,396000.0
2008-08-27 13:00:00,14.26,14.26,14.22,14.25,554800.0,14.1337,14.1337,14.0941,14.1238,554800.0
2008-08-27 13:30:00,14.25,14.44,14.24,14.38,756000.0,14.1238,14.3121,14.1139,14.2527,756000.0
2008-08-27 14:00:00,14.38,14.4,14.34,14.4,656000.0,14.2527,14.2725,14.213,14.2725,656000.0
2008-08-27 14:30:00,14.38,14.4,14.31,14.32,388400.0,14.2527,14.2725,14.1833,14.1932,388400.0
2008-08-27 15:00:00,14.32,14.35,14.25,14.25,761200.0,14.1932,14.2229,14.1238,14.1238,761200.0
2008-08-27 15:30:00,14.25,14.31,14.21,14.26,1242000.0,14.1238,14.1833,14.0842,14.1337,1242000.0
2008-08-28 09:30:00,14.21,14.38,14.21,14.3,502800.0,14.0842,14.2527,14.0842,14.1734,502800.0
2008-08-28 10:00:00,14.31,14.31,14.17,14.19,442000.0,14.1833,14.1833,14.0445,14.0643,442000.0
2008-08-28 10:30:00,14.19,14.42,14.19,14.4,548000.0,14.0643,14.2923,14.0643,14.2725,548000.0
2008-08-28 11:00:00,14.39,14.39,14.31,14.31,263600.0,14.2626,14.2626,14.1833,14.1833,263600.0
2008-08-28 11:30:00,14.31,14.42,14.3,14.38,332800.0,14.1833,14.2923,14.1734,14.2527,332800.0
2008-08-28 12:00:00,14.38,14.39,14.31,14.33,278400.0,14.2527,14.2626,14.1833,14.2031,278400.0
2008-08-28 12:30:00,14.33,14.36,14.31,14.31,152000.0,14.2031,14.2328,14.1833,14.1833,152000.0
2008-08-28 13:00:00,14.3,14.33,14.25,14.31,192400.0,14.1734,14.2031,14.1238,14.1833,192400.0
2008-08-28 13:30:00,14.3,14.38,14.26,14.37,202800.0,14.1734,14.2527,14.1337,14.2427,202800.0
2008-08-28 14:00:00,14.36,14.37,14.22,14.28,377600.0,14.2328,14.2427,14.0941,14.1535,377600.0
2008-08-28 14:30:00,14.28,14.36,14.28,14.35,276000.0,14.1535,14.2328,14.1535,14.2229,276000.0
2008-08-28 15:00:00,14.34,14.42,14.34,14.4,282000.0,14.213,14.2923,14.213,14.2725,282000.0
2008-08-28 15:30:00,14.4,14.45,14.35,14.43,798000.0,14.2725,14.322,14.2229,14.3022,798000.0
2008-08-29 09:30:00,14.17,14.24,14.06,14.12,601200.0,14.0445,14.1139,13.9355,13.995,601200.0
2008-08-29 10:00:00,14.11,14.19,14.04,14.1,438000.0,13.985,14.0643,13.9157,13.9751,438000.0
2008-08-29 10:30:00,14.1,14.11,14.03,14.04,379600.0,13.9751,13.985,13.9058,13.9157,379600.0
2008-08-29 11:00:00,14.04,14.08,14.02,14.04,330800.0,13.9157,13.9553,13.8958,13.9157,330800.0
2008-08-29 11:30:00,14.03,14.08,14.0,14.01,353200.0,13.9058,13.9553,13.876,13.8859,353200.0
2008-08-29 12:00:00,14.01,14.03,13.95,13.98,340000.0,13.8859,13.9058,13.8265,13.8562,340000.0
2008-08-29 12:30:00,13.98,13.98,13.9,13.96,384800.0,13.8562,13.8562,13.7769,13.8364,384800.0
2008-08-29 13:00:00,13.96,13.98,13.95,13.97,303200.0,13.8364,13.8562,13.8265,13.8463,303200.0
2008-08-29 13:30:00,13.97,13.98,13.94,13.98,277200.0,13.8463,13.8562,13.8166,13.8562,277200.0
2008-08-29 14:00:00,13.97,14.01,13.96,14.01,248800.0,13.8463,13.8859,13.8364,13.8859,248800.0
2008-08-29 14:30:00,14.01,14.01,13.97,14.01,203600.0,13.8859,13.8859,13.8463,13.8859,203600.0
2008-08-29 15:00:00,14.0,14.01,13.95,13.95,263600.0,13.876,13.8859,13.8265,13.8265,263600.0
2008-08-29 15:30:00,13.95,14.03,13.92,13.99,751600.0,13.8265,13.9058,13.7967,13.8661,751600.0
2008-09-02 09:30:00,14.13,14.37,14.08,14.2,524000.0,14.0049,14.2427,13.9553,14.0742,524000.0
2008-09-02 10:00:00,14.22,14.27,14.01,14.07,319600.0,14.0941,14.1436,13.8859,13.9454,319600.0
2008-09-02 10:30:00,14.07,14.07,13.87,13.93,669200.0,13.9454,13.9454,13.7472,13.8066,669200.0
2008-09-02 11:00:00,13.91,14.05,13.9,14.02,266800.0,13.7868,13.9256,13.7769,13.8958,266800.0
2008-09-02 11:30:00,14.02,14.03,13.95,13.95,213200.0,13.8958,13.9058,13.8265,13.8265,213200.0
2008-09-02 12:00:00,13.95,14.0,13.93,13.94,239200.0,13.8265,13.876,13.8066,13.8166,239200.0
2008-09-02 12:30:00,13.94,14.01,13.9,14.0,204800.0,13.8166,13.8859,13.7769,13.876,204800.0
2008-09-02 13:00:00,14.0,14.05,13.99,14.02,138400.0,13.876,13.9256,13.8661,13.8958,138400.0
2008-09-02 13:30:00,14.02,14.03,13.9,13.91,249600.0,13.8958,13.9058,13.7769,13.7868,249600.0
2008-09-02 14:00:00,13.91,13.98,13.9,13.97,278000.0,13.7868,13.8562,13.7769,13.8463,278000.0
2008-09-02 14:30:00,13.97,14.0,13.88,13.89,417200.0,13.8463,13.876,13.7571,13.767,417200.0
2008-09-02 15:00:00,13.89,13.94,13.78,13.78,798000.0,13.767,13.8166,13.658,13.658,798000.0
2008-09-02 15:30:00,13.79,13.85,13.72,13.79,1339600.0,13.6679,13.7273,13.5985,13.6679,1339600.0
2008-09-03 09:30:00,13.72,13.98,13.5,13.52,956800.0,13.5985,13.8562,13.3804,13.4003,956800.0
2008-09-03 10:00:00,13.52,13.6,13.5,13.51,796000.0,13.4003,13.4796,13.3804,13.3904,796000.0
2008-09-03 10:30:00,13.51,13.55,13.48,13.48,645200.0,13.3904,13.43,13.3606,13.3606,645200.0
2008-09-03 11:00:00,13.48,13.52,13.44,13.45,506400.0,13.3606,13.4003,13.321,13.3309,506400.0
2008-09-03 11:30:00,13.45,13.48,13.43,13.43,515200.0,13.3309,13.3606,13.3111,13.3111,515200.0
2008-09-03 12:00:00,13.43,13.44,13.38,13.38,334400.0,13.3111,13.321,13.2615,13.2615,334400.0
2008-09-03 12:30:00,13.38,13.44,13.35,13.42,331200.0,13.2615,13.321,13.2318,13.3012,331200.0
2008-09-03 13:00:00,13.43,13.48,13.42,13.43,329200.0,13.3111,13.3606,13.3012,13.3111,329200.0
2008-09-03 13:30:00,13.43,13.45,13.32,13.32,279600.0,13.3111,13.3309,13.202,13.202,279600.0
2008-09-03 14:00:00,13.32,13.4,13.31,13.38,565600.0,13.202,13.2813,13.1921,13.2615,565600.0
2008-09-03 14:30:00,13.38,13.44,13.35,13.39,549600.0,13.2615,13.321,13.2318,13.2714,549600.0
2008-09-03 15:00:00,13.39,13.51,13.36,13.49,684400.0,13.2714,13.3904,13.2417,13.3705,684400.0
2008-09-03 15:30:00,13.49,13.49,13.43,13.48,1148000.0,13.3705,13.3705,13.3111,13.3606,1148000.0
2008-09-04 09:30:00,13.36,13.58,13.31,13.43,1377600.0,13.2417,13.4597,13.1921,13.3111,1377600.0
2008-09-04 10:00:00,13.42,13.47,13.31,13.35,438800.0,13.3012,13.3507,13.1921,13.2318,438800.0
2008-09-04 10:30:00,13.35,13.37,13.31,13.36,386000.0,13.2318,13.2516,13.1921,13.2417,386000.0
2008-09-04 11:00:00,13.35,13.35,13.19,13.26,610800.0,13.2318,13.2318,13.0732,13.1426,610800.0
2008-09-04 11:30:00,13.26,13.26,13.12,13.15,1006800.0,13.1426,13.1426,13.0038,13.0335,1006800.0
2008-09-04 12:00:00,13.15,13.4,13.1,13.38,1298000.0,13.0335,13.2813,12.984,13.2615,1298000.0
2008-09-04 12:30:00,13.38,13.4,13.3,13.32,393200.0,13.2615,13.2813,13.1822,13.202,393200.0
2008-09-04 13:00:00,13.32,13.34,13.31,13.34,201600.0,13.202,13.2219,13.1921,13.2219,201600.0
2008-09-04 13:30:00,13.33,13.42,13.33,13.4,520800.0,13.212,13.3012,13.212,13.2813,520800.0
2008-09-04 14:00:00,13.4,13.4,13.31,13.36,478800.0,13.2813,13.2813,13.1921,13.2417,478800.0
2008-09-04 14:30:00,13.36,13.42,13.33,13.37,484400.0,13.2417,13.3012,13.212,13.2516,484400.0
2008-09-04 15:00:00,13.37,13.5,13.32,13.46,786800.0,13.2516,13.3804,13.202,13.3408,786800.0
2008-09-04 15:30:00,13.46,13.55,13.42,13.49,1337200.0,13.3408,13.43,13.3012,13.3705,1337200.0
2008-09-05 09:30:00,13.19,13.43,13.19,13.31,1004000.0,13.0732,13.3111,13.0732,13.1921,1004000.0
2008-09-05 10:00:00,13.31,13.33,13.13,13.19,542400.0,13.1921,13.212,13.0137,13.0732,542400.0
2008-09-05 10:30:00,13.18,13.23,13.07,13.18,532800.0,13.0633,13.1128,12.9543,13.0633,532800.0
2008-09-05 11:00:00,13.19,13.26,13.17,13.25,391600.0,13.0732,13.1426,13.0534,13.1327,391600.0
2008-09-05 11:30:00,13.25,13.46,13.19,13.45,458400.0,13.1327,13.3408,13.0732,13.3309,458400.0
2008-09-05 12:00:00,13.45,13.47,13.29,13.35,385200.0,13.3309,13.3507,13.1723,13.2318,385200.0
2008-09-05 12:30:00,13.34,13.47,13.33,13.45,389600.0,13.2219,13.3507,13.212,13.3309,389600.0
2008-09-05 13:00:00,13.44,13.6,13.41,13.56,817200.0,13.321,13.4796,13.2912,13.4399,817200.0
2008-09-05 13:30:00,13.56,13.56,13.4,13.54,438000.0,13.4399,13.4399,13.2813,13.4201,438000.0
2008-09-05 14:00:00,13.54,13.65,13.43,13.6,603600.0,13.4201,13.5291,13.3111,13.4796,603600.0
2008-09-05 14:30:00,13.59,13.65,13.56,13.63,449600.0,13.4697,13.5291,13.4399,13.5093,449600.0
2008-09-05 15:00:00,13.63,13.65,13.54,13.59,554800.0,13.5093,13.5291,13.4201,13.4697,554800.0
2008-09-05 15:30:00,13.6,13.67,13.58,13.64,909200.0,13.4796,13.5489,13.4597,13.5192,909200.0
2008-09-08 09:30:00,13.95,14.01,13.5,13.51,914400.0,13.8265,13.8859,13.3804,13.3904,914400.0
2008-09-08 10:00:00,13.51,13.67,13.49,13.65,1188000.0,13.3904,13.5489,13.3705,13.5291,1188000.0
2008-09-08 10:30:00,13.65,13.9,13.58,13.75,1690000.0,13.5291,13.7769,13.4597,13.6282,1690000.0
2008-09-08 11:00:00,13.75,13.8,13.63,13.64,1038000.0,13.6282,13.6778,13.5093,13.5192,1038000.0
2008-09-08 11:30:00,13.63,13.75,13.58,13.58,487600.0,13.5093,13.6282,13.4597,13.4597,487600.0
2008-09-08 12:00:00,13.58,13.6,13.41,13.46,746800.0,13.4597,13.4796,13.2912,13.3408,746800.0
2008-09-08 12:30:00,13.46,13.54,13.35,13.5,1209200.0,13.3408,13.4201,13.2318,13.3804,1209200.0
2008-09-08 13:00:00,13.5,13.51,13.32,13.34,783200.0,13.3804,13.3904,13.202,13.2219,783200.0
2008-09-08 13:30:00,13.34,13.36,13.16,13.18,598000.0,13.2219,13.2417,13.0435,13.0633,598000.0
2008-09-08 14:00:00,13.19,13.43,13.1,13.4,1281600.0,13.0732,13.3111,12.984,13.2813,1281600.0
2008-09-08 14:30:00,13.41,13.47,13.35,13.46,683200.0,13.2912,13.3507,13.2318,13.3408,683200.0
2008-09-08 15:00:00,13.45,13.63,13.29,13.58,828400.0,13.3309,13.5093,13.1723,13.4597,828400.0
2008-09-08 15:30:00,13.57,13.8,13.56,13.7,1499600.0,13.4498,13.6778,13.4399,13.5787,1499600.0
2008-09-09 09:30:00,13.74,13.96,13.54,13.91,960800.0,13.6183,13.8364,13.4201,13.7868,960800.0
2008-09-09 10:00:00,13.9,13.91,13.56,13.56,798800.0,13.7769,13.7868,13.4399,13.4399,798800.0
2008-09-09 10:30:00,13.56,13.69,13.34,13.45,838000.0,13.4399,13.5688,13.2219,13.3309,838000.0
2008-09-09 11:00:00,13.45,13.49,13.35,13.47,776800.0,13.3309,13.3705,13.2318,13.3507,776800.0
2008-09-09 11:30:00,13.46,13.55,13.38,13.38,820800.0,13.3408,13.43,13.2615,13.2615,820800.0
2008-09-09 12:00:00,13.38,13.51,13.3,13.48,688000.0,13.2615,13.3904,13.1822,13.3606,688000.0
2008-09-09 12:30:00,13.48,13.66,13.46,13.53,602800.0,13.3606,13.539,13.3408,13.4102,602800.0
2008-09-09 13:00:00,13.53,13.56,13.44,13.45,324000.0,13.4102,13.4399,13.321,13.3309,324000.0
2008-09-09 13:30:00,13.45,13.49,13.36,13.37,827200.0,13.3309,13.3705,13.2417,13.2516,827200.0
2008-09-09 14:00:00,13.37,13.47,13.35,13.38,623200.0,13.2516,13.3507,13.2318,13.2615,623200.0
2008-09-09 14:30:00,13.38,13.39,13.26,13.36,1444800.0,13.2615,13.2714,13.1426,13.2417,1444800.0
2008-09-09 15:00:00,13.36,13.38,13.19,13.19,803200.0,13.2417,13.2615,13.0732,13.0732,803200.0
2008-09-09 15:30:00,13.19,13.21,12.93,12.97,1814400.0,13.0732,13.093,12.8155,12.8551,1814400.0
2008-09-10 09:30:00,13.74,13.9,13.68,13.71,4418400.0,13.6183,13.7769,13.5589,13.5886,4418400.0
2008-09-10 10:00:00,13.72,13.86,13.7,13.8,2276800.0,13.5985,13.7373,13.5787,13.6778,2276800.0
2008-09-10 10:30:00,13.8,13.99,13.78,13.98,1794000.0,13.6778,13.8661,13.658,13.8562,1794000.0
2008-09-10 11:00:00,13.98,13.98,13.83,13.83,1806400.0,13.8562,13.8562,13.7075,13.7075,1806400.0
2008-09-10 11:30:00,13.83,14.17,13.83,14.12,1560800.0,13.7075,14.0445,13.7075,13.995,1560800.0
2008-09-10 12:00:00,14.12,14.13,14.02,14.05,1026400.0,13.995,14.0049,13.8958,13.9256,1026400.0
2008-09-10 12:30:00,14.05,14.15,14.01,14.14,792000.0,13.9256,14.0247,13.8859,14.0148,792000.0
2008-09-10 13:00:00,14.14,14.2,14.09,14.19,513600.0,14.0148,14.0742,13.9652,14.0643,513600.0
2008-09-10 13:30:00,14.19,14.22,14.07,14.12,1004800.0,14.0643,14.0941,13.9454,13.995,1004800.0
2008-09-10 14:00:00,14.11,14.28,14.11,14.19,1389200.0,13.985,14.1535,13.985,14.0643,1389200.0
2008-09-10 14:30:00,14.19,14.28,14.12,14.15,1130000.0,14.0643,14.1535,13.995,14.0247,1130000.0
2008-09-10 15:00:00,14.15,14.21,14.09,14.1,1155200.0,14.0247,14.0842,13.9652,13.9751,1155200.0
2008-09-10 15:30:00,14.1,14.13,13.98,14.03,3073200.0,13.9751,14.0049,13.8562,13.9058,3073200.0
2008-09-11 09:30:00,13.71,14.15,13.57,14.13,2334000.0,13.5886,14.0247,13.4498,14.0049,2334000.0
2008-09-11 10:00:00,14.13,14.35,14.12,14.31,1662400.0,14.0049,14.2229,13.995,14.1833,1662400.0
2008-09-11 10:30:00,14.31,14.31,14.21,14.31,1016000.0,14.1833,14.1833,14.0842,14.1833,1016000.0
2008-09-11 11:00:00,14.31,14.49,14.24,14.49,970800.0,14.1833,14.3617,14.1139,14.3617,970800.0
2008-09-11 11:30:00,14.49,14.51,14.39,14.44,874800.0,14.3617,14.3815,14.2626,14.3121,874800.0
2008-09-11 12:00:00,14.44,14.48,14.34,14.35,1108000.0,14.3121,14.3518,14.213,14.2229,1108000.0
2008-09-11 12:30:00,14.35,14.41,14.3,14.39,709600.0,14.2229,14.2824,14.1734,14.2626,709600.0
2008-09-11 13:00:00,14.39,14.39,14.22,14.24,744000.0,14.2626,14.2626,14.0941,14.1139,744000.0
2008-09-11 13:30:00,14.24,14.33,14.18,14.28,1160400.0,14.1139,14.2031,14.0544,14.1535,1160400.0
2008-09-11 14:00:00,14.29,14.39,14.28,14.39,930800.0,14.1635,14.2626,14.1535,14.2626,930800.0
2008-09-11 14:30:00,14.38,14.48,14.34,14.43,826400.0,14.2527,14.3518,14.213,14.3022,826400.0
2008-09-11 15:00:00,14.43,14.48,14.4,14.4,856400.0,14.3022,14.3518,14.2725,14.2725,856400.0
2008-09-11 15:30:00,14.41,14.53,14.36,14.49,1567600.0,14.2824,14.4013,14.2328,14.3617,1567600.0
2008-09-12 09:30:00,14.38,14.47,14.17,14.27,1843200.0,14.2527,14.3419,14.0445,14.1436,1843200.0
2008-09-12 10:00:00,14.26,14.31,14.17,14.3,1366000.0,14.1337,14.1833,14.0445,14.1734,1366000.0
2008-09-12 10:30:00,14.3,14.38,14.3,14.33,1327200.0,14.1734,14.2527,14.1734,14.2031,1327200.0
2008-09-12 11:00:00,14.32,14.46,14.29,14.38,1186000.0,14.1932,14.3319,14.1635,14.2527,1186000.0
2008-09-12 11:30:00,14.38,14.4,14.36,14.4,1031200.0,14.2527,14.2725,14.2328,14.2725,1031200.0
2008-09-12 12:00:00,14.4,14.45,14.25,14.34,4932000.0,14.2725,14.322,14.1238,14.213,4932000.0
2008-09-12 12:30:00,14.35,14.42,14.32,14.37,2860000.0,14.2229,14.2923,14.1932,14.2427,2860000.0
2008-09-12 13:00:00,14.36,14.44,14.35,14.4,1129600.0,14.2328,14.3121,14.2229,14.2725,1129600.0
2008-09-12 13:30:00,14.4,14.42,14.36,14.39,1290400.0,14.2725,14.2923,14.2328,14.2626,1290400.0
2008-09-12 14:00:00,14.39,14.4,14.3,14.3,850800.0,14.2626,14.2725,14.1734,14.1734,850800.0
2008-09-12 14:30:00,14.3,14.42,14.24,14.31,1859600.0,14.1734,14.2923,14.1139,14.1833,1859600.0
2008-09-12 15:00:00,14.31,14.44,14.26,14.33,2671200.0,14.1833,14.3121,14.1337,14.2031,2671200.0
2008-09-12 15:30:00,14.32,14.38,14.17,14.3,12398000.0,14.1932,14.2527,14.0445,14.1734,12398000.0
2008-09-15 09:30:00,13.57,13.98,13.57,13.94,2286400.0,13.4498,13.8562,13.4498,13.8166,2286400.0
2008-09-15 10:00:00,13.95,14.12,13.75,13.98,1519200.0,13.8265,13.995,13.6282,13.8562,1519200.0
2008-09-15 10:30:00,13.98,14.13,13.97,14.04,882000.0,13.8562,14.0049,13.8463,13.9157,882000.0
2008-09-15 11:00:00,14.04,14.19,14.04,14.15,832800.0,13.9157,14.0643,13.9157,14.0247,832800.0
2008-09-15 11:30:00,14.15,14.27,14.1,14.15,970000.0,14.0247,14.1436,13.9751,14.0247,970000.0
2008-09-15 12:00:00,14.14,14.3,14.11,14.15,442000.0,14.0148,14.1734,13.985,14.0247,442000.0
2008-09-15 12:30:00,14.14,14.18,14.09,14.15,385600.0,14.0148,14.0544,13.9652,14.0247,385600.0
2008-09-15 13:00:00,14.14,14.25,14.13,14.18,589200.0,14.0148,14.1238,14.0049,14.0544,589200.0
2008-09-15 13:30:00,14.2,14.2,13.85,14.05,995200.0,14.0742,14.0742,13.7273,13.9256,995200.0
2008-09-15 14:00:00,14.05,14.19,14.04,14.14,643200.0,13.9256,14.0643,13.9157,14.0148,643200.0
2008-09-15 14:30:00,14.13,14.16,14.03,14.03,807600.0,14.0049,14.0346,13.9058,13.9058,807600.0
2008-09-15 15:00:00,14.03,14.05,13.68,13.72,1173600.0,13.9058,13.9256,13.5589,13.5985,1173600.0
2008-09-15 15:30:00,13.74,13.99,13.72,13.8,1178800.0,13.6183,13.8661,13.5985,13.6778,1178800.0
2008-09-16 09:30:00,13.45,13.6,13.29,13.51,1490400.0,13.3309,13.4796,13.1723,13.3904,1490400.0
2008-09-16 10:00:00,13.51,13.82,13.5,13.75,818000.0,13.3904,13.6976,13.3804,13.6282,818000.0
2008-09-16 10:30:00,13.76,13.92,13.71,13.84,1175600.0,13.6381,13.7967,13.5886,13.7174,1175600.0
2008-09-16 11:00:00,13.85,14.04,13.76,13.78,708800.0,13.7273,13.9157,13.6381,13.658,708800.0
2008-09-16 11:30:00,13.76,13.84,13.69,13.8,590400.0,13.6381,13.7174,13.5688,13.6778,590400.0
2008-09-16 12:00:00,13.81,13.88,13.73,13.84,354800.0,13.6877,13.7571,13.6084,13.7174,354800.0
2008-09-16 12:30:00,13.83,13.84,13.72,13.77,431200.0,13.7075,13.7174,13.5985,13.6481,431200.0
2008-09-16 13:00:00,13.78,13.86,13.75,13.78,387600.0,13.658,13.7373,13.6282,13.658,387600.0
2008-09-16 13:30:00,13.78,13.83,13.5,13.65,842400.0,13.658,13.7075,13.3804,13.5291,842400.0
2008-09-16 14:00:00,13.64,13.66,13.3,13.52,619600.0,13.5192,13.539,13.1822,13.4003,619600.0
2008-09-16 14:30:00,13.53,13.78,13.38,13.77,1009600.0,13.4102,13.658,13.2615,13.6481,1009600.0
2008-09-16 15:00:00,13.77,14.04,13.72,13.91,981600.0,13.6481,13.9157,13.5985,13.7868,981600.0
2008-09-16 15:30:00,13.9,14.04,13.86,14.04,1234000.0,13.7769,13.9157,13.7373,13.9157,1234000.0
2008-09-17 09:30:00,13.94,13.94,13.65,13.77,1280400.0,13.8166,13.8166,13.5291,13.6481,1280400.0
2008-09-17 10:00:00,13.77,13.8,13.47,13.48,655600.0,13.6481,13.6778,13.3507,13.3606,655600.0
2008-09-17 10:30:00,13.48,13.74,13.46,13.72,1193600.0,13.3606,13.6183,13.3408,13.5985,1193600.0
2008-09-17 11:00:00,13.72,13.73,13.43,13.45,834800.0,13.5985,13.6084,13.3111,13.3309,834800.0
2008-09-17 11:30:00,13.45,13.48,13.29,13.47,1333200.0,13.3309,13.3606,13.1723,13.3507,1333200.0
2008-09-17 12:00:00,13.47,13.58,13.35,13.5,778800.0,13.3507,13.4597,13.2318,13.3804,778800.0
2008-09-17 12:30:00,13.49,13.59,13.47,13.58,502800.0,13.3705,13.4697,13.3507,13.4597,502800.0
2008-09-17 13:00:00,13.57,13.67,13.51,13.51,372000.0,13.4498,13.5489,13.3904,13.3904,372000.0
2008-09-17 13:30:00,13.5,13.54,13.27,13.29,654400.0,13.3804,13.4201,13.1525,13.1723,654400.0
2008-09-17 14:00:00,13.29,13.52,13.24,13.52,887600.0,13.1723,13.4003,13.1227,13.4003,887600.0
2008-09-17 14:30:00,13.5,13.63,13.48,13.5,594000.0,13.3804,13.5093,13.3606,13.3804,594000.0
2008-09-17 15:00:00,13.5,13.7,13.48,13.62,645600.0,13.3804,13.5787,13.3606,13.4994,645600.0
2008-09-17 15:30:00,13.62,13.63,13.31,13.34,1436800.0,13.4994,13.5093,13.1921,13.2219,1436800.0
2008-09-18 09:30:00,13.38,13.65,13.24,13.52,1157200.0,13.2615,13.5291,13.1227,13.4003,1157200.0
2008-09-18 10:00:00,13.52,13.55,13.25,13.25,596400.0,13.4003,13.43,13.1327,13.1327,596400.0
2008-09-18 10:30:00,13.25,13.35,13.12,13.13,702000.0,13.1327,13.2318,13.0038,13.0137,702000.0
2008-09-18 11:00:00,13.13,13.19,12.95,13.15,944800.0,13.0137,13.0732,12.8353,13.0335,944800.0
2008-09-18 11:30:00,13.15,13.25,13.07,13.24,1000000.0,13.0335,13.1327,12.9543,13.1227,1000000.0
2008-09-18 12:00:00,13.23,13.3,13.1,13.21,861600.0,13.1128,13.1822,12.984,13.093,861600.0
2008-09-18 12:30:00,13.2,13.21,12.96,13.03,1195200.0,13.0831,13.093,12.8452,12.9146,1195200.0
2008-09-18 13:00:00,13.0,13.14,12.92,12.95,764800.0,12.8849,13.0236,12.8056,12.8353,764800.0
2008-09-18 13:30:00,12.97,13.28,12.93,13.11,868400.0,12.8551,13.1624,12.8155,12.9939,868400.0
2008-09-18 14:00:00,13.11,13.14,12.93,13.01,809200.0,12.9939,13.0236,12.8155,12.8948,809200.0
2008-09-18 14:30:00,13.01,13.1,12.92,13.02,527600.0,12.8948,12.984,12.8056,12.9047,527600.0
2008-09-18 15:00:00,13.02,13.88,12.98,13.86,1641600.0,12.9047,13.7571,12.8651,13.7373,1641600.0
2008-09-18 15:30:00,13.84,14.03,13.74,13.81,2539200.0,13.7174,13.9058,13.6183,13.6877,2539200.0
2008-09-19 09:30:00,14.31,15.06,14.13,14.35,3004000.0,14.1833,14.9266,14.0049,14.2229,3004000.0
2008-09-19 10:00:00,14.35,14.38,13.75,14.21,1402000.0,14.2229,14.2527,13.6282,14.0842,1402000.0
2008-09-19 10:30:00,14.21,14.25,14.01,14.13,831200.0,14.0842,14.1238,13.8859,14.0049,831200.0
2008-09-19 11:00:00,14.14,14.22,14.08,14.12,476000.0,14.0148,14.0941,13.9553,13.995,476000.0
2008-09-19 11:30:00,14.12,14.19,14.04,14.08,663200.0,13.995,14.0643,13.9157,13.9553,663200.0
2008-09-19 12:00:00,14.09,14.19,14.06,14.15,347600.0,13.9652,14.0643,13.9355,14.0247,347600.0
2008-09-19 12:30:00,14.16,14.23,14.1,14.12,529200.0,14.0346,14.104,13.9751,13.995,529200.0
2008-09-19 13:00:00,14.12,14.17,14.07,14.14,422000.0,13.995,14.0445,13.9454,14.0148,422000.0
2008-09-19 13:30:00,14.14,14.14,14.0,14.05,509200.0,14.0148,14.0148,13.876,13.9256,509200.0
2008-09-19 14:00:00,14.05,14.05,13.96,14.01,623600.0,13.9256,13.9256,13.8364,13.8859,623600.0
2008-09-19 14:30:00,14.01,14.06,13.88,14.0,874000.0,13.8859,13.9355,13.7571,13.876,874000.0
2008-09-19 15:00:00,13.99,14.02,13.93,13.98,975600.0,13.8661,13.8958,13.8066,13.8562,975600.0
2008-09-19 15:30:00,13.98,14.08,13.82,13.94,2119200.0,13.8562,13.9553,13.6976,13.8166,2119200.0
2008-09-22 09:30:00,13.94,13.94,13.5,13.56,428800.0,13.8166,13.8166,13.3804,13.4399,428800.0
2008-09-22 10:00:00,13.57,13.72,13.52,13.64,427600.0,13.4498,13.5985,13.4003,13.5192,427600.0
2008-09-22 10:30:00,13.64,13.89,13.64,13.71,333200.0,13.5192,13.767,13.5192,13.5886,333200.0
2008-09-22 11:00:00,13.72,13.75,13.63,13.66,545200.0,13.5985,13.6282,13.5093,13.539,545200.0
2008-09-22 11:30:00,13.67,13.74,13.61,13.7,330400.0,13.5489,13.6183,13.4895,13.5787,330400.0
2008-09-22 12:00:00,13.7,13.71,13.53,13.54,318400.0,13.5787,13.5886,13.4102,13.4201,318400.0
2008-09-22 12:30:00,13.54,13.58,13.5,13.56,337200.0,13.4201,13.4597,13.3804,13.4399,337200.0
2008-09-22 13:00:00,13.56,13.57,13.41,13.47,564800.0,13.4399,13.4498,13.2912,13.3507,564800.0
2008-09-22 13:30:00,13.47,13.51,13.31,13.34,566000.0,13.3507,13.3904,13.1921,13.2219,566000.0
2008-09-22 14:00:00,13.34,13.37,13.2,13.27,899200.0,13.2219,13.2516,13.0831,13.1525,899200.0
2008-09-22 14:30:00,13.27,13.34,13.14,13.21,859200.0,13.1525,13.2219,13.0236,13.093,859200.0
2008-09-22 15:00:00,13.21,13.22,12.95,13.04,1162800.0,13.093,13.1029,12.8353,12.9245,1162800.0
2008-09-22 15:30:00,13.04,13.12,12.98,13.09,2032800.0,12.9245,13.0038,12.8651,12.9741,2032800.0
2008-09-23 09:30:00,12.92,13.28,12.76,13.19,920800.0,12.8056,13.1624,12.647,13.0732,920800.0
2008-09-23 10:00:00,13.21,13.39,13.19,13.28,742400.0,13.093,13.2714,13.0732,13.1624,742400.0
2008-09-23 10:30:00,13.29,13.4,13.22,13.3,820400.0,13.1723,13.2813,13.1029,13.1822,820400.0
2008-09-23 11:00:00,13.29,13.36,13.22,13.25,442800.0,13.1723,13.2417,13.1029,13.1327,442800.0
2008-09-23 11:30:00,13.26,13.32,13.23,13.26,412800.0,13.1426,13.202,13.1128,13.1426,412800.0
2008-09-23 12:00:00,13.24,13.34,13.22,13.25,584800.0,13.1227,13.2219,13.1029,13.1327,584800.0
2008-09-23 12:30:00,13.25,13.26,13.09,13.12,344800.0,13.1327,13.1426,12.9741,13.0038,344800.0
2008-09-23 13:00:00,13.13,13.14,13.03,13.12,590800.0,13.0137,13.0236,12.9146,13.0038,590800.0
2008-09-23 13:30:00,13.12,13.13,13.05,13.08,286400.0,13.0038,13.0137,12.9344,12.9642,286400.0
2008-09-23 14:00:00,13.07,13.15,13.05,13.13,546400.0,12.9543,13.0335,12.9344,13.0137,546400.0
2008-09-23 14:30:00,13.13,13.3,13.1,13.19,770000.0,13.0137,13.1822,12.984,13.0732,770000.0
2008-09-23 15:00:00,13.19,13.31,13.15,13.15,654400.0,13.0732,13.1921,13.0335,13.0335,654400.0
2008-09-23 15:30:00,13.15,13.18,12.99,13.04,1661600.0,13.0335,13.0633,12.875,12.9245,1661600.0
2008-09-24 09:30:00,13.21,13.21,12.77,12.8,569600.0,13.093,13.093,12.6569,12.6866,569600.0
2008-09-24 10:00:00,12.8,12.9,12.74,12.77,1208800.0,12.6866,12.7858,12.6272,12.6569,1208800.0
2008-09-24 10:30:00,12.75,12.87,12.74,12.87,661600.0,12.6371,12.756,12.6272,12.756,661600.0
2008-09-24 11:00:00,12.87,12.91,12.8,12.85,301200.0,12.756,12.7957,12.6866,12.7362,301200.0
2008-09-24 11:30:00,12.85,12.88,12.79,12.83,424800.0,12.7362,12.7659,12.6767,12.7164,424800.0
2008-09-24 12:00:00,12.84,12.85,12.75,12.76,498000.0,12.7263,12.7362,12.6371,12.647,498000.0
2008-09-24 12:30:00,12.76,12.87,12.76,12.86,306800.0,12.647,12.756,12.647,12.7461,306800.0
2008-09-24 13:00:00,12.86,12.94,12.83,12.9,250800.0,12.7461,12.8254,12.7164,12.7858,250800.0
2008-09-24 13:30:00,12.9,12.99,12.86,12.93,409200.0,12.7858,12.875,12.7461,12.8155,409200.0
2008-09-24 14:00:00,12.92,12.93,12.83,12.86,269600.0,12.8056,12.8155,12.7164,12.7461,269600.0
2008-09-24 14:30:00,12.86,12.92,12.81,12.82,545200.0,12.7461,12.8056,12.6966,12.7065,545200.0
2008-09-24 15:00:00,12.81,12.86,12.8,12.85,771200.0,12.6966,12.7461,12.6866,12.7362,771200.0
2008-09-24 15:30:00,12.85,12.87,12.65,12.75,1205200.0,12.7362,12.756,12.538,12.6371,1205200.0
2008-09-25 09:30:00,12.79,13.1,12.65,13.03,1577600.0,12.6767,12.984,12.538,12.9146,1577600.0
2008-09-25 10:00:00,13.03,13.41,13.0,13.3,1302000.0,12.9146,13.2912,12.8849,13.1822,1302000.0
2008-09-25 10:30:00,13.3,13.34,13.13,13.14,576800.0,13.1822,13.2219,13.0137,13.0236,576800.0
2008-09-25 11:00:00,13.16,13.27,13.11,13.23,325200.0,13.0435,13.1525,12.9939,13.1128,325200.0
2008-09-25 11:30:00,13.24,13.28,13.13,13.15,346400.0,13.1227,13.1624,13.0137,13.0335,346400.0
2008-09-25 12:00:00,13.13,13.24,13.13,13.23,272800.0,13.0137,13.1227,13.0137,13.1128,272800.0
2008-09-25 12:30:00,13.23,13.27,13.2,13.24,217200.0,13.1128,13.1525,13.0831,13.1227,217200.0
2008-09-25 13:00:00,13.23,13.29,13.19,13.26,290800.0,13.1128,13.1723,13.0732,13.1426,290800.0
2008-09-25 13:30:00,13.26,13.31,13.19,13.24,330000.0,13.1426,13.1921,13.0732,13.1227,330000.0
2008-09-25 14:00:00,13.23,13.25,13.04,13.12,372400.0,13.1128,13.1327,12.9245,13.0038,372400.0
2008-09-25 14:30:00,13.11,13.12,12.96,13.03,467600.0,12.9939,13.0038,12.8452,12.9146,467600.0
2008-09-25 15:00:00,13.03,13.1,12.97,13.05,516800.0,12.9146,12.984,12.8551,12.9344,516800.0
2008-09-25 15:30:00,13.05,13.06,12.92,13.03,957200.0,12.9344,12.9443,12.8056,12.9146,957200.0
2008-09-26 09:30:00,12.61,12.68,12.5,12.63,843600.0,12.4983,12.5677,12.3893,12.5182,843600.0
2008-09-26 10:00:00,12.63,12.78,12.54,12.7,1294000.0,12.5182,12.6668,12.4289,12.5875,1294000.0
2008-09-26 10:30:00,12.7,12.84,12.69,12.76,456000.0,12.5875,12.7263,12.5776,12.647,456000.0
2008-09-26 11:00:00,12.76,12.77,12.6,12.66,539200.0,12.647,12.6569,12.4884,12.5479,539200.0
2008-09-26 11:30:00,12.65,12.67,12.56,12.58,400000.0,12.538,12.5578,12.4488,12.4686,400000.0
2008-09-26 12:00:00,12.57,12.61,12.53,12.56,363600.0,12.4587,12.4983,12.419,12.4488,363600.0
2008-09-26 12:30:00,12.56,12.63,12.47,12.59,723600.0,12.4488,12.5182,12.3596,12.4785,723600.0
2008-09-26 13:00:00,12.59,12.71,12.58,12.69,512800.0,12.4785,12.5974,12.4686,12.5776,512800.0
2008-09-26 13:30:00,12.68,12.72,12.63,12.69,679600.0,12.5677,12.6074,12.5182,12.5776,679600.0
2008-09-26 14:00:00,12.69,12.7,12.63,12.63,248400.0,12.5776,12.5875,12.5182,12.5182,248400.0
2008-09-26 14:30:00,12.63,12.67,12.59,12.6,524000.0,12.5182,12.5578,12.4785,12.4884,524000.0
2008-09-26 15:00:00,12.6,12.67,12.54,12.62,717200.0,12.4884,12.5578,12.4289,12.5082,717200.0
2008-09-26 15:30:00,12.62,12.69,12.59,12.63,1406800.0,12.5082,12.5776,12.4785,12.5182,1406800.0
2008-09-29 09:30:00,12.47,12.47,11.89,11.93,1034400.0,12.3596,12.3596,11.7847,11.8244,1034400.0
2008-09-29 10:00:00,11.95,11.95,11.56,11.75,1476400.0,11.8442,11.8442,11.4576,11.6459,1476400.0
2008-09-29 10:30:00,11.75,11.85,11.7,11.74,1071200.0,11.6459,11.7451,11.5964,11.636,1071200.0
2008-09-29 11:00:00,11.74,11.76,11.58,11.58,1240000.0,11.636,11.6559,11.4775,11.4775,1240000.0
2008-09-29 11:30:00,11.59,11.66,11.54,11.65,949200.0,11.4874,11.5567,11.4378,11.5468,949200.0
2008-09-29 12:00:00,11.65,11.65,11.51,11.62,644400.0,11.5468,11.5468,11.4081,11.5171,644400.0
2008-09-29 12:30:00,11.62,11.79,11.56,11.75,911200.0,11.5171,11.6856,11.4576,11.6459,911200.0
2008-09-29 13:00:00,11.75,11.87,11.66,11.85,631600.0,11.6459,11.7649,11.5567,11.7451,631600.0
2008-09-29 13:30:00,11.85,11.89,11.29,11.3,1935200.0,11.7451,11.7847,11.19,11.1999,1935200.0
2008-09-29 14:00:00,11.3,11.52,11.22,11.44,1089600.0,11.1999,11.418,11.1206,11.3387,1089600.0
2008-09-29 14:30:00,11.46,11.46,11.21,11.21,591200.0,11.3585,11.3585,11.1107,11.1107,591200.0
2008-09-29 15:00:00,11.2,11.34,11.05,11.08,988400.0,11.1008,11.2396,10.9521,10.9819,988400.0
2008-09-29 15:30:00,11.08,11.39,11.04,11.2,1524000.0,10.9819,11.2891,10.9422,11.1008,1524000.0
2008-09-30 09:30:00,11.52,11.59,11.03,11.16,820800.0,11.418,11.4874,10.9323,11.0612,820800.0
2008-09-30 10:00:00,11.18,11.4,11.12,11.39,1112800.0,11.081,11.299,11.0215,11.2891,1112800.0
2008-09-30 10:30:00,11.38,11.71,11.38,11.63,1030800.0,11.2792,11.6063,11.2792,11.527,1030800.0
2008-09-30 11:00:00,11.63,11.72,11.6,11.67,728800.0,11.527,11.6162,11.4973,11.5667,728800.0
2008-09-30 11:30:00,11.68,11.82,11.66,11.81,654800.0,11.5766,11.7153,11.5567,11.7054,654800.0
2008-09-30 12:00:00,11.81,11.81,11.59,11.65,614400.0,11.7054,11.7054,11.4874,11.5468,614400.0
2008-09-30 12:30:00,11.65,11.73,11.63,11.69,376400.0,11.5468,11.6261,11.527,11.5865,376400.0
2008-09-30 13:00:00,11.69,11.88,11.66,11.85,751600.0,11.5865,11.7748,11.5567,11.7451,751600.0
2008-09-30 13:30:00,11.85,11.86,11.67,11.7,1015600.0,11.7451,11.755,11.5667,11.5964,1015600.0
2008-09-30 14:00:00,11.7,11.87,11.66,11.87,614800.0,11.5964,11.7649,11.5567,11.7649,614800.0
2008-09-30 14:30:00,11.87,11.88,11.79,11.85,646800.0,11.7649,11.7748,11.6856,11.7451,646800.0
2008-09-30 15:00:00,11.85,12.0,11.81,11.97,1249600.0,11.7451,11.8937,11.7054,11.864,1249600.0
2008-09-30 15:30:00,11.97,12.1,11.93,12.08,1634400.0,11.864,11.9928,11.8244,11.973,1634400.0
2008-10-01 09:30:00,11.94,12.13,11.84,11.97,508800.0,11.8343,12.0226,11.7351,11.864,508800.0
2008-10-01 10:00:00,11.97,11.97,11.8,11.82,848400.0,11.864,11.864,11.6955,11.7153,848400.0
2008-10-01 10:30:00,11.81,11.82,11.69,11.78,576000.0,11.7054,11.7153,11.5865,11.6757,576000.0
2008-10-01 11:00:00,11.78,11.8,11.62,11.7,338000.0,11.6757,11.6955,11.5171,11.5964,338000.0
2008-10-01 11:30:00,11.7,11.78,11.68,11.78,410000.0,11.5964,11.6757,11.5766,11.6757,410000.0
2008-10-01 12:00:00,11.78,11.8,11.68,11.76,418800.0,11.6757,11.6955,11.5766,11.6559,418800.0
2008-10-01 12:30:00,11.76,11.91,11.72,11.81,605200.0,11.6559,11.8045,11.6162,11.7054,605200.0
2008-10-01 13:00:00,11.81,11.83,11.72,11.73,298000.0,11.7054,11.7252,11.6162,11.6261,298000.0
2008-10-01 13:30:00,11.73,11.83,11.68,11.74,656000.0,11.6261,11.7252,11.5766,11.636,656000.0
2008-10-01 14:00:00,11.74,11.77,11.68,11.72,536000.0,11.636,11.6658,11.5766,11.6162,536000.0
2008-10-01 14:30:00,11.71,11.76,11.64,11.66,418800.0,11.6063,11.6559,11.5369,11.5567,418800.0
2008-10-01 15:00:00,11.66,11.69,11.55,11.62,436400.0,11.5567,11.5865,11.4477,11.5171,436400.0
2008-10-01 15:30:00,11.62,11.65,11.5,11.58,1068000.0,11.5171,11.5468,11.3982,11.4775,1068000.0
2008-10-02 09:30:00,11.49,11.49,11.17,11.21,502400.0,11.3882,11.3882,11.0711,11.1107,502400.0
2008-10-02 10:00:00,11.2,11.34,11.15,11.19,752000.0,11.1008,11.2396,11.0513,11.0909,752000.0
2008-10-02 10:30:00,11.2,11.24,11.14,11.21,540400.0,11.1008,11.1405,11.0413,11.1107,540400.0
2008-10-02 11:00:00,11.21,11.26,11.17,11.25,386800.0,11.1107,11.1603,11.0711,11.1504,386800.0
2008-10-02 11:30:00,11.25,11.25,11.12,11.12,360400.0,11.1504,11.1504,11.0215,11.0215,360400.0
2008-10-02 12:00:00,11.11,11.26,11.1,11.25,501200.0,11.0116,11.1603,11.0017,11.1504,501200.0
2008-10-02 12:30:00,11.25,11.3,11.23,11.26,452400.0,11.1504,11.1999,11.1306,11.1603,452400.0
2008-10-02 13:00:00,11.26,11.28,11.21,11.26,544400.0,11.1603,11.1801,11.1107,11.1603,544400.0
2008-10-02 13:30:00,11.26,11.34,11.21,11.3,434400.0,11.1603,11.2396,11.1107,11.1999,434400.0
2008-10-02 14:00:00,11.3,11.33,11.15,11.21,635600.0,11.1999,11.2297,11.0513,11.1107,635600.0
2008-10-02 14:30:00,11.21,11.26,11.13,11.22,768000.0,11.1107,11.1603,11.0314,11.1206,768000.0
2008-10-02 15:00:00,11.22,11.23,11.11,11.13,478000.0,11.1206,11.1306,11.0116,11.0314,478000.0
2008-10-02 15:30:00,11.14,11.22,11.03,11.07,928800.0,11.0413,11.1206,10.9323,10.972,928800.0
2008-10-03 09:30:00,10.24,11.03,10.19,10.88,2587200.0,10.1493,10.9323,10.0998,10.7836,2587200.0
2008-10-03 10:00:00,10.89,11.1,10.83,11.09,1460400.0,10.7936,11.0017,10.7341,10.9918,1460400.0
2008-10-03 10:30:00,11.09,11.48,11.08,11.47,1213200.0,10.9918,11.3783,10.9819,11.3684,1213200.0
2008-10-03 11:00:00,11.47,11.47,11.26,11.27,960400.0,11.3684,11.3684,11.1603,11.1702,960400.0
2008-10-03 11:30:00,11.27,11.35,11.15,11.33,577600.0,11.1702,11.2495,11.0513,11.2297,577600.0
2008-10-03 12:00:00,11.32,11.34,11.05,11.1,937200.0,11.2198,11.2396,10.9521,11.0017,937200.0
2008-10-03 12:30:00,11.14,11.15,10.98,11.03,944400.0,11.0413,11.0513,10.8828,10.9323,944400.0
2008-10-03 13:00:00,11.03,11.09,10.81,10.91,875200.0,10.9323,10.9918,10.7143,10.8134,875200.0
2008-10-03 13:30:00,10.92,11.0,10.68,10.8,1790800.0,10.8233,10.9026,10.5854,10.7044,1790800.0
2008-10-03 14:00:00,10.8,10.81,10.54,10.54,843200.0,10.7044,10.7143,10.4467,10.4467,843200.0
2008-10-03 14:30:00,10.54,10.7,10.49,10.69,1231200.0,10.4467,10.6052,10.3971,10.5953,1231200.0
2008-10-03 15:00:00,10.7,10.7,10.53,10.59,1629600.0,10.6052,10.6052,10.4367,10.4962,1629600.0
2008-10-03 15:30:00,10.59,10.69,10.3,10.35,1830400.0,10.4962,10.5953,10.2088,10.2583,1830400.0
2008-10-06 09:30:00,9.92,10.2,9.8,10.03,1930000.0,9.8322,10.1097,9.7132,9.9412,1930000.0
2008-10-06 10:00:00,10.05,10.1,9.77,9.78,1234400.0,9.961,10.0106,9.6835,9.6934,1234400.0
2008-10-06 10:30:00,9.78,9.94,9.66,9.94,1493600.0,9.6934,9.852,9.5745,9.852,1493600.0
2008-10-06 11:00:00,9.93,10.03,9.74,9.81,1360800.0,9.8421,9.9412,9.6537,9.7231,1360800.0
2008-10-06 11:30:00,9.8,9.82,9.51,9.57,1251600.0,9.7132,9.733,9.4258,9.4853,1251600.0
2008-10-06 12:00:00,9.56,9.72,9.56,9.68,1230000.0,9.4753,9.6339,9.4753,9.5943,1230000.0
2008-10-06 12:30:00,9.68,9.68,9.54,9.55,737600.0,9.5943,9.5943,9.4555,9.4654,737600.0
2008-10-06 13:00:00,9.56,9.65,9.5,9.58,709200.0,9.4753,9.5645,9.4159,9.4952,709200.0
2008-10-06 13:30:00,9.59,9.69,9.46,9.61,866800.0,9.5051,9.6042,9.3762,9.5249,866800.0
2008-10-06 14:00:00,9.62,9.62,9.47,9.53,966800.0,9.5348,9.5348,9.3861,9.4456,966800.0
2008-10-06 14:30:00,9.53,9.64,9.47,9.62,840000.0,9.4456,9.5546,9.3861,9.5348,840000.0
2008-10-06 15:00:00,9.62,10.15,9.54,10.1,1747600.0,9.5348,10.0601,9.4555,10.0106,1747600.0
2008-10-06 15:30:00,10.1,10.19,9.9,10.18,1866000.0,10.0106,10.0998,9.8123,10.0898,1866000.0
2008-10-07 09:30:00,9.7,9.87,9.47,9.63,1897200.0,9.6141,9.7826,9.3861,9.5447,1897200.0
2008-10-07 10:00:00,9.63,9.85,9.59,9.84,1526400.0,9.5447,9.7628,9.5051,9.7529,1526400.0
2008-10-07 10:30:00,9.84,9.91,9.74,9.76,822000.0,9.7529,9.8222,9.6537,9.6736,822000.0
2008-10-07 11:00:00,9.76,9.82,9.74,9.75,652400.0,9.6736,9.733,9.6537,9.6637,652400.0
2008-10-07 11:30:00,9.75,9.86,9.69,9.74,988400.0,9.6637,9.7727,9.6042,9.6537,988400.0
2008-10-07 12:00:00,9.74,9.74,9.54,9.58,565600.0,9.6537,9.6537,9.4555,9.4952,565600.0
2008-10-07 12:30:00,9.59,9.61,9.53,9.58,649600.0,9.5051,9.5249,9.4456,9.4952,649600.0
2008-10-07 13:00:00,9.58,9.63,9.41,9.45,966400.0,9.4952,9.5447,9.3267,9.3663,966400.0
2008-10-07 13:30:00,9.44,9.54,9.33,9.36,769600.0,9.3564,9.4555,9.2474,9.2771,769600.0
2008-10-07 14:00:00,9.35,9.57,9.24,9.47,808800.0,9.2672,9.4853,9.1582,9.3861,808800.0
2008-10-07 14:30:00,9.47,9.56,9.29,9.33,512800.0,9.3861,9.4753,9.2077,9.2474,512800.0
2008-10-07 15:00:00,9.33,9.34,9.07,9.25,1721200.0,9.2474,9.2573,8.9897,9.1681,1721200.0
2008-10-07 15:30:00,9.24,9.25,8.84,9.0,3051200.0,9.1582,9.1681,8.7617,8.9203,3051200.0
2008-10-08 09:30:00,8.47,9.38,8.43,9.24,2063200.0,8.395,9.2969,8.3553,9.1582,2063200.0
2008-10-08 10:00:00,9.24,9.31,9.09,9.19,1450800.0,9.1582,9.2276,9.0095,9.1086,1450800.0
2008-10-08 10:30:00,9.2,9.25,8.94,9.03,1136400.0,9.1185,9.1681,8.8608,8.95,1136400.0
2008-10-08 11:00:00,9.03,9.16,8.92,9.03,451600.0,8.95,9.0789,8.841,8.95,451600.0
2008-10-08 11:30:00,9.03,9.13,8.95,9.12,831600.0,8.95,9.0491,8.8707,9.0392,831600.0
2008-10-08 12:00:00,9.12,9.12,8.8,8.82,594000.0,9.0392,9.0392,8.7221,8.7419,594000.0
2008-10-08 12:30:00,8.82,8.97,8.79,8.91,450000.0,8.7419,8.8906,8.7122,8.8311,450000.0
2008-10-08 13:00:00,8.92,9.2,8.92,9.06,880800.0,8.841,9.1185,8.841,8.9798,880800.0
2008-10-08 13:30:00,9.07,9.43,9.06,9.41,908400.0,8.9897,9.3465,8.9798,9.3267,908400.0
2008-10-08 14:00:00,9.4,9.42,9.22,9.3,650800.0,9.3168,9.3366,9.1384,9.2176,650800.0
2008-10-08 14:30:00,9.3,9.34,9.15,9.25,583600.0,9.2176,9.2573,9.069,9.1681,583600.0
2008-10-08 15:00:00,9.23,9.42,9.18,9.37,1044800.0,9.1483,9.3366,9.0987,9.287,1044800.0
2008-10-08 15:30:00,9.37,9.44,9.03,9.04,1343200.0,9.287,9.3564,8.95,8.9599,1343200.0
2008-10-09 09:30:00,9.33,9.44,9.13,9.31,532400.0,9.2474,9.3564,9.0491,9.2276,532400.0
2008-10-09 10:00:00,9.31,9.32,9.05,9.06,720800.0,9.2276,9.2375,8.9699,8.9798,720800.0
2008-10-09 10:30:00,9.05,9.19,9.0,9.03,407600.0,8.9699,9.1086,8.9203,8.95,407600.0
2008-10-09 11:00:00,9.04,9.22,8.86,8.98,619600.0,8.9599,9.1384,8.7815,8.9005,619600.0
2008-10-09 11:30:00,8.99,9.15,8.92,9.04,655600.0,8.9104,9.069,8.841,8.9599,655600.0
2008-10-09 12:00:00,9.04,9.12,8.99,9.01,332800.0,8.9599,9.0392,8.9104,8.9302,332800.0
2008-10-09 12:30:00,9.02,9.06,8.91,8.97,299600.0,8.9401,8.9798,8.8311,8.8906,299600.0
2008-10-09 13:00:00,8.97,9.12,8.97,9.05,752000.0,8.8906,9.0392,8.8906,8.9699,752000.0
2008-10-09 13:30:00,9.08,9.17,9.03,9.04,379200.0,8.9996,9.0888,8.95,8.9599,379200.0
2008-10-09 14:00:00,9.04,9.07,8.9,8.93,355200.0,8.9599,8.9897,8.8212,8.8509,355200.0
2008-10-09 14:30:00,8.93,8.98,8.85,8.87,347600.0,8.8509,8.9005,8.7716,8.7914,347600.0
2008-10-09 15:00:00,8.86,8.86,8.68,8.69,1426800.0,8.7815,8.7815,8.6031,8.613,1426800.0
2008-10-09 15:30:00,8.7,8.75,8.49,8.6,1853600.0,8.623,8.6725,8.4148,8.5238,1853600.0
2008-10-10 09:30:00,7.73,8.33,7.66,8.22,2998000.0,7.6615,8.2562,7.5922,8.1472,2998000.0
2008-10-10 10:00:00,8.2,8.51,8.14,8.39,1724000.0,8.1274,8.4346,8.0679,8.3157,1724000.0
2008-10-10 10:30:00,8.39,8.4,8.15,8.19,1111200.0,8.3157,8.3256,8.0778,8.1175,1111200.0
2008-10-10 11:00:00,8.2,8.27,8.03,8.06,751200.0,8.1274,8.1968,7.9589,7.9886,751200.0
2008-10-10 11:30:00,8.05,8.16,7.94,7.97,1123200.0,7.9787,8.0877,7.8697,7.8994,1123200.0
2008-10-10 12:00:00,7.97,8.21,7.89,8.12,1688800.0,7.8994,8.1373,7.8201,8.0481,1688800.0
2008-10-10 12:30:00,8.11,8.24,7.97,8.06,798400.0,8.0382,8.167,7.8994,7.9886,798400.0
2008-10-10 13:00:00,8.06,8.06,7.86,7.91,737200.0,7.9886,7.9886,7.7904,7.84,737200.0
2008-10-10 13:30:00,7.91,7.95,7.51,7.68,1596400.0,7.84,7.8796,7.4435,7.612,1596400.0
2008-10-10 14:00:00,7.71,7.92,7.58,7.71,1120800.0,7.6417,7.8499,7.5129,7.6417,1120800.0
2008-10-10 14:30:00,7.71,7.94,7.65,7.76,1002000.0,7.6417,7.8697,7.5823,7.6913,1002000.0
2008-10-10 15:00:00,7.75,8.26,7.74,8.22,3317600.0,7.6814,8.1869,7.6715,8.1472,3317600.0
2008-10-10 15:30:00,8.23,8.52,8.08,8.16,2829600.0,8.1571,8.4445,8.0084,8.0877,2829600.0
2008-10-13 09:30:00,8.75,8.88,8.45,8.82,1812800.0,8.6725,8.8014,8.3752,8.7419,1812800.0
2008-10-13 10:00:00,8.82,8.83,8.59,8.74,1416800.0,8.7419,8.7518,8.5139,8.6626,1416800.0
2008-10-13 10:30:00,8.75,8.79,8.56,8.57,876000.0,8.6725,8.7122,8.4842,8.4941,876000.0
2008-10-13 11:00:00,8.58,8.7,8.56,8.7,944400.0,8.504,8.623,8.4842,8.623,944400.0
2008-10-13 11:30:00,8.7,8.85,8.69,8.84,695600.0,8.623,8.7716,8.613,8.7617,695600.0
2008-10-13 12:00:00,8.85,9.0,8.84,8.92,820000.0,8.7716,8.9203,8.7617,8.841,820000.0
2008-10-13 12:30:00,8.93,8.95,8.86,8.89,476800.0,8.8509,8.8707,8.7815,8.8113,476800.0
2008-10-13 13:00:00,8.89,8.94,8.87,8.94,486800.0,8.8113,8.8608,8.7914,8.8608,486800.0
2008-10-13 13:30:00,8.94,8.95,8.86,8.88,637200.0,8.8608,8.8707,8.7815,8.8014,637200.0
2008-10-13 14:00:00,8.87,8.88,8.78,8.78,740400.0,8.7914,8.8014,8.7022,8.7022,740400.0
2008-10-13 14:30:00,8.78,9.0,8.76,8.98,741600.0,8.7022,8.9203,8.6824,8.9005,741600.0
2008-10-13 15:00:00,8.99,9.08,8.97,9.06,1533600.0,8.9104,8.9996,8.8906,8.9798,1533600.0
2008-10-13 15:30:00,9.06,9.35,9.05,9.25,2103600.0,8.9798,9.2672,8.9699,9.1681,2103600.0
2008-10-14 09:30:00,10.04,10.31,9.64,9.68,1996400.0,9.9511,10.2187,9.5546,9.5943,1996400.0
2008-10-14 10:00:00,9.68,9.94,9.59,9.68,1791200.0,9.5943,9.852,9.5051,9.5943,1791200.0
2008-10-14 10:30:00,9.68,9.68,9.26,9.52,1086000.0,9.5943,9.5943,9.178,9.4357,1086000.0
2008-10-14 11:00:00,9.52,9.52,9.23,9.43,542800.0,9.4357,9.4357,9.1483,9.3465,542800.0
2008-10-14 11:30:00,9.43,9.64,9.4,9.6,1229600.0,9.3465,9.5546,9.3168,9.515,1229600.0
2008-10-14 12:00:00,9.58,9.58,9.38,9.39,536400.0,9.4952,9.4952,9.2969,9.3068,536400.0
2008-10-14 12:30:00,9.4,9.43,9.23,9.28,994400.0,9.3168,9.3465,9.1483,9.1978,994400.0
2008-10-14 13:00:00,9.28,9.28,9.03,9.14,933200.0,9.1978,9.1978,8.95,9.0591,933200.0
2008-10-14 13:30:00,9.13,9.25,9.08,9.16,539200.0,9.0491,9.1681,8.9996,9.0789,539200.0
2008-10-14 14:00:00,9.15,9.2,8.9,9.06,852400.0,9.069,9.1185,8.8212,8.9798,852400.0
2008-10-14 14:30:00,9.08,9.1,8.72,8.83,778800.0,8.9996,9.0194,8.6428,8.7518,778800.0
2008-10-14 15:00:00,8.83,9.02,8.78,9.01,1116000.0,8.7518,8.9401,8.7022,8.9302,1116000.0
2008-10-14 15:30:00,9.01,9.14,8.84,8.95,2187600.0,8.9302,9.0591,8.7617,8.8707,2187600.0
2008-10-15 09:30:00,9.03,9.03,8.52,8.74,1204000.0,8.95,8.95,8.4445,8.6626,1204000.0
2008-10-15 10:00:00,8.74,8.74,8.5,8.71,962000.0,8.6626,8.6626,8.4247,8.6329,962000.0
2008-10-15 10:30:00,8.71,8.75,8.57,8.59,790000.0,8.6329,8.6725,8.4941,8.5139,790000.0
2008-10-15 11:00:00,8.57,8.65,8.43,8.47,646400.0,8.4941,8.5734,8.3553,8.395,646400.0
2008-10-15 11:30:00,8.47,8.51,8.32,8.32,466400.0,8.395,8.4346,8.2463,8.2463,466400.0
2008-10-15 12:00:00,8.34,8.38,8.2,8.3,508400.0,8.2661,8.3058,8.1274,8.2265,508400.0
2008-10-15 12:30:00,8.3,8.38,8.3,8.33,298400.0,8.2265,8.3058,8.2265,8.2562,298400.0
2008-10-15 13:00:00,8.33,8.33,8.07,8.09,440800.0,8.2562,8.2562,7.9985,8.0184,440800.0
2008-10-15 13:30:00,8.1,8.1,7.9,7.98,755200.0,8.0283,8.0283,7.83,7.9093,755200.0
2008-10-15 14:00:00,7.98,8.19,7.93,8.12,860000.0,7.9093,8.1175,7.8598,8.0481,860000.0
2008-10-15 14:30:00,8.12,8.24,8.07,8.13,891200.0,8.0481,8.167,7.9985,8.058,891200.0
2008-10-15 15:00:00,8.13,8.27,8.07,8.09,1151200.0,8.058,8.1968,7.9985,8.0184,1151200.0
2008-10-15 15:30:00,8.09,8.09,7.72,7.76,1697600.0,8.0184,8.0184,7.6516,7.6913,1697600.0
2008-10-16 09:30:00,7.91,7.92,7.32,7.7,1613600.0,7.84,7.8499,7.2552,7.6318,1613600.0
2008-10-16 10:00:00,7.7,7.77,7.43,7.43,1793200.0,7.6318,7.7012,7.3642,7.3642,1793200.0
2008-10-16 10:30:00,7.45,7.49,7.25,7.26,1686800.0,7.384,7.4237,7.1858,7.1957,1686800.0
2008-10-16 11:00:00,7.26,7.33,7.1,7.16,1637200.0,7.1957,7.2651,7.0371,7.0966,1637200.0
2008-10-16 11:30:00,7.17,7.59,7.16,7.45,1282000.0,7.1065,7.5228,7.0966,7.384,1282000.0
2008-10-16 12:00:00,7.45,7.77,7.18,7.68,1832000.0,7.384,7.7012,7.1164,7.612,1832000.0
2008-10-16 12:30:00,7.68,7.71,7.38,7.43,1118000.0,7.612,7.6417,7.3146,7.3642,1118000.0
2008-10-16 13:00:00,7.44,7.52,7.41,7.5,2267600.0,7.3741,7.4534,7.3444,7.4336,2267600.0
2008-10-16 13:30:00,7.5,7.59,7.43,7.56,1358400.0,7.4336,7.5228,7.3642,7.4931,1358400.0
2008-10-16 14:00:00,7.56,7.57,7.37,7.4,740000.0,7.4931,7.503,7.3047,7.3345,740000.0
2008-10-16 14:30:00,7.4,7.71,7.36,7.69,2514800.0,7.3345,7.6417,7.2948,7.6219,2514800.0
2008-10-16 15:00:00,7.68,8.15,7.66,8.01,2453200.0,7.612,8.0778,7.5922,7.9391,2453200.0
2008-10-16 15:30:00,8.01,8.18,7.82,8.12,2418000.0,7.9391,8.1076,7.7507,8.0481,2418000.0
2008-10-17 09:30:00,7.96,8.01,7.62,7.85,1207200.0,7.8895,7.9391,7.5525,7.7805,1207200.0
2008-10-17 10:00:00,7.83,8.05,7.8,7.98,1259200.0,7.7607,7.9787,7.7309,7.9093,1259200.0
2008-10-17 10:30:00,7.99,8.15,7.91,8.05,644400.0,7.9192,8.0778,7.84,7.9787,644400.0
2008-10-17 11:00:00,8.06,8.18,8.02,8.03,906800.0,7.9886,8.1076,7.949,7.9589,906800.0
2008-10-17 11:30:00,8.04,8.12,7.97,8.1,495600.0,7.9688,8.0481,7.8994,8.0283,495600.0
2008-10-17 12:00:00,8.1,8.14,8.03,8.05,498000.0,8.0283,8.0679,7.9589,7.9787,498000.0
2008-10-17 12:30:00,8.05,8.19,8.03,8.14,1489200.0,7.9787,8.1175,7.9589,8.0679,1489200.0
2008-10-17 13:00:00,8.14,8.25,8.08,8.24,1544000.0,8.0679,8.1769,8.0084,8.167,1544000.0
2008-10-17 13:30:00,8.24,8.43,8.22,8.24,1564000.0,8.167,8.3553,8.1472,8.167,1564000.0
2008-10-17 14:00:00,8.24,8.29,8.0,8.04,1433200.0,8.167,8.2166,7.9292,7.9688,1433200.0
2008-10-17 14:30:00,8.04,8.07,7.91,8.06,1008000.0,7.9688,7.9985,7.84,7.9886,1008000.0
2008-10-17 15:00:00,8.05,8.21,7.85,7.95,1882800.0,7.9787,8.1373,7.7805,7.8796,1882800.0
2008-10-17 15:30:00,7.96,8.04,7.84,7.91,1754800.0,7.8895,7.9688,7.7706,7.84,1754800.0
2008-10-20 09:30:00,8.05,8.05,7.78,7.89,500000.0,7.9787,7.9787,7.7111,7.8201,500000.0
2008-10-20 10:00:00,7.89,7.99,7.71,7.74,831600.0,7.8201,7.9192,7.6417,7.6715,831600.0
2008-10-20 10:30:00,7.74,7.77,7.65,7.68,516000.0,7.6715,7.7012,7.5823,7.612,516000.0
2008-10-20 11:00:00,7.68,7.69,7.52,7.56,711200.0,7.612,7.6219,7.4534,7.4931,711200.0
2008-10-20 11:30:00,7.57,7.72,7.57,7.68,681600.0,7.503,7.6516,7.503,7.612,681600.0
2008-10-20 12:00:00,7.68,7.74,7.64,7.69,593200.0,7.612,7.6715,7.5723,7.6219,593200.0
2008-10-20 12:30:00,7.69,7.82,7.68,7.79,688400.0,7.6219,7.7507,7.612,7.721,688400.0
2008-10-20 13:00:00,7.79,7.82,7.69,7.81,520400.0,7.721,7.7507,7.6219,7.7408,520400.0
2008-10-20 13:30:00,7.81,7.84,7.76,7.79,526800.0,7.7408,7.7706,7.6913,7.721,526800.0
2008-10-20 14:00:00,7.79,7.93,7.78,7.84,428400.0,7.721,7.8598,7.7111,7.7706,428400.0
2008-10-20 14:30:00,7.84,7.94,7.81,7.87,431600.0,7.7706,7.8697,7.7408,7.8003,431600.0
2008-10-20 15:00:00,7.86,7.9,7.81,7.82,613200.0,7.7904,7.83,7.7408,7.7507,613200.0
2008-10-20 15:30:00,7.81,7.96,7.78,7.95,1287600.0,7.7408,7.8895,7.7111,7.8796,1287600.0
2008-10-21 09:30:00,7.78,7.93,7.68,7.83,846400.0,7.7111,7.8598,7.612,7.7607,846400.0
2008-10-21 10:00:00,7.82,7.97,7.82,7.92,974000.0,7.7507,7.8994,7.7507,7.8499,974000.0
2008-10-21 10:30:00,7.91,7.91,7.77,7.86,528000.0,7.84,7.84,7.7012,7.7904,528000.0
2008-10-21 11:00:00,7.86,7.92,7.83,7.86,624000.0,7.7904,7.8499,7.7607,7.7904,624000.0
2008-10-21 11:30:00,7.86,7.91,7.77,7.78,1213200.0,7.7904,7.84,7.7012,7.7111,1213200.0
2008-10-21 12:00:00,7.76,7.77,7.64,7.65,886800.0,7.6913,7.7012,7.5723,7.5823,886800.0
2008-10-21 12:30:00,7.65,7.71,7.62,7.64,1473200.0,7.5823,7.6417,7.5525,7.5723,1473200.0
2008-10-21 13:00:00,7.64,7.83,7.64,7.78,809200.0,7.5723,7.7607,7.5723,7.7111,809200.0
2008-10-21 13:30:00,7.78,7.79,7.64,7.65,1166800.0,7.7111,7.721,7.5723,7.5823,1166800.0
2008-10-21 14:00:00,7.66,7.81,7.66,7.79,667600.0,7.5922,7.7408,7.5922,7.721,667600.0
2008-10-21 14:30:00,7.79,7.81,7.69,7.7,832800.0,7.721,7.7408,7.6219,7.6318,832800.0
2008-10-21 15:00:00,7.7,7.79,7.57,7.58,1124400.0,7.6318,7.721,7.503,7.5129,1124400.0
2008-10-21 15:30:00,7.59,7.62,7.45,7.49,1985600.0,7.5228,7.5525,7.384,7.4237,1985600.0
2008-10-22 09:30:00,7.41,7.41,7.07,7.13,879600.0,7.3444,7.3444,7.0074,7.0669,879600.0
2008-10-22 10:00:00,7.13,7.15,6.98,7.01,978000.0,7.0669,7.0867,6.9182,6.9479,978000.0
2008-10-22 10:30:00,7.01,7.12,6.98,7.07,807200.0,6.9479,7.0569,6.9182,7.0074,807200.0
2008-10-22 11:00:00,7.07,7.08,6.96,6.97,438000.0,7.0074,7.0173,6.8984,6.9083,438000.0
2008-10-22 11:30:00,6.97,7.03,6.91,7.01,526000.0,6.9083,6.9677,6.8488,6.9479,526000.0
2008-10-22 12:00:00,7.01,7.04,6.98,6.98,432400.0,6.9479,6.9777,6.9182,6.9182,432400.0
2008-10-22 12:30:00,6.99,6.99,6.91,6.92,582400.0,6.9281,6.9281,6.8488,6.8587,582400.0
2008-10-22 13:00:00,6.92,6.92,6.78,6.8,927200.0,6.8587,6.8587,6.72,6.7398,927200.0
2008-10-22 13:30:00,6.8,6.84,6.75,6.83,1110400.0,6.7398,6.7794,6.6902,6.7695,1110400.0
2008-10-22 14:00:00,6.84,6.95,6.83,6.94,1627200.0,6.7794,6.8885,6.7695,6.8785,1627200.0
2008-10-22 14:30:00,6.94,6.96,6.87,6.94,1861600.0,6.8785,6.8984,6.8092,6.8785,1861600.0
2008-10-22 15:00:00,6.94,6.95,6.82,6.87,2042000.0,6.8785,6.8885,6.7596,6.8092,2042000.0
2008-10-22 15:30:00,6.87,6.9,6.75,6.89,3315200.0,6.8092,6.8389,6.6902,6.829,3315200.0
2008-10-23 09:30:00,6.91,7.16,6.8,6.97,888000.0,6.8488,7.0966,6.7398,6.9083,888000.0
2008-10-23 10:00:00,6.97,7.08,6.87,6.92,678400.0,6.9083,7.0173,6.8092,6.8587,678400.0
2008-10-23 10:30:00,6.92,7.09,6.89,7.08,1726000.0,6.8587,7.0272,6.829,7.0173,1726000.0
2008-10-23 11:00:00,7.08,7.1,6.97,7.0,915200.0,7.0173,7.0371,6.9083,6.938,915200.0
2008-10-23 11:30:00,7.0,7.08,6.97,7.08,859200.0,6.938,7.0173,6.9083,7.0173,859200.0
2008-10-23 12:00:00,7.07,7.1,6.87,6.89,1264800.0,7.0074,7.0371,6.8092,6.829,1264800.0
2008-10-23 12:30:00,6.88,6.9,6.78,6.78,430000.0,6.8191,6.8389,6.72,6.72,430000.0
2008-10-23 13:00:00,6.78,6.81,6.67,6.68,680400.0,6.72,6.7497,6.6109,6.6208,680400.0
2008-10-23 13:30:00,6.66,6.67,6.54,6.61,893600.0,6.601,6.6109,6.4821,6.5515,893600.0
2008-10-23 14:00:00,6.61,6.61,6.42,6.52,1228800.0,6.5515,6.5515,6.3631,6.4623,1228800.0
2008-10-23 14:30:00,6.52,6.67,6.49,6.54,1203200.0,6.4623,6.6109,6.4325,6.4821,1203200.0
2008-10-23 15:00:00,6.55,6.77,6.53,6.67,1304800.0,6.492,6.71,6.4722,6.6109,1304800.0
2008-10-23 15:30:00,6.66,6.81,6.56,6.79,2308400.0,6.601,6.7497,6.5019,6.7299,2308400.0
2008-10-24 09:30:00,6.25,6.5,6.1,6.46,874800.0,6.1947,6.4424,6.046,6.4028,874800.0
2008-10-24 10:00:00,6.46,6.53,6.29,6.42,857600.0,6.4028,6.4722,6.2343,6.3631,857600.0
2008-10-24 10:30:00,6.41,6.45,6.32,6.42,902000.0,6.3532,6.3929,6.264,6.3631,902000.0
2008-10-24 11:00:00,6.42,6.54,6.31,6.54,841600.0,6.3631,6.4821,6.2541,6.4821,841600.0
2008-10-24 11:30:00,6.54,6.75,6.51,6.75,1022400.0,6.4821,6.6902,6.4523,6.6902,1022400.0
2008-10-24 12:00:00,6.74,6.83,6.61,6.64,804400.0,6.6803,6.7695,6.5515,6.5812,804400.0
2008-10-24 12:30:00,6.63,6.67,6.55,6.61,642800.0,6.5713,6.6109,6.492,6.5515,642800.0
2008-10-24 13:00:00,6.62,6.74,6.62,6.69,821200.0,6.5614,6.6803,6.5614,6.6308,821200.0
2008-10-24 13:30:00,6.68,6.69,6.54,6.57,667600.0,6.6208,6.6308,6.4821,6.5118,667600.0
2008-10-24 14:00:00,6.56,6.65,6.53,6.64,799200.0,6.5019,6.5911,6.4722,6.5812,799200.0
2008-10-24 14:30:00,6.64,6.82,6.62,6.8,1107600.0,6.5812,6.7596,6.5614,6.7398,1107600.0
2008-10-24 15:00:00,6.8,6.89,6.65,6.72,1222400.0,6.7398,6.829,6.5911,6.6605,1222400.0
2008-10-24 15:30:00,6.72,6.75,6.65,6.66,1600000.0,6.6605,6.6902,6.5911,6.601,1600000.0
2008-10-27 09:30:00,6.57,6.57,6.3,6.46,423200.0,6.5118,6.5118,6.2442,6.4028,423200.0
2008-10-27 10:00:00,6.47,6.56,6.46,6.52,858400.0,6.4127,6.5019,6.4028,6.4623,858400.0
2008-10-27 10:30:00,6.52,6.54,6.41,6.47,564000.0,6.4623,6.4821,6.3532,6.4127,564000.0
2008-10-27 11:00:00,6.47,6.58,6.41,6.43,452400.0,6.4127,6.5217,6.3532,6.3731,452400.0
2008-10-27 11:30:00,6.44,6.47,6.4,6.46,403600.0,6.383,6.4127,6.3433,6.4028,403600.0
2008-10-27 12:00:00,6.46,6.49,6.41,6.43,378800.0,6.4028,6.4325,6.3532,6.3731,378800.0
2008-10-27 12:30:00,6.43,6.54,6.42,6.54,362400.0,6.3731,6.4821,6.3631,6.4821,362400.0
2008-10-27 13:00:00,6.53,6.57,6.51,6.56,212800.0,6.4722,6.5118,6.4523,6.5019,212800.0
2008-10-27 13:30:00,6.58,6.72,6.58,6.64,658000.0,6.5217,6.6605,6.5217,6.5812,658000.0
2008-10-27 14:00:00,6.63,6.64,6.51,6.52,269600.0,6.5713,6.5812,6.4523,6.4623,269600.0
2008-10-27 14:30:00,6.51,6.54,6.44,6.45,668400.0,6.4523,6.4821,6.383,6.3929,668400.0
2008-10-27 15:00:00,6.44,6.59,6.44,6.51,626000.0,6.383,6.5316,6.383,6.4523,626000.0
2008-10-27 15:30:00,6.53,6.54,6.34,6.35,1688000.0,6.4722,6.4821,6.2839,6.2938,1688000.0
2008-10-28 09:30:00,6.58,6.65,6.37,6.47,989200.0,6.5217,6.5911,6.3136,6.4127,989200.0
2008-10-28 10:00:00,6.46,6.47,6.33,6.38,1168400.0,6.4028,6.4127,6.2739,6.3235,1168400.0
2008-10-28 10:30:00,6.38,6.38,6.16,6.16,1131200.0,6.3235,6.3235,6.1054,6.1054,1131200.0
2008-10-28 11:00:00,6.16,6.33,6.16,6.25,642400.0,6.1054,6.2739,6.1054,6.1947,642400.0
2008-10-28 11:30:00,6.25,6.31,6.21,6.22,365600.0,6.1947,6.2541,6.155,6.1649,365600.0
2008-10-28 12:00:00,6.22,6.29,6.19,6.25,444800.0,6.1649,6.2343,6.1352,6.1947,444800.0
2008-10-28 12:30:00,6.26,6.34,6.23,6.31,204400.0,6.2046,6.2839,6.1748,6.2541,204400.0
2008-10-28 13:00:00,6.31,6.38,6.3,6.32,470800.0,6.2541,6.3235,6.2442,6.264,470800.0
2008-10-28 13:30:00,6.33,6.33,6.25,6.27,342400.0,6.2739,6.2739,6.1947,6.2145,342400.0
2008-10-28 14:00:00,6.27,6.48,6.27,6.48,686000.0,6.2145,6.4226,6.2145,6.4226,686000.0
2008-10-28 14:30:00,6.48,6.69,6.47,6.65,869200.0,6.4226,6.6308,6.4127,6.5911,869200.0
2008-10-28 15:00:00,6.65,6.86,6.65,6.77,1751600.0,6.5911,6.7992,6.5911,6.71,1751600.0
2008-10-28 15:30:00,6.76,7.13,6.69,7.12,2293200.0,6.7001,7.0669,6.6308,7.0569,2293200.0
2008-10-29 09:30:00,7.05,7.17,6.9,7.05,683600.0,6.9876,7.1065,6.8389,6.9876,683600.0
2008-10-29 10:00:00,7.04,7.31,7.0,7.16,672400.0,6.9777,7.2453,6.938,7.0966,672400.0
2008-10-29 10:30:00,7.16,7.18,6.98,7.0,362400.0,7.0966,7.1164,6.9182,6.938,362400.0
2008-10-29 11:00:00,7.0,7.11,6.99,7.08,437600.0,6.938,7.047,6.9281,7.0173,437600.0
2008-10-29 11:30:00,7.08,7.1,6.97,7.1,397600.0,7.0173,7.0371,6.9083,7.0371,397600.0
2008-10-29 12:00:00,7.1,7.14,7.05,7.14,307200.0,7.0371,7.0768,6.9876,7.0768,307200.0
2008-10-29 12:30:00,7.14,7.27,7.14,7.23,515200.0,7.0768,7.2056,7.0768,7.166,515200.0
2008-10-29 13:00:00,7.24,7.37,7.22,7.35,1314800.0,7.1759,7.3047,7.1561,7.2849,1314800.0
2008-10-29 13:30:00,7.35,7.5,7.34,7.43,806400.0,7.2849,7.4336,7.275,7.3642,806400.0
2008-10-29 14:00:00,7.42,7.54,7.32,7.35,669600.0,7.3543,7.4732,7.2552,7.2849,669600.0
2008-10-29 14:30:00,7.35,7.39,7.21,7.32,741600.0,7.2849,7.3246,7.1462,7.2552,741600.0
2008-10-29 15:00:00,7.34,7.62,7.29,7.51,1055600.0,7.275,7.5525,7.2254,7.4435,1055600.0
2008-10-29 15:30:00,7.5,7.72,7.43,7.45,4170000.0,7.4336,7.6516,7.3642,7.384,4170000.0
2008-10-30 09:30:00,7.81,7.96,7.58,7.64,668000.0,7.7408,7.8895,7.5129,7.5723,668000.0
2008-10-30 10:00:00,7.64,7.78,7.57,7.69,1026000.0,7.5723,7.7111,7.503,7.6219,1026000.0
2008-10-30 10:30:00,7.69,7.77,7.58,7.61,470400.0,7.6219,7.7012,7.5129,7.5426,470400.0
2008-10-30 11:00:00,7.61,7.7,7.55,7.58,463200.0,7.5426,7.6318,7.4831,7.5129,463200.0
2008-10-30 11:30:00,7.58,7.62,7.5,7.52,587200.0,7.5129,7.5525,7.4336,7.4534,587200.0
2008-10-30 12:00:00,7.52,7.62,7.51,7.56,884400.0,7.4534,7.5525,7.4435,7.4931,884400.0
2008-10-30 12:30:00,7.56,7.59,7.54,7.56,1356800.0,7.4931,7.5228,7.4732,7.4931,1356800.0
2008-10-30 13:00:00,7.56,7.59,7.51,7.51,1515600.0,7.4931,7.5228,7.4435,7.4435,1515600.0
2008-10-30 13:30:00,7.51,7.6,7.49,7.55,790400.0,7.4435,7.5327,7.4237,7.4831,790400.0
2008-10-30 14:00:00,7.54,7.72,7.54,7.66,504000.0,7.4732,7.6516,7.4732,7.5922,504000.0
2008-10-30 14:30:00,7.65,7.69,7.57,7.59,534000.0,7.5823,7.6219,7.503,7.5228,534000.0
2008-10-30 15:00:00,7.6,7.66,7.49,7.55,941200.0,7.5327,7.5922,7.4237,7.4831,941200.0
2008-10-30 15:30:00,7.55,7.69,7.43,7.6,1418000.0,7.4831,7.6219,7.3642,7.5327,1418000.0
2008-10-31 09:30:00,7.63,7.63,7.3,7.37,517600.0,7.5624,7.5624,7.2354,7.3047,517600.0
2008-10-31 10:00:00,7.39,7.49,7.37,7.41,1284800.0,7.3246,7.4237,7.3047,7.3444,1284800.0
2008-10-31 10:30:00,7.41,7.43,7.28,7.39,405600.0,7.3444,7.3642,7.2155,7.3246,405600.0
2008-10-31 11:00:00,7.41,7.52,7.4,7.49,504400.0,7.3444,7.4534,7.3345,7.4237,504400.0
2008-10-31 11:30:00,7.48,7.55,7.47,7.54,335600.0,7.4138,7.4831,7.4038,7.4732,335600.0
2008-10-31 12:00:00,7.54,7.62,7.5,7.59,574400.0,7.4732,7.5525,7.4336,7.5228,574400.0
2008-10-31 12:30:00,7.59,7.69,7.56,7.69,358800.0,7.5228,7.6219,7.4931,7.6219,358800.0
2008-10-31 13:00:00,7.69,7.92,7.68,7.88,753600.0,7.6219,7.8499,7.612,7.8102,753600.0
2008-10-31 13:30:00,7.88,7.97,7.84,7.87,462000.0,7.8102,7.8994,7.7706,7.8003,462000.0
2008-10-31 14:00:00,7.88,7.99,7.83,7.83,737200.0,7.8102,7.9192,7.7607,7.7607,737200.0
2008-10-31 14:30:00,7.83,7.89,7.75,7.88,705200.0,7.7607,7.8201,7.6814,7.8102,705200.0
2008-10-31 15:00:00,7.89,7.95,7.69,7.69,926800.0,7.8201,7.8796,7.6219,7.6219,926800.0
2008-10-31 15:30:00,7.7,7.84,7.6,7.73,1435200.0,7.6318,7.7706,7.5327,7.6615,1435200.0
2008-11-03 09:30:00,7.74,7.93,7.41,7.82,358800.0,7.6715,7.8598,7.3444,7.7507,358800.0
2008-11-03 10:00:00,7.81,7.83,7.67,7.74,521600.0,7.7408,7.7607,7.6021,7.6715,521600.0
2008-11-03 10:30:00,7.73,7.78,7.69,7.75,367200.0,7.6615,7.7111,7.6219,7.6814,367200.0
2008-11-03 11:00:00,7.73,7.81,7.73,7.81,204400.0,7.6615,7.7408,7.6615,7.7408,204400.0
2008-11-03 11:30:00,7.81,7.88,7.79,7.82,296400.0,7.7408,7.8102,7.721,7.7507,296400.0
2008-11-03 12:00:00,7.84,7.92,7.83,7.9,246400.0,7.7706,7.8499,7.7607,7.83,246400.0
2008-11-03 12:30:00,7.9,7.92,7.85,7.86,136800.0,7.83,7.8499,7.7805,7.7904,136800.0
2008-11-03 13:00:00,7.86,7.91,7.82,7.83,285200.0,7.7904,7.84,7.7507,7.7607,285200.0
2008-11-03 13:30:00,7.83,7.84,7.76,7.77,188800.0,7.7607,7.7706,7.6913,7.7012,188800.0
2008-11-03 14:00:00,7.77,7.78,7.74,7.75,270800.0,7.7012,7.7111,7.6715,7.6814,270800.0
2008-11-03 14:30:00,7.75,7.76,7.69,7.7,319200.0,7.6814,7.6913,7.6219,7.6318,319200.0
2008-11-03 15:00:00,7.7,7.7,7.61,7.64,477600.0,7.6318,7.6318,7.5426,7.5723,477600.0
2008-11-03 15:30:00,7.65,7.72,7.63,7.65,719200.0,7.5823,7.6516,7.5624,7.5823,719200.0
2008-11-04 09:30:00,7.86,7.98,7.74,7.75,486000.0,7.7904,7.9093,7.6715,7.6814,486000.0
2008-11-04 10:00:00,7.75,7.86,7.73,7.86,307600.0,7.6814,7.7904,7.6615,7.7904,307600.0
2008-11-04 10:30:00,7.86,7.88,7.81,7.87,485600.0,7.7904,7.8102,7.7408,7.8003,485600.0
2008-11-04 11:00:00,7.87,7.98,7.86,7.92,412000.0,7.8003,7.9093,7.7904,7.8499,412000.0
2008-11-04 11:30:00,7.92,7.97,7.87,7.96,154400.0,7.8499,7.8994,7.8003,7.8895,154400.0
2008-11-04 12:00:00,7.95,8.04,7.9,8.0,526000.0,7.8796,7.9688,7.83,7.9292,526000.0
2008-11-04 12:30:00,8.01,8.01,7.95,7.97,228000.0,7.9391,7.9391,7.8796,7.8994,228000.0
2008-11-04 13:00:00,7.97,8.01,7.97,7.99,369200.0,7.8994,7.9391,7.8994,7.9192,369200.0
2008-11-04 13:30:00,7.99,8.0,7.96,7.98,323600.0,7.9192,7.9292,7.8895,7.9093,323600.0
2008-11-04 14:00:00,7.98,7.98,7.91,7.96,411600.0,7.9093,7.9093,7.84,7.8895,411600.0
2008-11-04 14:30:00,7.96,7.99,7.86,7.87,576800.0,7.8895,7.9192,7.7904,7.8003,576800.0
2008-11-04 15:00:00,7.87,7.9,7.83,7.84,852800.0,7.8003,7.83,7.7607,7.7706,852800.0
2008-11-04 15:30:00,7.84,7.89,7.82,7.86,1592000.0,7.7706,7.8201,7.7507,7.7904,1592000.0
2008-11-05 09:30:00,7.89,7.89,7.68,7.68,330800.0,7.8201,7.8201,7.612,7.612,330800.0
2008-11-05 10:00:00,7.68,7.86,7.64,7.86,342800.0,7.612,7.7904,7.5723,7.7904,342800.0
2008-11-05 10:30:00,7.86,7.87,7.73,7.74,580000.0,7.7904,7.8003,7.6615,7.6715,580000.0
2008-11-05 11:00:00,7.74,7.77,7.7,7.71,332000.0,7.6715,7.7012,7.6318,7.6417,332000.0
2008-11-05 11:30:00,7.71,7.71,7.54,7.57,684400.0,7.6417,7.6417,7.4732,7.503,684400.0
2008-11-05 12:00:00,7.57,7.58,7.43,7.43,477200.0,7.503,7.5129,7.3642,7.3642,477200.0
2008-11-05 12:30:00,7.43,7.44,7.34,7.41,697200.0,7.3642,7.3741,7.275,7.3444,697200.0
2008-11-05 13:00:00,7.41,7.48,7.39,7.44,349200.0,7.3444,7.4138,7.3246,7.3741,349200.0
2008-11-05 13:30:00,7.44,7.47,7.39,7.45,432400.0,7.3741,7.4038,7.3246,7.384,432400.0
2008-11-05 14:00:00,7.45,7.54,7.41,7.43,981200.0,7.384,7.4732,7.3444,7.3642,981200.0
2008-11-05 14:30:00,7.41,7.54,7.4,7.52,1394000.0,7.3444,7.4732,7.3345,7.4534,1394000.0
2008-11-05 15:00:00,7.53,7.58,7.46,7.47,1076800.0,7.4633,7.5129,7.3939,7.4038,1076800.0
2008-11-05 15:30:00,7.47,7.57,7.41,7.44,1716000.0,7.4038,7.503,7.3444,7.3741,1716000.0
2008-11-06 09:30:00,7.25,7.55,7.13,7.41,758000.0,7.1858,7.4831,7.0669,7.3444,758000.0
2008-11-06 10:00:00,7.41,7.42,7.27,7.34,587600.0,7.3444,7.3543,7.2056,7.275,587600.0
2008-11-06 10:30:00,7.34,7.36,7.17,7.22,452800.0,7.275,7.2948,7.1065,7.1561,452800.0
2008-11-06 11:00:00,7.23,7.29,7.22,7.28,689200.0,7.166,7.2254,7.1561,7.2155,689200.0
2008-11-06 11:30:00,7.29,7.34,7.25,7.25,682000.0,7.2254,7.275,7.1858,7.1858,682000.0
2008-11-06 12:00:00,7.25,7.28,7.16,7.17,353600.0,7.1858,7.2155,7.0966,7.1065,353600.0
2008-11-06 12:30:00,7.17,7.17,7.08,7.12,395200.0,7.1065,7.1065,7.0173,7.0569,395200.0
2008-11-06 13:00:00,7.12,7.12,7.04,7.1,284800.0,7.0569,7.0569,6.9777,7.0371,284800.0
2008-11-06 13:30:00,7.1,7.12,7.03,7.1,277600.0,7.0371,7.0569,6.9677,7.0371,277600.0
2008-11-06 14:00:00,7.11,7.17,7.08,7.09,309200.0,7.047,7.1065,7.0173,7.0272,309200.0
2008-11-06 14:30:00,7.09,7.23,7.09,7.16,298800.0,7.0272,7.166,7.0272,7.0966,298800.0
2008-11-06 15:00:00,7.16,7.18,7.04,7.06,402800.0,7.0966,7.1164,6.9777,6.9975,402800.0
2008-11-06 15:30:00,7.06,7.13,7.02,7.09,1025600.0,6.9975,7.0669,6.9578,7.0272,1025600.0
2008-11-07 09:30:00,7.05,7.22,7.05,7.13,935600.0,6.9876,7.1561,6.9876,7.0669,935600.0
2008-11-07 10:00:00,7.14,7.2,7.12,7.16,690800.0,7.0768,7.1362,7.0569,7.0966,690800.0
2008-11-07 10:30:00,7.16,7.16,7.09,7.14,853600.0,7.0966,7.0966,7.0272,7.0768,853600.0
2008-11-07 11:00:00,7.14,7.14,7.03,7.05,403600.0,7.0768,7.0768,6.9677,6.9876,403600.0
2008-11-07 11:30:00,7.05,7.11,7.03,7.1,299600.0,6.9876,7.047,6.9677,7.0371,299600.0
2008-11-07 12:00:00,7.1,7.17,7.08,7.12,185600.0,7.0371,7.1065,7.0173,7.0569,185600.0
2008-11-07 12:30:00,7.12,7.15,7.08,7.15,160800.0,7.0569,7.0867,7.0173,7.0867,160800.0
2008-11-07 13:00:00,7.14,7.18,7.13,7.18,136000.0,7.0768,7.1164,7.0669,7.1164,136000.0
2008-11-07 13:30:00,7.17,7.18,7.11,7.16,172400.0,7.1065,7.1164,7.047,7.0966,172400.0
2008-11-07 14:00:00,7.15,7.15,7.1,7.11,267200.0,7.0867,7.0867,7.0371,7.047,267200.0
2008-11-07 14:30:00,7.12,7.19,7.06,7.06,204800.0,7.0569,7.1263,6.9975,6.9975,204800.0
2008-11-07 15:00:00,7.06,7.09,6.95,7.0,521200.0,6.9975,7.0272,6.8885,6.938,521200.0
2008-11-07 15:30:00,7.0,7.15,6.97,7.15,555600.0,6.938,7.0867,6.9083,7.0867,555600.0
2008-11-10 09:30:00,7.34,7.41,7.21,7.22,755600.0,7.275,7.3444,7.1462,7.1561,755600.0
2008-11-10 10:00:00,7.23,7.29,7.18,7.2,542800.0,7.166,7.2254,7.1164,7.1362,542800.0
2008-11-10 10:30:00,7.2,7.25,7.2,7.25,447200.0,7.1362,7.1858,7.1362,7.1858,447200.0
2008-11-10 11:00:00,7.24,7.25,7.08,7.12,579200.0,7.1759,7.1858,7.0173,7.0569,579200.0
2008-11-10 11:30:00,7.11,7.12,6.95,6.96,343600.0,7.047,7.0569,6.8885,6.8984,343600.0
2008-11-10 12:00:00,6.97,7.09,6.97,7.04,554000.0,6.9083,7.0272,6.9083,6.9777,554000.0
2008-11-10 12:30:00,7.04,7.06,7.01,7.04,553200.0,6.9777,6.9975,6.9479,6.9777,553200.0
2008-11-10 13:00:00,7.04,7.11,7.02,7.1,599600.0,6.9777,7.047,6.9578,7.0371,599600.0
2008-11-10 13:30:00,7.09,7.13,7.04,7.12,301200.0,7.0272,7.0669,6.9777,7.0569,301200.0
2008-11-10 14:00:00,7.11,7.13,7.06,7.07,476400.0,7.047,7.0669,6.9975,7.0074,476400.0
2008-11-10 14:30:00,7.06,7.08,6.98,7.0,364400.0,6.9975,7.0173,6.9182,6.938,364400.0
2008-11-10 15:00:00,7.0,7.07,6.93,7.0,736800.0,6.938,7.0074,6.8686,6.938,736800.0
2008-11-10 15:30:00,7.0,7.11,6.99,7.09,1094800.0,6.938,7.047,6.9281,7.0272,1094800.0
2008-11-11 09:30:00,6.91,6.92,6.54,6.54,1213200.0,6.8488,6.8587,6.4821,6.4821,1213200.0
2008-11-11 10:00:00,6.54,6.72,6.52,6.66,822000.0,6.4821,6.6605,6.4623,6.601,822000.0
2008-11-11 10:30:00,6.64,6.69,6.57,6.58,388000.0,6.5812,6.6308,6.5118,6.5217,388000.0
2008-11-11 11:00:00,6.58,6.59,6.46,6.46,1386800.0,6.5217,6.5316,6.4028,6.4028,1386800.0
2008-11-11 11:30:00,6.46,6.55,6.43,6.51,640000.0,6.4028,6.492,6.3731,6.4523,640000.0
2008-11-11 12:00:00,6.51,6.53,6.43,6.45,244800.0,6.4523,6.4722,6.3731,6.3929,244800.0
2008-11-11 12:30:00,6.46,6.51,6.46,6.51,359600.0,6.4028,6.4523,6.4028,6.4523,359600.0
2008-11-11 13:00:00,6.51,6.55,6.51,6.53,328000.0,6.4523,6.492,6.4523,6.4722,328000.0
2008-11-11 13:30:00,6.53,6.64,6.51,6.63,616000.0,6.4722,6.5812,6.4523,6.5713,616000.0
2008-11-11 14:00:00,6.62,6.84,6.59,6.83,963600.0,6.5614,6.7794,6.5316,6.7695,963600.0
2008-11-11 14:30:00,6.83,6.85,6.73,6.73,917600.0,6.7695,6.7893,6.6704,6.6704,917600.0
2008-11-11 15:00:00,6.74,6.76,6.69,6.7,1313600.0,6.6803,6.7001,6.6308,6.6407,1313600.0
2008-11-11 15:30:00,6.7,6.7,6.61,6.7,1553200.0,6.6407,6.6407,6.5515,6.6407,1553200.0
2008-11-12 09:30:00,6.6,6.6,6.38,6.51,677200.0,6.5416,6.5416,6.3235,6.4523,677200.0
2008-11-12 10:00:00,6.5,6.56,6.44,6.46,577200.0,6.4424,6.5019,6.383,6.4028,577200.0
2008-11-12 10:30:00,6.46,6.52,6.44,6.5,579600.0,6.4028,6.4623,6.383,6.4424,579600.0
2008-11-12 11:00:00,6.5,6.52,6.41,6.48,594000.0,6.4424,6.4623,6.3532,6.4226,594000.0
2008-11-12 11:30:00,6.48,6.49,6.4,6.43,608400.0,6.4226,6.4325,6.3433,6.3731,608400.0
2008-11-12 12:00:00,6.44,6.45,6.36,6.42,284800.0,6.383,6.3929,6.3037,6.3631,284800.0
2008-11-12 12:30:00,6.42,6.48,6.41,6.48,223200.0,6.3631,6.4226,6.3532,6.4226,223200.0
2008-11-12 13:00:00,6.48,6.5,6.36,6.36,450000.0,6.4226,6.4424,6.3037,6.3037,450000.0
2008-11-12 13:30:00,6.37,6.38,6.26,6.26,716400.0,6.3136,6.3235,6.2046,6.2046,716400.0
2008-11-12 14:00:00,6.26,6.3,6.2,6.3,1210400.0,6.2046,6.2442,6.1451,6.2442,1210400.0
2008-11-12 14:30:00,6.3,6.32,6.2,6.2,620800.0,6.2442,6.264,6.1451,6.1451,620800.0
2008-11-12 15:00:00,6.2,6.21,6.12,6.15,937600.0,6.1451,6.155,6.0658,6.0955,937600.0
2008-11-12 15:30:00,6.15,6.18,6.07,6.1,1993200.0,6.0955,6.1253,6.0162,6.046,1993200.0
2008-11-13 09:30:00,6.1,6.24,6.0,6.04,1323200.0,6.046,6.1847,5.9469,5.9865,1323200.0
2008-11-13 10:00:00,6.04,6.28,6.03,6.24,690400.0,5.9865,6.2244,5.9766,6.1847,690400.0
2008-11-13 10:30:00,6.24,6.28,6.1,6.11,752800.0,6.1847,6.2244,6.046,6.0559,752800.0
2008-11-13 11:00:00,6.11,6.17,6.03,6.17,678800.0,6.0559,6.1154,5.9766,6.1154,678800.0
2008-11-13 11:30:00,6.17,6.19,6.09,6.13,448800.0,6.1154,6.1352,6.0361,6.0757,448800.0
2008-11-13 12:00:00,6.13,6.16,6.09,6.11,911200.0,6.0757,6.1054,6.0361,6.0559,911200.0
2008-11-13 12:30:00,6.12,6.14,5.99,6.0,1026800.0,6.0658,6.0856,5.937,5.9469,1026800.0
2008-11-13 13:00:00,5.98,6.17,5.95,6.17,704000.0,5.927,6.1154,5.8973,6.1154,704000.0
2008-11-13 13:30:00,6.16,6.41,6.14,6.3,1153200.0,6.1054,6.3532,6.0856,6.2442,1153200.0
2008-11-13 14:00:00,6.3,6.44,6.26,6.42,1068800.0,6.2442,6.383,6.2046,6.3631,1068800.0
2008-11-13 14:30:00,6.41,6.57,6.4,6.49,1176800.0,6.3532,6.5118,6.3433,6.4325,1176800.0
2008-11-13 15:00:00,6.49,6.64,6.32,6.64,1514000.0,6.4325,6.5812,6.264,6.5812,1514000.0
2008-11-13 15:30:00,6.64,6.85,6.61,6.83,1820400.0,6.5812,6.7893,6.5515,6.7695,1820400.0
2008-11-14 09:30:00,6.67,6.97,6.54,6.86,816000.0,6.6109,6.9083,6.4821,6.7992,816000.0
2008-11-14 10:00:00,6.86,6.89,6.57,6.73,837200.0,6.7992,6.829,6.5118,6.6704,837200.0
2008-11-14 10:30:00,6.74,6.76,6.63,6.71,892800.0,6.6803,6.7001,6.5713,6.6506,892800.0
2008-11-14 11:00:00,6.71,6.72,6.57,6.69,606400.0,6.6506,6.6605,6.5118,6.6308,606400.0
2008-11-14 11:30:00,6.69,6.7,6.62,6.67,554800.0,6.6308,6.6407,6.5614,6.6109,554800.0
2008-11-14 12:00:00,6.68,6.68,6.58,6.62,504000.0,6.6208,6.6208,6.5217,6.5614,504000.0
2008-11-14 12:30:00,6.62,6.66,6.57,6.64,629600.0,6.5614,6.601,6.5118,6.5812,629600.0
2008-11-14 13:00:00,6.63,6.64,6.55,6.64,435200.0,6.5713,6.5812,6.492,6.5812,435200.0
2008-11-14 13:30:00,6.64,6.73,6.59,6.7,530000.0,6.5812,6.6704,6.5316,6.6407,530000.0
2008-11-14 14:00:00,6.7,6.87,6.68,6.79,516000.0,6.6407,6.8092,6.6208,6.7299,516000.0
2008-11-14 14:30:00,6.79,6.97,6.75,6.97,650000.0,6.7299,6.9083,6.6902,6.9083,650000.0
2008-11-14 15:00:00,6.97,6.98,6.76,6.8,866400.0,6.9083,6.9182,6.7001,6.7398,866400.0
2008-11-14 15:30:00,6.81,6.81,6.61,6.63,2251600.0,6.7497,6.7497,6.5515,6.5713,2251600.0
2008-11-17 09:30:00,6.51,6.54,6.39,6.45,662400.0,6.4523,6.4821,6.3334,6.3929,662400.0
2008-11-17 10:00:00,6.45,6.47,6.32,6.36,658800.0,6.3929,6.4127,6.264,6.3037,658800.0
2008-11-17 10:30:00,6.36,6.43,6.33,6.33,442800.0,6.3037,6.3731,6.2739,6.2739,442800.0
2008-11-17 11:00:00,6.33,6.44,6.32,6.4,605200.0,6.2739,6.383,6.264,6.3433,605200.0
2008-11-17 11:30:00,6.4,6.55,6.38,6.53,396800.0,6.3433,6.492,6.3235,6.4722,396800.0
2008-11-17 12:00:00,6.54,6.6,6.5,6.56,393600.0,6.4821,6.5416,6.4424,6.5019,393600.0
2008-11-17 12:30:00,6.56,6.65,6.53,6.57,540000.0,6.5019,6.5911,6.4722,6.5118,540000.0
2008-11-17 13:00:00,6.57,6.57,6.45,6.49,331200.0,6.5118,6.5118,6.3929,6.4325,331200.0
2008-11-17 13:30:00,6.5,6.51,6.41,6.47,404000.0,6.4424,6.4523,6.3532,6.4127,404000.0
2008-11-17 14:00:00,6.47,6.51,6.4,6.41,763600.0,6.4127,6.4523,6.3433,6.3532,763600.0
2008-11-17 14:30:00,6.42,6.53,6.41,6.47,744400.0,6.3631,6.4722,6.3532,6.4127,744400.0
2008-11-17 15:00:00,6.47,6.58,6.47,6.52,684000.0,6.4127,6.5217,6.4127,6.4623,684000.0
2008-11-17 15:30:00,6.52,6.54,6.38,6.4,1295600.0,6.4623,6.4821,6.3235,6.3433,1295600.0
2008-11-18 09:30:00,6.33,6.57,6.11,6.15,1112000.0,6.2739,6.5118,6.0559,6.0955,1112000.0
2008-11-18 10:00:00,6.15,6.18,6.05,6.12,1183600.0,6.0955,6.1253,5.9964,6.0658,1183600.0
2008-11-18 10:30:00,6.12,6.12,5.96,5.98,1683600.0,6.0658,6.0658,5.9072,5.927,1683600.0
2008-11-18 11:00:00,5.98,6.0,5.93,5.99,981600.0,5.927,5.9469,5.8775,5.937,981600.0
2008-11-18 11:30:00,5.99,6.07,5.97,6.05,1180400.0,5.937,6.0162,5.9171,5.9964,1180400.0
2008-11-18 12:00:00,6.05,6.05,5.95,5.98,1189200.0,5.9964,5.9964,5.8973,5.927,1189200.0
2008-11-18 12:30:00,5.98,5.98,5.91,5.92,1252000.0,5.927,5.927,5.8577,5.8676,1252000.0
2008-11-18 13:00:00,5.91,5.95,5.88,5.95,656400.0,5.8577,5.8973,5.8279,5.8973,656400.0
2008-11-18 13:30:00,5.95,5.95,5.84,5.9,855600.0,5.8973,5.8973,5.7883,5.8478,855600.0
2008-11-18 14:00:00,5.9,5.91,5.81,5.87,898400.0,5.8478,5.8577,5.7585,5.818,898400.0
2008-11-18 14:30:00,5.87,5.88,5.73,5.85,947600.0,5.818,5.8279,5.6793,5.7982,947600.0
2008-11-18 15:00:00,5.85,5.95,5.83,5.89,1511600.0,5.7982,5.8973,5.7784,5.8378,1511600.0
2008-11-18 15:30:00,5.9,5.96,5.83,5.95,2114800.0,5.8478,5.9072,5.7784,5.8973,2114800.0
2008-11-19 09:30:00,5.91,5.97,5.81,5.95,967600.0,5.8577,5.9171,5.7585,5.8973,967600.0
2008-11-19 10:00:00,5.94,6.04,5.88,5.98,999200.0,5.8874,5.9865,5.8279,5.927,999200.0
2008-11-19 10:30:00,5.97,6.0,5.77,5.78,1324000.0,5.9171,5.9469,5.7189,5.7288,1324000.0
2008-11-19 11:00:00,5.79,5.82,5.72,5.73,1096800.0,5.7387,5.7685,5.6693,5.6793,1096800.0
2008-11-19 11:30:00,5.74,5.83,5.7,5.78,866800.0,5.6892,5.7784,5.6495,5.7288,866800.0
2008-11-19 12:00:00,5.78,5.81,5.73,5.8,843200.0,5.7288,5.7585,5.6793,5.7486,843200.0
2008-11-19 12:30:00,5.8,5.93,5.76,5.77,956000.0,5.7486,5.8775,5.709,5.7189,956000.0
2008-11-19 13:00:00,5.77,5.79,5.7,5.7,780000.0,5.7189,5.7387,5.6495,5.6495,780000.0
2008-11-19 13:30:00,5.7,5.77,5.68,5.76,482400.0,5.6495,5.7189,5.6297,5.709,482400.0
2008-11-19 14:00:00,5.76,5.76,5.69,5.69,1205600.0,5.709,5.709,5.6396,5.6396,1205600.0
2008-11-19 14:30:00,5.69,5.79,5.69,5.7,1706400.0,5.6396,5.7387,5.6396,5.6495,1706400.0
2008-11-19 15:00:00,5.7,5.75,5.69,5.69,2606400.0,5.6495,5.6991,5.6396,5.6396,2606400.0
2008-11-19 15:30:00,5.69,5.71,5.48,5.52,3028400.0,5.6396,5.6594,5.4315,5.4711,3028400.0
2008-11-20 09:30:00,5.43,5.64,5.41,5.61,1895200.0,5.3819,5.5901,5.3621,5.5603,1895200.0
2008-11-20 10:00:00,5.59,5.76,5.58,5.74,1138000.0,5.5405,5.709,5.5306,5.6892,1138000.0
2008-11-20 10:30:00,5.75,6.06,5.73,6.03,1706000.0,5.6991,6.0063,5.6793,5.9766,1706000.0
2008-11-20 11:00:00,6.03,6.26,5.91,5.96,2060000.0,5.9766,6.2046,5.8577,5.9072,2060000.0
2008-11-20 11:30:00,5.96,6.04,5.81,5.81,1012000.0,5.9072,5.9865,5.7585,5.7585,1012000.0
2008-11-20 12:00:00,5.81,5.95,5.74,5.92,1007600.0,5.7585,5.8973,5.6892,5.8676,1007600.0
2008-11-20 12:30:00,5.92,6.05,5.88,5.93,562800.0,5.8676,5.9964,5.8279,5.8775,562800.0
2008-11-20 13:00:00,5.93,6.03,5.83,5.88,624800.0,5.8775,5.9766,5.7784,5.8279,624800.0
2008-11-20 13:30:00,5.87,5.95,5.76,5.95,586400.0,5.818,5.8973,5.709,5.8973,586400.0
2008-11-20 14:00:00,5.96,5.98,5.75,5.76,742400.0,5.9072,5.927,5.6991,5.709,742400.0
2008-11-20 14:30:00,5.76,5.93,5.76,5.89,1129200.0,5.709,5.8775,5.709,5.8378,1129200.0
2008-11-20 15:00:00,5.9,5.97,5.8,5.9,1752800.0,5.8478,5.9171,5.7486,5.8478,1752800.0
2008-11-20 15:30:00,5.9,5.99,5.7,5.73,4009600.0,5.8478,5.937,5.6495,5.6793,4009600.0
2008-11-21 09:30:00,6.38,6.5,5.53,5.74,9564800.0,6.3235,6.4424,5.481,5.6892,9564800.0
2008-11-21 10:00:00,5.74,5.81,5.57,5.57,3519600.0,5.6892,5.7585,5.5207,5.5207,3519600.0
2008-11-21 10:30:00,5.58,5.64,5.44,5.44,2803200.0,5.5306,5.5901,5.3918,5.3918,2803200.0
2008-11-21 11:00:00,5.44,5.55,5.39,5.5,1474800.0,5.3918,5.5009,5.3423,5.4513,1474800.0
2008-11-21 11:30:00,5.5,5.55,5.4,5.41,1125600.0,5.4513,5.5009,5.3522,5.3621,1125600.0
2008-11-21 12:00:00,5.41,5.41,5.24,5.36,3190400.0,5.3621,5.3621,5.1936,5.3125,3190400.0
2008-11-21 12:30:00,5.36,5.45,5.34,5.4,1494000.0,5.3125,5.4017,5.2927,5.3522,1494000.0
2008-11-21 13:00:00,5.4,5.41,5.34,5.35,990000.0,5.3522,5.3621,5.2927,5.3026,990000.0
2008-11-21 13:30:00,5.35,5.38,5.21,5.23,1176400.0,5.3026,5.3324,5.1639,5.1837,1176400.0
2008-11-21 14:00:00,5.23,5.35,5.22,5.29,1171600.0,5.1837,5.3026,5.1738,5.2432,1171600.0
2008-11-21 14:30:00,5.29,5.34,5.21,5.29,964000.0,5.2432,5.2927,5.1639,5.2432,964000.0
2008-11-21 15:00:00,5.29,5.5,5.29,5.46,2458400.0,5.2432,5.4513,5.2432,5.4116,2458400.0
2008-11-21 15:30:00,5.46,5.61,5.43,5.56,3562400.0,5.4116,5.5603,5.3819,5.5108,3562400.0
2008-11-24 09:30:00,5.82,5.96,5.68,5.85,1409600.0,5.7685,5.9072,5.6297,5.7982,1409600.0
2008-11-24 10:00:00,5.85,6.05,5.84,6.04,1552800.0,5.7982,5.9964,5.7883,5.9865,1552800.0
2008-11-24 10:30:00,6.05,6.21,6.05,6.15,1564000.0,5.9964,6.155,5.9964,6.0955,1564000.0
2008-11-24 11:00:00,6.15,6.29,6.11,6.28,1122800.0,6.0955,6.2343,6.0559,6.2244,1122800.0
2008-11-24 11:30:00,6.27,6.43,6.27,6.42,1496800.0,6.2145,6.3731,6.2145,6.3631,1496800.0
2008-11-24 12:00:00,6.42,6.43,6.24,6.27,925600.0,6.3631,6.3731,6.1847,6.2145,925600.0
2008-11-24 12:30:00,6.27,6.31,6.2,6.26,1365600.0,6.2145,6.2541,6.1451,6.2046,1365600.0
2008-11-24 13:00:00,6.26,6.28,6.2,6.28,831600.0,6.2046,6.2244,6.1451,6.2244,831600.0
2008-11-24 13:30:00,6.27,6.39,6.22,6.39,883600.0,6.2145,6.3334,6.1649,6.3334,883600.0
2008-11-24 14:00:00,6.39,6.63,6.35,6.56,1171200.0,6.3334,6.5713,6.2938,6.5019,1171200.0
2008-11-24 14:30:00,6.56,6.58,6.41,6.43,2015200.0,6.5019,6.5217,6.3532,6.3731,2015200.0
2008-11-24 15:00:00,6.43,6.7,6.41,6.69,2094000.0,6.3731,6.6407,6.3532,6.6308,2094000.0
2008-11-24 15:30:00,6.69,6.83,6.55,6.61,3934000.0,6.6308,6.7695,6.492,6.5515,3934000.0
2008-11-25 09:30:00,6.86,6.9,6.49,6.52,2067600.0,6.7992,6.8389,6.4325,6.4623,2067600.0
2008-11-25 10:00:00,6.52,6.61,6.46,6.52,1100800.0,6.4623,6.5515,6.4028,6.4623,1100800.0
2008-11-25 10:30:00,6.53,6.58,6.4,6.43,1100400.0,6.4722,6.5217,6.3433,6.3731,1100400.0
2008-11-25 11:00:00,6.42,6.54,6.34,6.54,546800.0,6.3631,6.4821,6.2839,6.4821,546800.0
2008-11-25 11:30:00,6.53,6.56,6.43,6.43,562800.0,6.4722,6.5019,6.3731,6.3731,562800.0
2008-11-25 12:00:00,6.43,6.47,6.3,6.33,692000.0,6.3731,6.4127,6.2442,6.2739,692000.0
2008-11-25 12:30:00,6.33,6.35,6.19,6.24,950400.0,6.2739,6.2938,6.1352,6.1847,950400.0
2008-11-25 13:00:00,6.24,6.35,6.24,6.31,500400.0,6.1847,6.2938,6.1847,6.2541,500400.0
2008-11-25 13:30:00,6.32,6.37,6.28,6.31,516800.0,6.264,6.3136,6.2244,6.2541,516800.0
2008-11-25 14:00:00,6.31,6.33,6.2,6.22,897600.0,6.2541,6.2739,6.1451,6.1649,897600.0
2008-11-25 14:30:00,6.22,6.4,6.21,6.38,730800.0,6.1649,6.3433,6.155,6.3235,730800.0
2008-11-25 15:00:00,6.38,6.49,6.36,6.48,1102800.0,6.3235,6.4325,6.3037,6.4226,1102800.0
2008-11-25 15:30:00,6.46,6.56,6.42,6.49,1706400.0,6.4028,6.5019,6.3631,6.4325,1706400.0
2008-11-26 09:30:00,6.43,6.61,6.39,6.59,982800.0,6.3731,6.5515,6.3334,6.5316,982800.0
2008-11-26 10:00:00,6.59,6.73,6.56,6.72,1396400.0,6.5316,6.6704,6.5019,6.6605,1396400.0
2008-11-26 10:30:00,6.72,6.81,6.61,6.8,971200.0,6.6605,6.7497,6.5515,6.7398,971200.0
2008-11-26 11:00:00,6.79,6.82,6.71,6.71,995600.0,6.7299,6.7596,6.6506,6.6506,995600.0
2008-11-26 11:30:00,6.71,6.95,6.71,6.91,939200.0,6.6506,6.8885,6.6506,6.8488,939200.0
2008-11-26 12:00:00,6.91,7.01,6.85,6.99,885600.0,6.8488,6.9479,6.7893,6.9281,885600.0
2008-11-26 12:30:00,6.99,7.11,6.96,7.09,580800.0,6.9281,7.047,6.8984,7.0272,580800.0
2008-11-26 13:00:00,7.09,7.18,7.04,7.1,763200.0,7.0272,7.1164,6.9777,7.0371,763200.0
2008-11-26 13:30:00,7.11,7.11,6.94,6.97,578000.0,7.047,7.047,6.8785,6.9083,578000.0
2008-11-26 14:00:00,6.96,7.09,6.92,7.09,538000.0,6.8984,7.0272,6.8587,7.0272,538000.0
2008-11-26 14:30:00,7.1,7.2,7.09,7.17,789600.0,7.0371,7.1362,7.0272,7.1065,789600.0
2008-11-26 15:00:00,7.17,7.31,7.16,7.17,1204000.0,7.1065,7.2453,7.0966,7.1065,1204000.0
2008-11-26 15:30:00,7.17,7.23,7.1,7.18,1410000.0,7.1065,7.166,7.0371,7.1164,1410000.0
2008-11-28 09:30:00,7.2,7.31,6.96,6.98,702800.0,7.1362,7.2453,6.8984,6.9182,702800.0
2008-11-28 10:00:00,6.98,7.04,6.94,6.98,365600.0,6.9182,6.9777,6.8785,6.9182,365600.0
2008-11-28 10:30:00,6.98,6.98,6.91,6.95,247600.0,6.9182,6.9182,6.8488,6.8885,247600.0
2008-11-28 11:00:00,6.96,7.0,6.89,6.96,262800.0,6.8984,6.938,6.829,6.8984,262800.0
2008-11-28 11:30:00,6.98,7.05,6.93,7.04,246400.0,6.9182,6.9876,6.8686,6.9777,246400.0
2008-11-28 12:00:00,7.04,7.1,7.04,7.07,311600.0,6.9777,7.0371,6.9777,7.0074,311600.0
2008-11-28 12:30:00,7.06,7.16,7.06,7.14,580800.0,6.9975,7.0966,6.9975,7.0768,580800.0
2008-11-28 13:00:00,7.16,7.16,7.16,7.16,234000.0,7.0966,7.0966,7.0966,7.0966,234000.0
2008-11-28 13:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:00:00,7.16,7.16,7.16,7.16,1200.0,7.0966,7.0966,7.0966,7.0966,1200.0
2008-11-28 14:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:00:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-12-01 09:30:00,6.82,6.82,6.53,6.67,1667200.0,6.7596,6.7596,6.4722,6.6109,1667200.0
2008-12-01 10:00:00,6.67,6.8,6.65,6.73,1152800.0,6.6109,6.7398,6.5911,6.6704,1152800.0
2008-12-01 10:30:00,6.73,6.78,6.66,6.69,1106000.0,6.6704,6.72,6.601,6.6308,1106000.0
2008-12-01 11:00:00,6.69,6.79,6.66,6.75,1438400.0,6.6308,6.7299,6.601,6.6902,1438400.0
2008-12-01 11:30:00,6.75,6.82,6.74,6.77,768800.0,6.6902,6.7596,6.6803,6.71,768800.0
2008-12-01 12:00:00,6.77,6.79,6.74,6.76,802800.0,6.71,6.7299,6.6803,6.7001,802800.0
2008-12-01 12:30:00,6.76,6.8,6.73,6.75,688400.0,6.7001,6.7398,6.6704,6.6902,688400.0
2008-12-01 13:00:00,6.75,6.83,6.75,6.81,361600.0,6.6902,6.7695,6.6902,6.7497,361600.0
2008-12-01 13:30:00,6.81,6.87,6.74,6.83,443200.0,6.7497,6.8092,6.6803,6.7695,443200.0
2008-12-01 14:00:00,6.82,6.84,6.75,6.77,676400.0,6.7596,6.7794,6.6902,6.71,676400.0
2008-12-01 14:30:00,6.76,6.85,6.75,6.82,710000.0,6.7001,6.7893,6.6902,6.7596,710000.0
2008-12-01 15:00:00,6.82,6.84,6.79,6.81,1778000.0,6.7596,6.7794,6.7299,6.7497,1778000.0
2008-12-01 15:30:00,6.81,6.84,6.74,6.76,2970800.0,6.7497,6.7794,6.6803,6.7001,2970800.0
2008-12-02 09:30:00,6.55,6.64,6.38,6.48,3252000.0,6.492,6.5812,6.3235,6.4226,3252000.0
2008-12-02 10:00:00,6.48,6.62,6.47,6.56,1992800.0,6.4226,6.5614,6.4127,6.5019,1992800.0
2008-12-02 10:30:00,6.56,6.83,6.56,6.76,1890800.0,6.5019,6.7695,6.5019,6.7001,1890800.0
2008-12-02 11:00:00,6.76,6.83,6.72,6.77,1460400.0,6.7001,6.7695,6.6605,6.71,1460400.0
2008-12-02 11:30:00,6.77,6.9,6.73,6.85,1172800.0,6.71,6.8389,6.6704,6.7893,1172800.0
2008-12-02 12:00:00,6.85,6.98,6.81,6.96,860800.0,6.7893,6.9182,6.7497,6.8984,860800.0
2008-12-02 12:30:00,6.95,6.98,6.9,6.91,1195600.0,6.8885,6.9182,6.8389,6.8488,1195600.0
2008-12-02 13:00:00,6.91,6.98,6.89,6.89,851600.0,6.8488,6.9182,6.829,6.829,851600.0
2008-12-02 13:30:00,6.89,6.91,6.81,6.87,770000.0,6.829,6.8488,6.7497,6.8092,770000.0
2008-12-02 14:00:00,6.86,6.92,6.8,6.87,1658400.0,6.7992,6.8587,6.7398,6.8092,1658400.0
2008-12-02 14:30:00,6.86,7.02,6.84,7.0,942000.0,6.7992,6.9578,6.7794,6.938,942000.0
2008-12-02 15:00:00,7.0,7.2,6.86,7.12,1752800.0,6.938,7.1362,6.7992,7.0569,1752800.0
2008-12-02 15:30:00,7.12,7.28,7.07,7.25,2964800.0,7.0569,7.2155,7.0074,7.1858,2964800.0
2008-12-03 09:30:00,6.96,7.23,6.91,7.12,1075600.0,6.8984,7.166,6.8488,7.0569,1075600.0
2008-12-03 10:00:00,7.11,7.22,7.03,7.09,1651600.0,7.047,7.1561,6.9677,7.0272,1651600.0
2008-12-03 10:30:00,7.09,7.33,7.07,7.32,1050800.0,7.0272,7.2651,7.0074,7.2552,1050800.0
2008-12-03 11:00:00,7.32,7.41,7.22,7.36,1160000.0,7.2552,7.3444,7.1561,7.2948,1160000.0
2008-12-03 11:30:00,7.36,7.56,7.36,7.52,1014800.0,7.2948,7.4931,7.2948,7.4534,1014800.0
2008-12-03 12:00:00,7.52,7.68,7.51,7.64,1599600.0,7.4534,7.612,7.4435,7.5723,1599600.0
2008-12-03 12:30:00,7.64,7.73,7.55,7.56,1535200.0,7.5723,7.6615,7.4831,7.4931,1535200.0
2008-12-03 13:00:00,7.57,7.6,7.5,7.53,1166800.0,7.503,7.5327,7.4336,7.4633,1166800.0
2008-12-03 13:30:00,7.53,7.59,7.51,7.57,1456000.0,7.4633,7.5228,7.4435,7.503,1456000.0
2008-12-03 14:00:00,7.57,7.72,7.54,7.65,1823600.0,7.503,7.6516,7.4732,7.5823,1823600.0
2008-12-03 14:30:00,7.66,7.8,7.63,7.73,1500400.0,7.5922,7.7309,7.5624,7.6615,1500400.0
2008-12-03 15:00:00,7.74,7.85,7.62,7.71,2560400.0,7.6715,7.7805,7.5525,7.6417,2560400.0
2008-12-03 15:30:00,7.71,8.01,7.65,7.91,3460000.0,7.6417,7.9391,7.5823,7.84,3460000.0
2008-12-04 09:30:00,7.78,7.87,7.58,7.78,1364000.0,7.7111,7.8003,7.5129,7.7111,1364000.0
2008-12-04 10:00:00,7.78,7.97,7.75,7.93,1239600.0,7.7111,7.8994,7.6814,7.8598,1239600.0
2008-12-04 10:30:00,7.93,8.06,7.93,8.03,1025600.0,7.8598,7.9886,7.8598,7.9589,1025600.0
2008-12-04 11:00:00,8.03,8.04,7.87,7.93,850400.0,7.9589,7.9688,7.8003,7.8598,850400.0
2008-12-04 11:30:00,7.92,7.93,7.77,7.78,673600.0,7.8499,7.8598,7.7012,7.7111,673600.0
2008-12-04 12:00:00,7.8,7.81,7.6,7.63,561600.0,7.7309,7.7408,7.5327,7.5624,561600.0
2008-12-04 12:30:00,7.63,7.68,7.6,7.63,364800.0,7.5624,7.612,7.5327,7.5624,364800.0
2008-12-04 13:00:00,7.63,7.67,7.5,7.5,452400.0,7.5624,7.6021,7.4336,7.4336,452400.0
2008-12-04 13:30:00,7.5,7.56,7.48,7.53,831200.0,7.4336,7.4931,7.4138,7.4633,831200.0
2008-12-04 14:00:00,7.52,7.56,7.42,7.47,736800.0,7.4534,7.4931,7.3543,7.4038,736800.0
2008-12-04 14:30:00,7.46,7.5,7.35,7.38,722800.0,7.3939,7.4336,7.2849,7.3146,722800.0
2008-12-04 15:00:00,7.38,7.39,7.02,7.03,1229600.0,7.3146,7.3246,6.9578,6.9677,1229600.0
2008-12-04 15:30:00,7.03,7.25,7.01,7.18,2198800.0,6.9677,7.1858,6.9479,7.1164,2198800.0
2008-12-05 09:30:00,7.12,7.4,7.12,7.27,1337200.0,7.0569,7.3345,7.0569,7.2056,1337200.0
2008-12-05 10:00:00,7.27,7.31,7.07,7.09,911200.0,7.2056,7.2453,7.0074,7.0272,911200.0
2008-12-05 10:30:00,7.08,7.3,7.05,7.25,710800.0,7.0173,7.2354,6.9876,7.1858,710800.0
2008-12-05 11:00:00,7.25,7.28,7.22,7.24,623200.0,7.1858,7.2155,7.1561,7.1759,623200.0
2008-12-05 11:30:00,7.24,7.47,7.2,7.45,591600.0,7.1759,7.4038,7.1362,7.384,591600.0
2008-12-05 12:00:00,7.45,7.53,7.42,7.53,518000.0,7.384,7.4633,7.3543,7.4633,518000.0
2008-12-05 12:30:00,7.53,7.53,7.39,7.43,374400.0,7.4633,7.4633,7.3246,7.3642,374400.0
2008-12-05 13:00:00,7.43,7.54,7.4,7.4,507200.0,7.3642,7.4732,7.3345,7.3345,507200.0
2008-12-05 13:30:00,7.41,7.52,7.39,7.44,843600.0,7.3444,7.4534,7.3246,7.3741,843600.0
2008-12-05 14:00:00,7.44,7.47,7.36,7.41,1115600.0,7.3741,7.4038,7.2948,7.3444,1115600.0
2008-12-05 14:30:00,7.41,7.63,7.39,7.56,1078400.0,7.3444,7.5624,7.3246,7.4931,1078400.0
2008-12-05 15:00:00,7.56,7.67,7.44,7.65,993600.0,7.4931,7.6021,7.3741,7.5823,993600.0
2008-12-05 15:30:00,7.65,7.85,7.63,7.77,1948400.0,7.5823,7.7805,7.5624,7.7012,1948400.0
2008-12-08 09:30:00,8.11,8.5,8.11,8.18,1504800.0,8.0382,8.4247,8.0382,8.1076,1504800.0
2008-12-08 10:00:00,8.18,8.31,8.15,8.2,1013600.0,8.1076,8.2364,8.0778,8.1274,1013600.0
2008-12-08 10:30:00,8.19,8.22,8.15,8.19,754400.0,8.1175,8.1472,8.0778,8.1175,754400.0
2008-12-08 11:00:00,8.18,8.34,8.16,8.34,995600.0,8.1076,8.2661,8.0877,8.2661,995600.0
2008-12-08 11:30:00,8.34,8.45,8.32,8.41,1123600.0,8.2661,8.3752,8.2463,8.3355,1123600.0
2008-12-08 12:00:00,8.42,8.65,8.42,8.56,1422400.0,8.3454,8.5734,8.3454,8.4842,1422400.0
2008-12-08 12:30:00,8.56,8.59,8.42,8.47,369600.0,8.4842,8.5139,8.3454,8.395,369600.0
2008-12-08 13:00:00,8.47,8.59,8.47,8.55,608000.0,8.395,8.5139,8.395,8.4743,608000.0
2008-12-08 13:30:00,8.55,8.55,8.4,8.49,740000.0,8.4743,8.4743,8.3256,8.4148,740000.0
2008-12-08 14:00:00,8.51,8.58,8.48,8.53,570800.0,8.4346,8.504,8.4049,8.4545,570800.0
2008-12-08 14:30:00,8.54,8.61,8.48,8.61,786400.0,8.4644,8.5338,8.4049,8.5338,786400.0
2008-12-08 15:00:00,8.61,8.72,8.52,8.58,1733600.0,8.5338,8.6428,8.4445,8.504,1733600.0
2008-12-08 15:30:00,8.58,8.71,8.55,8.71,3404000.0,8.504,8.6329,8.4743,8.6329,3404000.0
2008-12-09 09:30:00,8.53,8.71,8.43,8.64,982400.0,8.4545,8.6329,8.3553,8.5635,982400.0
2008-12-09 10:00:00,8.65,8.97,8.63,8.92,1342800.0,8.5734,8.8906,8.5536,8.841,1342800.0
2008-12-09 10:30:00,8.92,9.11,8.91,9.0,1112400.0,8.841,9.0293,8.8311,8.9203,1112400.0
2008-12-09 11:00:00,9.0,9.04,8.9,8.92,839600.0,8.9203,8.9599,8.8212,8.841,839600.0
2008-12-09 11:30:00,8.91,9.05,8.9,8.99,778000.0,8.8311,8.9699,8.8212,8.9104,778000.0
2008-12-09 12:00:00,8.99,9.04,8.94,8.98,702000.0,8.9104,8.9599,8.8608,8.9005,702000.0
2008-12-09 12:30:00,8.98,9.0,8.93,8.93,924800.0,8.9005,8.9203,8.8509,8.8509,924800.0
2008-12-09 13:00:00,8.93,8.95,8.78,8.78,1012400.0,8.8509,8.8707,8.7022,8.7022,1012400.0
2008-12-09 13:30:00,8.78,8.8,8.57,8.61,1526800.0,8.7022,8.7221,8.4941,8.5338,1526800.0
2008-12-09 14:00:00,8.61,8.64,8.38,8.4,1188800.0,8.5338,8.5635,8.3058,8.3256,1188800.0
2008-12-09 14:30:00,8.4,8.58,8.32,8.56,880800.0,8.3256,8.504,8.2463,8.4842,880800.0
2008-12-09 15:00:00,8.56,8.63,8.4,8.43,1185600.0,8.4842,8.5536,8.3256,8.3553,1185600.0
2008-12-09 15:30:00,8.41,8.52,8.25,8.31,2462400.0,8.3355,8.4445,8.1769,8.2364,2462400.0
2008-12-10 09:30:00,8.42,8.44,8.17,8.22,676800.0,8.3454,8.3653,8.0976,8.1472,676800.0
2008-12-10 10:00:00,8.22,8.45,8.18,8.45,845600.0,8.1472,8.3752,8.1076,8.3752,845600.0
2008-12-10 10:30:00,8.45,8.47,8.37,8.38,396800.0,8.3752,8.395,8.2959,8.3058,396800.0
2008-12-10 11:00:00,8.39,8.52,8.38,8.5,416000.0,8.3157,8.4445,8.3058,8.4247,416000.0
2008-12-10 11:30:00,8.5,8.59,8.46,8.55,337200.0,8.4247,8.5139,8.3851,8.4743,337200.0
2008-12-10 12:00:00,8.56,8.66,8.52,8.53,493200.0,8.4842,8.5833,8.4445,8.4545,493200.0
2008-12-10 12:30:00,8.51,8.53,8.43,8.44,208400.0,8.4346,8.4545,8.3553,8.3653,208400.0
2008-12-10 13:00:00,8.44,8.49,8.39,8.39,288400.0,8.3653,8.4148,8.3157,8.3157,288400.0
2008-12-10 13:30:00,8.39,8.4,8.25,8.27,377200.0,8.3157,8.3256,8.1769,8.1968,377200.0
2008-12-10 14:00:00,8.27,8.34,8.22,8.31,601200.0,8.1968,8.2661,8.1472,8.2364,601200.0
2008-12-10 14:30:00,8.31,8.42,8.26,8.34,384400.0,8.2364,8.3454,8.1869,8.2661,384400.0
2008-12-10 15:00:00,8.34,8.58,8.34,8.58,892400.0,8.2661,8.504,8.2661,8.504,892400.0
2008-12-10 15:30:00,8.58,8.7,8.53,8.62,1648400.0,8.504,8.623,8.4545,8.5437,1648400.0
2008-12-11 09:30:00,8.65,8.65,8.27,8.44,639600.0,8.5734,8.5734,8.1968,8.3653,639600.0
2008-12-11 10:00:00,8.46,8.51,8.39,8.43,523600.0,8.3851,8.4346,8.3157,8.3553,523600.0
2008-12-11 10:30:00,8.43,8.5,8.35,8.35,410000.0,8.3553,8.4247,8.2761,8.2761,410000.0
2008-12-11 11:00:00,8.35,8.39,8.28,8.31,408800.0,8.2761,8.3157,8.2067,8.2364,408800.0
2008-12-11 11:30:00,8.3,8.35,8.28,8.35,146800.0,8.2265,8.2761,8.2067,8.2761,146800.0
2008-12-11 12:00:00,8.34,8.38,8.3,8.3,377600.0,8.2661,8.3058,8.2265,8.2265,377600.0
2008-12-11 12:30:00,8.3,8.37,8.27,8.37,284000.0,8.2265,8.2959,8.1968,8.2959,284000.0
2008-12-11 13:00:00,8.37,8.38,8.25,8.27,290800.0,8.2959,8.3058,8.1769,8.1968,290800.0
2008-12-11 13:30:00,8.27,8.29,8.19,8.19,321200.0,8.1968,8.2166,8.1175,8.1175,321200.0
2008-12-11 14:00:00,8.18,8.21,8.08,8.12,517200.0,8.1076,8.1373,8.0084,8.0481,517200.0
2008-12-11 14:30:00,8.12,8.17,7.91,7.95,557200.0,8.0481,8.0976,7.84,7.8796,557200.0
2008-12-11 15:00:00,7.94,7.94,7.8,7.92,924400.0,7.8697,7.8697,7.7309,7.8499,924400.0
2008-12-11 15:30:00,7.92,7.93,7.8,7.88,1483200.0,7.8499,7.8598,7.7309,7.8102,1483200.0
2008-12-12 09:30:00,7.75,7.85,7.51,7.77,1107600.0,7.6814,7.7805,7.4435,7.7012,1107600.0
2008-12-12 10:00:00,7.78,7.86,7.67,7.77,625200.0,7.7111,7.7904,7.6021,7.7012,625200.0
2008-12-12 10:30:00,7.78,7.97,7.71,7.96,330400.0,7.7111,7.8994,7.6417,7.8895,330400.0
2008-12-12 11:00:00,7.96,7.96,7.81,7.82,336800.0,7.8895,7.8895,7.7408,7.7507,336800.0
2008-12-12 11:30:00,7.82,7.88,7.74,7.79,389200.0,7.7507,7.8102,7.6715,7.721,389200.0
2008-12-12 12:00:00,7.8,7.86,7.77,7.8,218000.0,7.7309,7.7904,7.7012,7.7309,218000.0
2008-12-12 12:30:00,7.8,7.93,7.78,7.9,338000.0,7.7309,7.8598,7.7111,7.83,338000.0
2008-12-12 13:00:00,7.9,7.93,7.81,7.84,291600.0,7.83,7.8598,7.7408,7.7706,291600.0
2008-12-12 13:30:00,7.85,7.85,7.73,7.77,222000.0,7.7805,7.7805,7.6615,7.7012,222000.0
2008-12-12 14:00:00,7.77,7.87,7.73,7.77,381200.0,7.7012,7.8003,7.6615,7.7012,381200.0
2008-12-12 14:30:00,7.77,7.9,7.72,7.85,466000.0,7.7012,7.83,7.6516,7.7805,466000.0
2008-12-12 15:00:00,7.84,7.93,7.82,7.91,928800.0,7.7706,7.8598,7.7507,7.84,928800.0
2008-12-12 15:30:00,7.91,8.01,7.87,7.97,1136000.0,7.84,7.9391,7.8003,7.8994,1136000.0
2008-12-15 09:30:00,8.02,8.03,7.71,7.73,359200.0,7.949,7.9589,7.6417,7.6615,359200.0
2008-12-15 10:00:00,7.72,7.73,7.59,7.59,540800.0,7.6516,7.6615,7.5228,7.5228,540800.0
2008-12-15 10:30:00,7.59,7.62,7.53,7.58,359600.0,7.5228,7.5525,7.4633,7.5129,359600.0
2008-12-15 11:00:00,7.58,7.68,7.56,7.64,417600.0,7.5129,7.612,7.4931,7.5723,417600.0
2008-12-15 11:30:00,7.64,7.69,7.63,7.66,223600.0,7.5723,7.6219,7.5624,7.5922,223600.0
2008-12-15 12:00:00,7.66,7.72,7.62,7.7,534800.0,7.5922,7.6516,7.5525,7.6318,534800.0
2008-12-15 12:30:00,7.7,7.72,7.63,7.63,219200.0,7.6318,7.6516,7.5624,7.5624,219200.0
2008-12-15 13:00:00,7.63,7.63,7.53,7.58,205200.0,7.5624,7.5624,7.4633,7.5129,205200.0
2008-12-15 13:30:00,7.58,7.64,7.57,7.59,380800.0,7.5129,7.5723,7.503,7.5228,380800.0
2008-12-15 14:00:00,7.58,7.62,7.53,7.55,163600.0,7.5129,7.5525,7.4633,7.4831,163600.0
2008-12-15 14:30:00,7.55,7.6,7.52,7.53,192800.0,7.4831,7.5327,7.4534,7.4633,192800.0
2008-12-15 15:00:00,7.53,7.55,7.45,7.48,637200.0,7.4633,7.4831,7.384,7.4138,637200.0
2008-12-15 15:30:00,7.48,7.71,7.48,7.65,1081200.0,7.4138,7.6417,7.4138,7.5823,1081200.0
2008-12-16 09:30:00,7.8,7.99,7.68,7.89,846000.0,7.7309,7.9192,7.612,7.8201,846000.0
2008-12-16 10:00:00,7.88,7.9,7.77,7.81,556800.0,7.8102,7.83,7.7012,7.7408,556800.0
2008-12-16 10:30:00,7.82,7.86,7.8,7.83,293600.0,7.7507,7.7904,7.7309,7.7607,293600.0
2008-12-16 11:00:00,7.84,7.92,7.84,7.91,346800.0,7.7706,7.8499,7.7706,7.84,346800.0
2008-12-16 11:30:00,7.91,7.96,7.9,7.95,168800.0,7.84,7.8895,7.83,7.8796,168800.0
2008-12-16 12:00:00,7.95,7.95,7.9,7.9,192000.0,7.8796,7.8796,7.83,7.83,192000.0
2008-12-16 12:30:00,7.9,7.92,7.86,7.88,164400.0,7.83,7.8499,7.7904,7.8102,164400.0
2008-12-16 13:00:00,7.88,7.89,7.86,7.87,392800.0,7.8102,7.8201,7.7904,7.8003,392800.0
2008-12-16 13:30:00,7.87,7.89,7.83,7.84,247600.0,7.8003,7.8201,7.7607,7.7706,247600.0
2008-12-16 14:00:00,7.84,7.95,7.79,7.9,346000.0,7.7706,7.8796,7.721,7.83,346000.0
2008-12-16 14:30:00,7.9,8.06,7.87,7.88,808800.0,7.83,7.9886,7.8003,7.8102,808800.0
2008-12-16 15:00:00,7.89,8.16,7.84,8.11,1023600.0,7.8201,8.0877,7.7706,8.0382,1023600.0
2008-12-16 15:30:00,8.13,8.18,8.06,8.17,1082800.0,8.058,8.1076,7.9886,8.0976,1082800.0
2008-12-17 09:30:00,8.1,8.17,8.05,8.16,500400.0,8.0283,8.0976,7.9787,8.0877,500400.0
2008-12-17 10:00:00,8.16,8.17,8.03,8.1,422400.0,8.0877,8.0976,7.9589,8.0283,422400.0
2008-12-17 10:30:00,8.09,8.16,8.06,8.14,297200.0,8.0184,8.0877,7.9886,8.0679,297200.0
2008-12-17 11:00:00,8.14,8.17,8.06,8.09,247200.0,8.0679,8.0976,7.9886,8.0184,247200.0
2008-12-17 11:30:00,8.09,8.25,8.06,8.23,342400.0,8.0184,8.1769,7.9886,8.1571,342400.0
2008-12-17 12:00:00,8.24,8.38,8.22,8.35,374800.0,8.167,8.3058,8.1472,8.2761,374800.0
2008-12-17 12:30:00,8.35,8.45,8.33,8.4,370000.0,8.2761,8.3752,8.2562,8.3256,370000.0
2008-12-17 13:00:00,8.39,8.4,8.34,8.35,286400.0,8.3157,8.3256,8.2661,8.2761,286400.0
2008-12-17 13:30:00,8.35,8.4,8.31,8.34,324400.0,8.2761,8.3256,8.2364,8.2661,324400.0
2008-12-17 14:00:00,8.34,8.36,8.21,8.23,290800.0,8.2661,8.286,8.1373,8.1571,290800.0
2008-12-17 14:30:00,8.22,8.36,8.17,8.36,613600.0,8.1472,8.286,8.0976,8.286,613600.0
2008-12-17 15:00:00,8.35,8.41,8.29,8.3,636000.0,8.2761,8.3355,8.2166,8.2265,636000.0
2008-12-17 15:30:00,8.3,8.38,8.28,8.29,949600.0,8.2265,8.3058,8.2067,8.2166,949600.0
2008-12-18 09:30:00,8.36,8.44,8.24,8.29,339600.0,8.286,8.3653,8.167,8.2166,339600.0
2008-12-18 10:00:00,8.27,8.37,8.27,8.34,395600.0,8.1968,8.2959,8.1968,8.2661,395600.0
2008-12-18 10:30:00,8.35,8.39,8.31,8.35,432400.0,8.2761,8.3157,8.2364,8.2761,432400.0
2008-12-18 11:00:00,8.35,8.36,8.27,8.31,254000.0,8.2761,8.286,8.1968,8.2364,254000.0
2008-12-18 11:30:00,8.32,8.4,8.31,8.38,217200.0,8.2463,8.3256,8.2364,8.3058,217200.0
2008-12-18 12:00:00,8.38,8.38,8.21,8.22,718800.0,8.3058,8.3058,8.1373,8.1472,718800.0
2008-12-18 12:30:00,8.22,8.24,8.18,8.18,362800.0,8.1472,8.167,8.1076,8.1076,362800.0
2008-12-18 13:00:00,8.2,8.21,8.15,8.17,126800.0,8.1274,8.1373,8.0778,8.0976,126800.0
2008-12-18 13:30:00,8.17,8.2,8.13,8.18,517200.0,8.0976,8.1274,8.058,8.1076,517200.0
2008-12-18 14:00:00,8.18,8.2,8.06,8.09,374400.0,8.1076,8.1274,7.9886,8.0184,374400.0
2008-12-18 14:30:00,8.08,8.15,8.06,8.12,183200.0,8.0084,8.0778,7.9886,8.0481,183200.0
2008-12-18 15:00:00,8.11,8.11,7.87,7.93,967200.0,8.0382,8.0382,7.8003,7.8598,967200.0
2008-12-18 15:30:00,7.92,8.18,7.9,8.03,2708400.0,7.8499,8.1076,7.83,7.9589,2708400.0
2008-12-19 09:30:00,8.18,8.28,8.12,8.17,1229200.0,8.1076,8.2067,8.0481,8.0976,1229200.0
2008-12-19 10:00:00,8.17,8.42,8.15,8.4,542000.0,8.0976,8.3454,8.0778,8.3256,542000.0
2008-12-19 10:30:00,8.4,8.42,8.27,8.27,406400.0,8.3256,8.3454,8.1968,8.1968,406400.0
2008-12-19 11:00:00,8.28,8.29,8.12,8.13,499600.0,8.2067,8.2166,8.0481,8.058,499600.0
2008-12-19 11:30:00,8.12,8.19,8.04,8.05,454400.0,8.0481,8.1175,7.9688,7.9787,454400.0
2008-12-19 12:00:00,8.04,8.06,7.95,8.02,728400.0,7.9688,7.9886,7.8796,7.949,728400.0
2008-12-19 12:30:00,8.02,8.07,7.99,8.03,288000.0,7.949,7.9985,7.9192,7.9589,288000.0
2008-12-19 13:00:00,8.03,8.1,8.03,8.09,222000.0,7.9589,8.0283,7.9589,8.0184,222000.0
2008-12-19 13:30:00,8.09,8.15,8.06,8.07,253600.0,8.0184,8.0778,7.9886,7.9985,253600.0
2008-12-19 14:00:00,8.07,8.11,8.0,8.03,415600.0,7.9985,8.0382,7.9292,7.9589,415600.0
2008-12-19 14:30:00,8.04,8.15,8.02,8.09,566000.0,7.9688,8.0778,7.949,8.0184,566000.0
2008-12-19 15:00:00,8.09,8.13,8.0,8.1,774000.0,8.0184,8.058,7.9292,8.0283,774000.0
2008-12-19 15:30:00,8.1,8.12,8.02,8.08,1316400.0,8.0283,8.0481,7.949,8.0084,1316400.0
2008-12-22 09:30:00,8.08,8.09,7.8,7.8,495200.0,8.0084,8.0184,7.7309,7.7309,495200.0
2008-12-22 10:00:00,7.8,7.81,7.68,7.75,624000.0,7.7309,7.7408,7.612,7.6814,624000.0
2008-12-22 10:30:00,7.76,7.85,7.74,7.79,308800.0,7.6913,7.7805,7.6715,7.721,308800.0
2008-12-22 11:00:00,7.79,7.82,7.75,7.78,194800.0,7.721,7.7507,7.6814,7.7111,194800.0
2008-12-22 11:30:00,7.78,7.8,7.74,7.76,251600.0,7.7111,7.7309,7.6715,7.6913,251600.0
2008-12-22 12:00:00,7.76,7.79,7.72,7.73,122400.0,7.6913,7.721,7.6516,7.6615,122400.0
2008-12-22 12:30:00,7.73,7.74,7.7,7.72,100000.0,7.6615,7.6715,7.6318,7.6516,100000.0
2008-12-22 13:00:00,7.72,7.74,7.69,7.72,152400.0,7.6516,7.6715,7.6219,7.6516,152400.0
2008-12-22 13:30:00,7.72,7.72,7.68,7.69,223600.0,7.6516,7.6516,7.612,7.6219,223600.0
2008-12-22 14:00:00,7.69,7.7,7.55,7.56,320000.0,7.6219,7.6318,7.4831,7.4931,320000.0
2008-12-22 14:30:00,7.56,7.7,7.55,7.64,491600.0,7.4931,7.6318,7.4831,7.5723,491600.0
2008-12-22 15:00:00,7.65,7.67,7.62,7.62,372400.0,7.5823,7.6021,7.5525,7.5525,372400.0
2008-12-22 15:30:00,7.63,7.79,7.62,7.77,1124800.0,7.5624,7.721,7.5525,7.7012,1124800.0
2008-12-23 09:30:00,8.02,8.08,7.84,8.08,291600.0,7.949,8.0084,7.7706,8.0084,291600.0
2008-12-23 10:00:00,8.06,8.1,8.01,8.08,460400.0,7.9886,8.0283,7.9391,8.0084,460400.0
2008-12-23 10:30:00,8.08,8.12,8.04,8.05,193600.0,8.0084,8.0481,7.9688,7.9787,193600.0
2008-12-23 11:00:00,8.03,8.07,8.01,8.01,222400.0,7.9589,7.9985,7.9391,7.9391,222400.0
2008-12-23 11:30:00,8.01,8.02,7.93,7.94,440800.0,7.9391,7.949,7.8598,7.8697,440800.0
2008-12-23 12:00:00,7.94,7.99,7.94,7.97,421600.0,7.8697,7.9192,7.8697,7.8994,421600.0
2008-12-23 12:30:00,7.97,7.97,7.94,7.96,152000.0,7.8994,7.8994,7.8697,7.8895,152000.0
2008-12-23 13:00:00,7.95,7.95,7.93,7.94,176800.0,7.8796,7.8796,7.8598,7.8697,176800.0
2008-12-23 13:30:00,7.94,7.98,7.93,7.98,258800.0,7.8697,7.9093,7.8598,7.9093,258800.0
2008-12-23 14:00:00,7.98,8.0,7.94,7.95,157200.0,7.9093,7.9292,7.8697,7.8796,157200.0
2008-12-23 14:30:00,7.94,7.96,7.89,7.92,450000.0,7.8697,7.8895,7.8201,7.8499,450000.0
2008-12-23 15:00:00,7.91,8.0,7.87,7.89,900000.0,7.84,7.9292,7.8003,7.8201,900000.0
2008-12-23 15:30:00,7.89,7.94,7.85,7.87,880800.0,7.8201,7.8697,7.7805,7.8003,880800.0
2008-12-24 09:30:00,7.89,7.93,7.81,7.82,81600.0,7.8201,7.8598,7.7408,7.7507,81600.0
2008-12-24 10:00:00,7.82,7.91,7.81,7.9,210000.0,7.7507,7.84,7.7408,7.83,210000.0
2008-12-24 10:30:00,7.91,7.93,7.89,7.92,74400.0,7.84,7.8598,7.8201,7.8499,74400.0
2008-12-24 11:00:00,7.93,7.93,7.9,7.9,80400.0,7.8598,7.8598,7.83,7.83,80400.0
2008-12-24 11:30:00,7.9,7.91,7.89,7.9,71200.0,7.83,7.84,7.8201,7.83,71200.0
2008-12-24 12:00:00,7.89,7.92,7.85,7.91,144000.0,7.8201,7.8499,7.7805,7.84,144000.0
2008-12-24 12:30:00,7.91,7.94,7.85,7.88,237200.0,7.84,7.8697,7.7805,7.8102,237200.0
2008-12-26 09:30:00,7.91,7.91,7.65,7.78,121600.0,7.84,7.84,7.5823,7.7111,121600.0
2008-12-26 10:00:00,7.78,7.82,7.75,7.79,95600.0,7.7111,7.7507,7.6814,7.721,95600.0
2008-12-26 10:30:00,7.8,7.86,7.8,7.84,60800.0,7.7309,7.7904,7.7309,7.7706,60800.0
2008-12-26 11:00:00,7.84,7.87,7.8,7.84,188400.0,7.7706,7.8003,7.7309,7.7706,188400.0
2008-12-26 11:30:00,7.84,7.85,7.83,7.83,40800.0,7.7706,7.7805,7.7607,7.7607,40800.0
2008-12-26 12:00:00,7.83,7.84,7.8,7.81,103200.0,7.7607,7.7706,7.7309,7.7408,103200.0
2008-12-26 12:30:00,7.81,7.81,7.76,7.76,56000.0,7.7408,7.7408,7.6913,7.6913,56000.0
2008-12-26 13:00:00,7.76,7.76,7.74,7.75,200800.0,7.6913,7.6913,7.6715,7.6814,200800.0
2008-12-26 13:30:00,7.75,7.77,7.75,7.77,33600.0,7.6814,7.7012,7.6814,7.7012,33600.0
2008-12-26 14:00:00,7.77,7.8,7.75,7.8,118800.0,7.7012,7.7309,7.6814,7.7309,118800.0
2008-12-26 14:30:00,7.79,7.83,7.79,7.83,139600.0,7.721,7.7607,7.721,7.7607,139600.0
2008-12-26 15:00:00,7.83,7.88,7.83,7.88,152000.0,7.7607,7.8102,7.7607,7.8102,152000.0
2008-12-26 15:30:00,7.88,7.88,7.83,7.85,238000.0,7.8102,7.8102,7.7607,7.7805,238000.0
2008-12-29 09:30:00,7.78,7.85,7.76,7.76,130800.0,7.7111,7.7805,7.6913,7.6913,130800.0
2008-12-29 10:00:00,7.77,7.79,7.64,7.64,270800.0,7.7012,7.721,7.5723,7.5723,270800.0
2008-12-29 10:30:00,7.65,7.65,7.59,7.61,171600.0,7.5823,7.5823,7.5228,7.5426,171600.0
2008-12-29 11:00:00,7.62,7.63,7.57,7.61,175600.0,7.5525,7.5624,7.503,7.5426,175600.0
2008-12-29 11:30:00,7.61,7.64,7.6,7.6,121200.0,7.5426,7.5723,7.5327,7.5327,121200.0
2008-12-29 12:00:00,7.61,7.67,7.61,7.66,220000.0,7.5426,7.6021,7.5426,7.5922,220000.0
2008-12-29 12:30:00,7.66,7.67,7.62,7.62,78000.0,7.5922,7.6021,7.5525,7.5525,78000.0
2008-12-29 13:00:00,7.62,7.62,7.58,7.58,99600.0,7.5525,7.5525,7.5129,7.5129,99600.0
2008-12-29 13:30:00,7.58,7.66,7.58,7.65,281600.0,7.5129,7.5922,7.5129,7.5823,281600.0
2008-12-29 14:00:00,7.66,7.68,7.62,7.67,124400.0,7.5922,7.612,7.5525,7.6021,124400.0
2008-12-29 14:30:00,7.67,7.7,7.65,7.68,134800.0,7.6021,7.6318,7.5823,7.612,134800.0
2008-12-29 15:00:00,7.68,7.75,7.68,7.71,276800.0,7.612,7.6814,7.612,7.6417,276800.0
2008-12-29 15:30:00,7.71,7.76,7.68,7.75,492400.0,7.6417,7.6913,7.612,7.6814,492400.0
2008-12-30 09:30:00,7.8,7.8,7.65,7.66,284000.0,7.7309,7.7309,7.5823,7.5922,284000.0
2008-12-30 10:00:00,7.66,7.79,7.65,7.78,217600.0,7.5922,7.721,7.5823,7.7111,217600.0
2008-12-30 10:30:00,7.77,7.8,7.75,7.76,312400.0,7.7012,7.7309,7.6814,7.6913,312400.0
2008-12-30 11:00:00,7.76,7.77,7.74,7.75,155200.0,7.6913,7.7012,7.6715,7.6814,155200.0
2008-12-30 11:30:00,7.75,7.83,7.75,7.82,167200.0,7.6814,7.7607,7.6814,7.7507,167200.0
2008-12-30 12:00:00,7.81,7.83,7.75,7.76,201200.0,7.7408,7.7607,7.6814,7.6913,201200.0
2008-12-30 12:30:00,7.76,7.76,7.71,7.76,273200.0,7.6913,7.6913,7.6417,7.6913,273200.0
2008-12-30 13:00:00,7.76,7.78,7.74,7.76,153600.0,7.6913,7.7111,7.6715,7.6913,153600.0
2008-12-30 13:30:00,7.76,7.76,7.7,7.71,231600.0,7.6913,7.6913,7.6318,7.6417,231600.0
2008-12-30 14:00:00,7.7,7.76,7.69,7.75,202000.0,7.6318,7.6913,7.6219,7.6814,202000.0
2008-12-30 14:30:00,7.76,7.76,7.72,7.73,153200.0,7.6913,7.6913,7.6516,7.6615,153200.0
2008-12-30 15:00:00,7.73,7.74,7.68,7.69,399600.0,7.6615,7.6715,7.612,7.6219,399600.0
2008-12-30 15:30:00,7.69,7.73,7.68,7.73,1360800.0,7.6219,7.6615,7.612,7.6615,1360800.0
2008-12-31 09:30:00,7.71,7.97,7.71,7.97,464000.0,7.6417,7.8994,7.6417,7.8994,464000.0
2008-12-31 10:00:00,7.97,8.0,7.87,7.88,351600.0,7.8994,7.9292,7.8003,7.8102,351600.0
2008-12-31 10:30:00,7.88,7.91,7.85,7.91,259600.0,7.8102,7.84,7.7805,7.84,259600.0
2008-12-31 11:00:00,7.91,7.98,7.9,7.96,261200.0,7.84,7.9093,7.83,7.8895,261200.0
2008-12-31 11:30:00,7.96,8.0,7.95,7.99,207600.0,7.8895,7.9292,7.8796,7.9192,207600.0
2008-12-31 12:00:00,7.99,8.0,7.93,7.95,218400.0,7.9192,7.9292,7.8598,7.8796,218400.0
2008-12-31 12:30:00,7.95,8.0,7.94,8.0,161200.0,7.8796,7.9292,7.8697,7.9292,161200.0
2008-12-31 13:00:00,8.0,8.01,7.97,7.98,223600.0,7.9292,7.9391,7.8994,7.9093,223600.0
2008-12-31 13:30:00,7.98,8.03,7.97,8.02,238800.0,7.9093,7.9589,7.8994,7.949,238800.0
2008-12-31 14:00:00,8.02,8.06,7.99,8.0,365600.0,7.949,7.9886,7.9192,7.9292,365600.0
2008-12-31 14:30:00,8.0,8.06,7.97,8.05,466800.0,7.9292,7.9886,7.8994,7.9787,466800.0
2008-12-31 15:00:00,8.05,8.13,8.03,8.06,615600.0,7.9787,8.058,7.9589,7.9886,615600.0
2008-12-31 15:30:00,8.06,8.07,7.95,7.97,976000.0,7.9886,7.9985,7.8796,7.8994,976000.0
2009-01-02 09:30:00,8.03,8.03,7.91,7.95,126000.0,7.9589,7.9589,7.84,7.8796,126000.0
2009-01-02 10:00:00,7.94,8.03,7.91,8.02,167200.0,7.8697,7.9589,7.84,7.949,167200.0
2009-01-02 10:30:00,8.03,8.21,8.02,8.2,224000.0,7.9589,8.1373,7.949,8.1274,224000.0
2009-01-02 11:00:00,8.2,8.22,8.17,8.22,203600.0,8.1274,8.1472,8.0976,8.1472,203600.0
2009-01-02 11:30:00,8.22,8.25,8.22,8.23,104400.0,8.1472,8.1769,8.1472,8.1571,104400.0
2009-01-02 12:00:00,8.22,8.24,8.2,8.23,60400.0,8.1472,8.167,8.1274,8.1571,60400.0
2009-01-02 12:30:00,8.22,8.25,8.22,8.23,121200.0,8.1472,8.1769,8.1472,8.1571,121200.0
2009-01-02 13:00:00,8.24,8.24,8.22,8.24,167200.0,8.167,8.167,8.1472,8.167,167200.0
2009-01-02 13:30:00,8.24,8.3,8.23,8.28,211600.0,8.167,8.2265,8.1571,8.2067,211600.0
2009-01-02 14:00:00,8.28,8.4,8.28,8.4,460000.0,8.2067,8.3256,8.2067,8.3256,460000.0
2009-01-02 14:30:00,8.4,8.47,8.38,8.47,330400.0,8.3256,8.395,8.3058,8.395,330400.0
2009-01-02 15:00:00,8.46,8.55,8.46,8.51,605200.0,8.3851,8.4743,8.3851,8.4346,605200.0
2009-01-02 15:30:00,8.5,8.54,8.47,8.47,738400.0,8.4247,8.4644,8.395,8.395,738400.0
2009-01-05 09:30:00,8.38,8.5,8.25,8.31,514000.0,8.3058,8.4247,8.1769,8.2364,514000.0
2009-01-05 10:00:00,8.31,8.41,8.3,8.38,646000.0,8.2364,8.3355,8.2265,8.3058,646000.0
2009-01-05 10:30:00,8.38,8.58,8.37,8.54,500400.0,8.3058,8.504,8.2959,8.4644,500400.0
2009-01-05 11:00:00,8.54,8.59,8.45,8.47,812800.0,8.4644,8.5139,8.3752,8.395,812800.0
2009-01-05 11:30:00,8.47,8.48,8.31,8.32,661600.0,8.395,8.4049,8.2364,8.2463,661600.0
2009-01-05 12:00:00,8.32,8.41,8.32,8.38,294800.0,8.2463,8.3355,8.2463,8.3058,294800.0
2009-01-05 12:30:00,8.38,8.39,8.34,8.38,234000.0,8.3058,8.3157,8.2661,8.3058,234000.0
2009-01-05 13:00:00,8.38,8.45,8.37,8.43,296400.0,8.3058,8.3752,8.2959,8.3553,296400.0
2009-01-05 13:30:00,8.42,8.43,8.38,8.4,476800.0,8.3454,8.3553,8.3058,8.3256,476800.0
2009-01-05 14:00:00,8.4,8.45,8.37,8.39,428400.0,8.3256,8.3752,8.2959,8.3157,428400.0
2009-01-05 14:30:00,8.38,8.41,8.27,8.32,420800.0,8.3058,8.3355,8.1968,8.2463,420800.0
2009-01-05 15:00:00,8.32,8.37,8.26,8.3,641600.0,8.2463,8.2959,8.1869,8.2265,641600.0
2009-01-05 15:30:00,8.3,8.37,8.27,8.33,1262000.0,8.2265,8.2959,8.1968,8.2562,1262000.0
2009-01-06 09:30:00,8.53,8.53,8.36,8.38,535200.0,8.4545,8.4545,8.286,8.3058,535200.0
2009-01-06 10:00:00,8.39,8.46,8.29,8.31,312000.0,8.3157,8.3851,8.2166,8.2364,312000.0
2009-01-06 10:30:00,8.3,8.46,8.3,8.43,380000.0,8.2265,8.3851,8.2265,8.3553,380000.0
2009-01-06 11:00:00,8.43,8.44,8.37,8.43,289200.0,8.3553,8.3653,8.2959,8.3553,289200.0
2009-01-06 11:30:00,8.44,8.44,8.42,8.44,218800.0,8.3653,8.3653,8.3454,8.3653,218800.0
2009-01-06 12:00:00,8.45,8.5,8.42,8.45,389600.0,8.3752,8.4247,8.3454,8.3752,389600.0
2009-01-06 12:30:00,8.46,8.6,8.45,8.59,421200.0,8.3851,8.5238,8.3752,8.5139,421200.0
2009-01-06 13:00:00,8.59,8.6,8.49,8.55,180000.0,8.5139,8.5238,8.4148,8.4743,180000.0
2009-01-06 13:30:00,8.54,8.61,8.53,8.59,198800.0,8.4644,8.5338,8.4545,8.5139,198800.0
2009-01-06 14:00:00,8.58,8.72,8.56,8.7,701200.0,8.504,8.6428,8.4842,8.623,701200.0
2009-01-06 14:30:00,8.7,8.81,8.7,8.75,587600.0,8.623,8.732,8.623,8.6725,587600.0
2009-01-06 15:00:00,8.75,8.78,8.58,8.61,686000.0,8.6725,8.7022,8.504,8.5338,686000.0
2009-01-06 15:30:00,8.61,8.64,8.58,8.63,874800.0,8.5338,8.5635,8.504,8.5536,874800.0
2009-01-07 09:30:00,8.47,8.49,8.28,8.29,466000.0,8.395,8.4148,8.2067,8.2166,466000.0
2009-01-07 10:00:00,8.31,8.34,8.1,8.13,588000.0,8.2364,8.2661,8.0283,8.058,588000.0
2009-01-07 10:30:00,8.13,8.25,8.08,8.24,410400.0,8.058,8.1769,8.0084,8.167,410400.0
2009-01-07 11:00:00,8.24,8.25,8.17,8.2,197600.0,8.167,8.1769,8.0976,8.1274,197600.0
2009-01-07 11:30:00,8.21,8.25,8.21,8.24,139200.0,8.1373,8.1769,8.1373,8.167,139200.0
2009-01-07 12:00:00,8.24,8.26,8.19,8.19,111200.0,8.167,8.1869,8.1175,8.1175,111200.0
2009-01-07 12:30:00,8.2,8.2,8.13,8.13,163600.0,8.1274,8.1274,8.058,8.058,163600.0
2009-01-07 13:00:00,8.14,8.17,8.13,8.15,224000.0,8.0679,8.0976,8.058,8.0778,224000.0
2009-01-07 13:30:00,8.14,8.15,8.02,8.04,272800.0,8.0679,8.0778,7.949,7.9688,272800.0
2009-01-07 14:00:00,8.04,8.06,7.99,8.0,349600.0,7.9688,7.9886,7.9192,7.9292,349600.0
2009-01-07 14:30:00,8.0,8.04,7.99,8.02,308400.0,7.9292,7.9688,7.9192,7.949,308400.0
2009-01-07 15:00:00,8.02,8.03,7.98,7.99,484000.0,7.949,7.9589,7.9093,7.9192,484000.0
2009-01-07 15:30:00,7.99,8.05,7.93,8.03,1450400.0,7.9192,7.9787,7.8598,7.9589,1450400.0
2009-01-08 09:30:00,7.97,8.08,7.86,7.89,320000.0,7.8994,8.0084,7.7904,7.8201,320000.0
2009-01-08 10:00:00,7.88,7.96,7.88,7.93,504400.0,7.8102,7.8895,7.8102,7.8598,504400.0
2009-01-08 10:30:00,7.93,8.19,7.92,8.14,677600.0,7.8598,8.1175,7.8499,8.0679,677600.0
2009-01-08 11:00:00,8.15,8.2,8.11,8.11,244400.0,8.0778,8.1274,8.0382,8.0382,244400.0
2009-01-08 11:30:00,8.11,8.22,8.08,8.15,444000.0,8.0382,8.1472,8.0084,8.0778,444000.0
2009-01-08 12:00:00,8.15,8.19,8.12,8.14,152400.0,8.0778,8.1175,8.0481,8.0679,152400.0
2009-01-08 12:30:00,8.14,8.22,8.13,8.15,209200.0,8.0679,8.1472,8.058,8.0778,209200.0
2009-01-08 13:00:00,8.15,8.15,8.08,8.1,175600.0,8.0778,8.0778,8.0084,8.0283,175600.0
2009-01-08 13:30:00,8.1,8.13,8.07,8.07,306400.0,8.0283,8.058,7.9985,7.9985,306400.0
2009-01-08 14:00:00,8.08,8.14,8.07,8.11,266400.0,8.0084,8.0679,7.9985,8.0382,266400.0
2009-01-08 14:30:00,8.11,8.25,8.09,8.22,213600.0,8.0382,8.1769,8.0184,8.1472,213600.0
2009-01-08 15:00:00,8.22,8.25,8.14,8.19,314400.0,8.1472,8.1769,8.0679,8.1175,314400.0
2009-01-08 15:30:00,8.19,8.22,8.15,8.22,760000.0,8.1175,8.1472,8.0778,8.1472,760000.0
2009-01-09 09:30:00,8.16,8.2,7.7,7.77,689600.0,8.0877,8.1274,7.6318,7.7012,689600.0
2009-01-09 10:00:00,7.76,7.83,7.75,7.76,358000.0,7.6913,7.7607,7.6814,7.6913,358000.0
2009-01-09 10:30:00,7.76,7.8,7.68,7.79,572000.0,7.6913,7.7309,7.612,7.721,572000.0
2009-01-09 11:00:00,7.78,7.91,7.78,7.9,677600.0,7.7111,7.84,7.7111,7.83,677600.0
2009-01-09 11:30:00,7.9,7.93,7.81,7.86,262000.0,7.83,7.8598,7.7408,7.7904,262000.0
2009-01-09 12:00:00,7.86,7.93,7.85,7.86,274000.0,7.7904,7.8598,7.7805,7.7904,274000.0
2009-01-09 12:30:00,7.86,7.89,7.82,7.84,181200.0,7.7904,7.8201,7.7507,7.7706,181200.0
2009-01-09 13:00:00,7.84,7.89,7.81,7.83,294000.0,7.7706,7.8201,7.7408,7.7607,294000.0
2009-01-09 13:30:00,7.83,7.95,7.82,7.92,408000.0,7.7607,7.8796,7.7507,7.8499,408000.0
2009-01-09 14:00:00,7.92,8.02,7.92,7.97,416400.0,7.8499,7.949,7.8499,7.8994,416400.0
2009-01-09 14:30:00,7.97,8.04,7.96,7.99,308400.0,7.8994,7.9688,7.8895,7.9192,308400.0
2009-01-09 15:00:00,7.99,8.01,7.85,7.89,636800.0,7.9192,7.9391,7.7805,7.8201,636800.0
2009-01-09 15:30:00,7.88,7.93,7.82,7.85,866400.0,7.8102,7.8598,7.7507,7.7805,866400.0
2009-01-12 09:30:00,7.9,7.9,7.67,7.77,293200.0,7.83,7.83,7.6021,7.7012,293200.0
2009-01-12 10:00:00,7.77,7.78,7.66,7.68,278800.0,7.7012,7.7111,7.5922,7.612,278800.0
2009-01-12 10:30:00,7.68,7.76,7.67,7.75,232400.0,7.612,7.6913,7.6021,7.6814,232400.0
2009-01-12 11:00:00,7.75,7.76,7.69,7.69,122000.0,7.6814,7.6913,7.6219,7.6219,122000.0
2009-01-12 11:30:00,7.7,7.71,7.66,7.68,150800.0,7.6318,7.6417,7.5922,7.612,150800.0
2009-01-12 12:00:00,7.68,7.71,7.66,7.71,112400.0,7.612,7.6417,7.5922,7.6417,112400.0
2009-01-12 12:30:00,7.71,7.74,7.69,7.72,170400.0,7.6417,7.6715,7.6219,7.6516,170400.0
2009-01-12 13:00:00,7.72,7.77,7.71,7.73,126400.0,7.6516,7.7012,7.6417,7.6615,126400.0
2009-01-12 13:30:00,7.73,7.75,7.71,7.73,131600.0,7.6615,7.6814,7.6417,7.6615,131600.0
2009-01-12 14:00:00,7.72,7.72,7.65,7.68,157600.0,7.6516,7.6516,7.5823,7.612,157600.0
2009-01-12 14:30:00,7.68,7.69,7.65,7.68,430000.0,7.612,7.6219,7.5823,7.612,430000.0
2009-01-12 15:00:00,7.68,7.71,7.66,7.7,381200.0,7.612,7.6417,7.5922,7.6318,381200.0
2009-01-12 15:30:00,7.69,7.74,7.62,7.71,900000.0,7.6219,7.6715,7.5525,7.6417,900000.0
2009-01-13 09:30:00,7.56,7.66,7.42,7.62,1858400.0,7.4931,7.5922,7.3543,7.5525,1858400.0
2009-01-13 10:00:00,7.62,7.62,7.48,7.51,1069600.0,7.5525,7.5525,7.4138,7.4435,1069600.0
2009-01-13 10:30:00,7.51,7.79,7.48,7.78,944400.0,7.4435,7.721,7.4138,7.7111,944400.0
2009-01-13 11:00:00,7.78,7.81,7.64,7.67,583200.0,7.7111,7.7408,7.5723,7.6021,583200.0
2009-01-13 11:30:00,7.66,7.68,7.52,7.58,557200.0,7.5922,7.612,7.4534,7.5129,557200.0
2009-01-13 12:00:00,7.58,7.58,7.52,7.52,322400.0,7.5129,7.5129,7.4534,7.4534,322400.0
2009-01-13 12:30:00,7.52,7.54,7.46,7.46,290800.0,7.4534,7.4732,7.3939,7.3939,290800.0
2009-01-13 13:00:00,7.46,7.48,7.34,7.35,488000.0,7.3939,7.4138,7.275,7.2849,488000.0
2009-01-13 13:30:00,7.35,7.37,7.25,7.3,826000.0,7.2849,7.3047,7.1858,7.2354,826000.0
2009-01-13 14:00:00,7.29,7.39,7.29,7.33,1195600.0,7.2254,7.3246,7.2254,7.2651,1195600.0
2009-01-13 14:30:00,7.33,7.46,7.31,7.35,868800.0,7.2651,7.3939,7.2453,7.2849,868800.0
2009-01-13 15:00:00,7.35,7.36,7.3,7.36,1082000.0,7.2849,7.2948,7.2354,7.2948,1082000.0
2009-01-13 15:30:00,7.35,7.43,7.3,7.39,1458000.0,7.2849,7.3642,7.2354,7.3246,1458000.0
2009-01-14 09:30:00,7.34,7.34,7.15,7.18,854000.0,7.275,7.275,7.0867,7.1164,854000.0
2009-01-14 10:00:00,7.18,7.2,7.0,7.01,1321600.0,7.1164,7.1362,6.938,6.9479,1321600.0
2009-01-14 10:30:00,7.02,7.03,6.92,6.93,1258000.0,6.9578,6.9677,6.8587,6.8686,1258000.0
2009-01-14 11:00:00,6.93,6.93,6.82,6.92,844400.0,6.8686,6.8686,6.7596,6.8587,844400.0
2009-01-14 11:30:00,6.92,7.03,6.9,7.0,1044000.0,6.8587,6.9677,6.8389,6.938,1044000.0
2009-01-14 12:00:00,7.0,7.02,6.99,7.0,474800.0,6.938,6.9578,6.9281,6.938,474800.0
2009-01-14 12:30:00,7.0,7.01,6.95,6.99,624000.0,6.938,6.9479,6.8885,6.9281,624000.0
2009-01-14 13:00:00,6.99,7.01,6.93,6.93,308800.0,6.9281,6.9479,6.8686,6.8686,308800.0
2009-01-14 13:30:00,6.93,6.98,6.93,6.97,264000.0,6.8686,6.9182,6.8686,6.9083,264000.0
2009-01-14 14:00:00,6.97,7.02,6.96,6.97,610800.0,6.9083,6.9578,6.8984,6.9083,610800.0
2009-01-14 14:30:00,6.97,7.02,6.96,6.98,591200.0,6.9083,6.9578,6.8984,6.9182,591200.0
2009-01-14 15:00:00,6.99,6.99,6.94,6.96,1210400.0,6.9281,6.9281,6.8785,6.8984,1210400.0
2009-01-14 15:30:00,6.96,6.99,6.9,6.97,1410800.0,6.8984,6.9281,6.8389,6.9083,1410800.0
2009-01-15 09:30:00,7.04,7.18,6.81,6.87,1984400.0,6.9777,7.1164,6.7497,6.8092,1984400.0
2009-01-15 10:00:00,6.87,6.93,6.86,6.89,1376800.0,6.8092,6.8686,6.7992,6.829,1376800.0
2009-01-15 10:30:00,6.88,6.91,6.86,6.87,749600.0,6.8191,6.8488,6.7992,6.8092,749600.0
2009-01-15 11:00:00,6.87,6.9,6.86,6.88,416000.0,6.8092,6.8389,6.7992,6.8191,416000.0
2009-01-15 11:30:00,6.87,6.89,6.86,6.87,428400.0,6.8092,6.829,6.7992,6.8092,428400.0
2009-01-15 12:00:00,6.87,6.87,6.79,6.79,479600.0,6.8092,6.8092,6.7299,6.7299,479600.0
2009-01-15 12:30:00,6.8,6.82,6.77,6.79,323600.0,6.7398,6.7596,6.71,6.7299,323600.0
2009-01-15 13:00:00,6.79,6.81,6.77,6.81,474800.0,6.7299,6.7497,6.71,6.7497,474800.0
2009-01-15 13:30:00,6.81,6.93,6.8,6.91,622000.0,6.7497,6.8686,6.7398,6.8488,622000.0
2009-01-15 14:00:00,6.91,6.99,6.88,6.91,1014800.0,6.8488,6.9281,6.8191,6.8488,1014800.0
2009-01-15 14:30:00,6.91,6.98,6.88,6.92,1228800.0,6.8488,6.9182,6.8191,6.8587,1228800.0
2009-01-15 15:00:00,6.92,6.98,6.84,6.9,976000.0,6.8587,6.9182,6.7794,6.8389,976000.0
2009-01-15 15:30:00,6.9,6.92,6.8,6.9,1332800.0,6.8389,6.8587,6.7398,6.8389,1332800.0
2009-01-16 09:30:00,7.1,7.11,6.93,6.95,1066800.0,7.0371,7.047,6.8686,6.8885,1066800.0
2009-01-16 10:00:00,6.95,7.01,6.79,6.84,806000.0,6.8885,6.9479,6.7299,6.7794,806000.0
2009-01-16 10:30:00,6.83,6.88,6.75,6.77,698000.0,6.7695,6.8191,6.6902,6.71,698000.0
2009-01-16 11:00:00,6.76,6.78,6.68,6.71,1109200.0,6.7001,6.72,6.6208,6.6506,1109200.0
2009-01-16 11:30:00,6.7,6.71,6.57,6.59,1241200.0,6.6407,6.6506,6.5118,6.5316,1241200.0
2009-01-16 12:00:00,6.6,6.64,6.58,6.6,932800.0,6.5416,6.5812,6.5217,6.5416,932800.0
2009-01-16 12:30:00,6.61,6.72,6.61,6.7,665600.0,6.5515,6.6605,6.5515,6.6407,665600.0
2009-01-16 13:00:00,6.7,6.76,6.7,6.74,573600.0,6.6407,6.7001,6.6407,6.6803,573600.0
2009-01-16 13:30:00,6.74,6.85,6.74,6.85,786000.0,6.6803,6.7893,6.6803,6.7893,786000.0
2009-01-16 14:00:00,6.85,6.93,6.85,6.92,789600.0,6.7893,6.8686,6.7893,6.8587,789600.0
2009-01-16 14:30:00,6.91,7.03,6.91,7.02,917600.0,6.8488,6.9677,6.8488,6.9578,917600.0
2009-01-16 15:00:00,7.02,7.09,7.02,7.02,912000.0,6.9578,7.0272,6.9578,6.9578,912000.0
2009-01-16 15:30:00,7.02,7.08,6.98,7.03,2147200.0,6.9578,7.0173,6.9182,6.9677,2147200.0
2009-01-20 09:30:00,6.97,7.09,6.76,6.83,1122400.0,6.9083,7.0272,6.7001,6.7695,1122400.0
2009-01-20 10:00:00,6.83,6.86,6.72,6.85,673200.0,6.7695,6.7992,6.6605,6.7893,673200.0
2009-01-20 10:30:00,6.86,6.86,6.74,6.74,675600.0,6.7992,6.7992,6.6803,6.6803,675600.0
2009-01-20 11:00:00,6.74,6.79,6.71,6.78,484800.0,6.6803,6.7299,6.6506,6.72,484800.0
2009-01-20 11:30:00,6.78,6.84,6.72,6.75,382000.0,6.72,6.7794,6.6605,6.6902,382000.0
2009-01-20 12:00:00,6.74,6.79,6.66,6.68,1006400.0,6.6803,6.7299,6.601,6.6208,1006400.0
2009-01-20 12:30:00,6.68,6.76,6.67,6.71,697600.0,6.6208,6.7001,6.6109,6.6506,697600.0
2009-01-20 13:00:00,6.71,6.74,6.69,6.72,641600.0,6.6506,6.6803,6.6308,6.6605,641600.0
2009-01-20 13:30:00,6.72,6.74,6.66,6.68,612400.0,6.6605,6.6803,6.601,6.6208,612400.0
2009-01-20 14:00:00,6.68,6.68,6.62,6.65,785600.0,6.6208,6.6208,6.5614,6.5911,785600.0
2009-01-20 14:30:00,6.65,6.68,6.59,6.61,1030800.0,6.5911,6.6208,6.5316,6.5515,1030800.0
2009-01-20 15:00:00,6.61,6.62,6.48,6.56,1596800.0,6.5515,6.5614,6.4226,6.5019,1596800.0
2009-01-20 15:30:00,6.56,6.63,6.5,6.52,1454000.0,6.5019,6.5713,6.4424,6.4623,1454000.0
2009-01-21 09:30:00,6.63,6.77,6.46,6.47,850000.0,6.5713,6.71,6.4028,6.4127,850000.0
2009-01-21 10:00:00,6.48,6.61,6.47,6.57,803200.0,6.4226,6.5515,6.4127,6.5118,803200.0
2009-01-21 10:30:00,6.56,6.58,6.49,6.5,1310000.0,6.5019,6.5217,6.4325,6.4424,1310000.0
2009-01-21 11:00:00,6.5,6.59,6.5,6.57,773200.0,6.4424,6.5316,6.4424,6.5118,773200.0
2009-01-21 11:30:00,6.58,6.63,6.55,6.59,254800.0,6.5217,6.5713,6.492,6.5316,254800.0
2009-01-21 12:00:00,6.59,6.64,6.56,6.56,204400.0,6.5316,6.5812,6.5019,6.5019,204400.0
2009-01-21 12:30:00,6.56,6.6,6.49,6.56,366000.0,6.5019,6.5416,6.4325,6.5019,366000.0
2009-01-21 13:00:00,6.56,6.58,6.53,6.53,269600.0,6.5019,6.5217,6.4722,6.4722,269600.0
2009-01-21 13:30:00,6.52,6.65,6.52,6.65,414800.0,6.4623,6.5911,6.4623,6.5911,414800.0
2009-01-21 14:00:00,6.65,6.7,6.63,6.69,544400.0,6.5911,6.6407,6.5713,6.6308,544400.0
2009-01-21 14:30:00,6.69,6.77,6.68,6.77,714400.0,6.6308,6.71,6.6208,6.71,714400.0
2009-01-21 15:00:00,6.77,6.85,6.76,6.8,756000.0,6.71,6.7893,6.7001,6.7398,756000.0
2009-01-21 15:30:00,6.8,6.92,6.78,6.89,1767600.0,6.7398,6.8587,6.72,6.829,1767600.0
2009-01-22 09:30:00,6.71,6.73,6.59,6.66,794800.0,6.6506,6.6704,6.5316,6.601,794800.0
2009-01-22 10:00:00,6.65,6.72,6.61,6.65,440800.0,6.5911,6.6605,6.5515,6.5911,440800.0
2009-01-22 10:30:00,6.64,6.67,6.61,6.62,338800.0,6.5812,6.6109,6.5515,6.5614,338800.0
2009-01-22 11:00:00,6.62,6.68,6.59,6.63,243200.0,6.5614,6.6208,6.5316,6.5713,243200.0
2009-01-22 11:30:00,6.61,6.63,6.52,6.53,262800.0,6.5515,6.5713,6.4623,6.4722,262800.0
2009-01-22 12:00:00,6.52,6.58,6.51,6.58,253600.0,6.4623,6.5217,6.4523,6.5217,253600.0
2009-01-22 12:30:00,6.57,6.63,6.56,6.61,139600.0,6.5118,6.5713,6.5019,6.5515,139600.0
2009-01-22 13:00:00,6.61,6.63,6.55,6.59,208000.0,6.5515,6.5713,6.492,6.5316,208000.0
2009-01-22 13:30:00,6.58,6.66,6.54,6.66,585200.0,6.5217,6.601,6.4821,6.601,585200.0
2009-01-22 14:00:00,6.67,6.73,6.64,6.66,823600.0,6.6109,6.6704,6.5812,6.601,823600.0
2009-01-22 14:30:00,6.66,6.69,6.58,6.65,1035600.0,6.601,6.6308,6.5217,6.5911,1035600.0
2009-01-22 15:00:00,6.66,6.67,6.52,6.63,872000.0,6.601,6.6109,6.4623,6.5713,872000.0
2009-01-22 15:30:00,6.62,6.67,6.56,6.62,1068800.0,6.5614,6.6109,6.5019,6.5614,1068800.0
2009-01-23 09:30:00,6.48,6.6,6.48,6.54,472000.0,6.4226,6.5416,6.4226,6.4821,472000.0
2009-01-23 10:00:00,6.54,6.64,6.54,6.62,524800.0,6.4821,6.5812,6.4821,6.5614,524800.0
2009-01-23 10:30:00,6.62,6.62,6.53,6.57,192400.0,6.5614,6.5614,6.4722,6.5118,192400.0
2009-01-23 11:00:00,6.57,6.75,6.56,6.72,489200.0,6.5118,6.6902,6.5019,6.6605,489200.0
2009-01-23 11:30:00,6.72,6.73,6.63,6.63,215600.0,6.6605,6.6704,6.5713,6.5713,215600.0
2009-01-23 12:00:00,6.63,6.73,6.63,6.71,342800.0,6.5713,6.6704,6.5713,6.6506,342800.0
2009-01-23 12:30:00,6.71,6.73,6.63,6.66,370800.0,6.6506,6.6704,6.5713,6.601,370800.0
2009-01-23 13:00:00,6.67,6.81,6.64,6.79,424400.0,6.6109,6.7497,6.5812,6.7299,424400.0
2009-01-23 13:30:00,6.78,6.86,6.78,6.86,481600.0,6.72,6.7992,6.72,6.7992,481600.0
2009-01-23 14:00:00,6.86,6.89,6.8,6.84,380400.0,6.7992,6.829,6.7398,6.7794,380400.0
2009-01-23 14:30:00,6.84,6.84,6.73,6.74,608800.0,6.7794,6.7794,6.6704,6.6803,608800.0
2009-01-23 15:00:00,6.73,6.8,6.71,6.76,638000.0,6.6704,6.7398,6.6506,6.7001,638000.0
2009-01-23 15:30:00,6.75,6.81,6.74,6.77,833600.0,6.6902,6.7497,6.6803,6.71,833600.0
2009-01-26 09:30:00,6.8,7.0,6.73,6.99,610400.0,6.7398,6.938,6.6704,6.9281,610400.0
2009-01-26 10:00:00,7.0,7.14,7.0,7.07,668800.0,6.938,7.0768,6.938,7.0074,668800.0
2009-01-26 10:30:00,7.07,7.09,6.97,6.99,448000.0,7.0074,7.0272,6.9083,6.9281,448000.0
2009-01-26 11:00:00,6.99,7.0,6.91,6.95,574800.0,6.9281,6.938,6.8488,6.8885,574800.0
2009-01-26 11:30:00,6.95,6.99,6.94,6.97,403600.0,6.8885,6.9281,6.8785,6.9083,403600.0
2009-01-26 12:00:00,6.97,6.99,6.95,6.97,657200.0,6.9083,6.9281,6.8885,6.9083,657200.0
2009-01-26 12:30:00,6.97,6.98,6.9,6.96,283600.0,6.9083,6.9182,6.8389,6.8984,283600.0
2009-01-26 13:00:00,6.96,6.98,6.91,6.95,303200.0,6.8984,6.9182,6.8488,6.8885,303200.0
2009-01-26 13:30:00,6.95,6.98,6.9,6.93,954800.0,6.8885,6.9182,6.8389,6.8686,954800.0
2009-01-26 14:00:00,6.93,6.93,6.83,6.85,728400.0,6.8686,6.8686,6.7695,6.7893,728400.0
2009-01-26 14:30:00,6.85,6.92,6.83,6.91,521200.0,6.7893,6.8587,6.7695,6.8488,521200.0
2009-01-26 15:00:00,6.91,6.96,6.85,6.9,1019200.0,6.8488,6.8984,6.7893,6.8389,1019200.0
2009-01-26 15:30:00,6.9,6.96,6.86,6.89,1818000.0,6.8389,6.8984,6.7992,6.829,1818000.0
2009-01-27 09:30:00,6.88,6.96,6.78,6.79,889200.0,6.8191,6.8984,6.72,6.7299,889200.0
2009-01-27 10:00:00,6.79,6.88,6.68,6.81,588000.0,6.7299,6.8191,6.6208,6.7497,588000.0
2009-01-27 10:30:00,6.81,6.85,6.77,6.84,360400.0,6.7497,6.7893,6.71,6.7794,360400.0
2009-01-27 11:00:00,6.84,6.93,6.84,6.93,120400.0,6.7794,6.8686,6.7794,6.8686,120400.0
2009-01-27 11:30:00,6.93,6.93,6.83,6.84,202000.0,6.8686,6.8686,6.7695,6.7794,202000.0
2009-01-27 12:00:00,6.84,6.95,6.83,6.93,354400.0,6.7794,6.8885,6.7695,6.8686,354400.0
2009-01-27 12:30:00,6.94,6.94,6.89,6.89,274000.0,6.8785,6.8785,6.829,6.829,274000.0
2009-01-27 13:00:00,6.9,6.93,6.84,6.87,204400.0,6.8389,6.8686,6.7794,6.8092,204400.0
2009-01-27 13:30:00,6.87,6.92,6.85,6.86,736400.0,6.8092,6.8587,6.7893,6.7992,736400.0
2009-01-27 14:00:00,6.86,6.86,6.79,6.8,924000.0,6.7992,6.7992,6.7299,6.7398,924000.0
2009-01-27 14:30:00,6.8,6.89,6.77,6.88,612800.0,6.7398,6.829,6.71,6.8191,612800.0
2009-01-27 15:00:00,6.88,6.91,6.82,6.88,653600.0,6.8191,6.8488,6.7596,6.8191,653600.0
2009-01-27 15:30:00,6.87,6.88,6.84,6.85,980400.0,6.8092,6.8191,6.7794,6.7893,980400.0
2009-01-28 09:30:00,7.03,7.15,7.03,7.1,1164800.0,6.9677,7.0867,6.9677,7.0371,1164800.0
2009-01-28 10:00:00,7.1,7.15,7.08,7.15,1456000.0,7.0371,7.0867,7.0173,7.0867,1456000.0
2009-01-28 10:30:00,7.15,7.27,7.14,7.19,1015600.0,7.0867,7.2056,7.0768,7.1263,1015600.0
2009-01-28 11:00:00,7.19,7.36,7.19,7.33,622400.0,7.1263,7.2948,7.1263,7.2651,622400.0
2009-01-28 11:30:00,7.33,7.35,7.29,7.3,482400.0,7.2651,7.2849,7.2254,7.2354,482400.0
2009-01-28 12:00:00,7.31,7.33,7.26,7.32,549600.0,7.2453,7.2651,7.1957,7.2552,549600.0
2009-01-28 12:30:00,7.32,7.32,7.29,7.31,276400.0,7.2552,7.2552,7.2254,7.2453,276400.0
2009-01-28 13:00:00,7.31,7.39,7.29,7.38,883600.0,7.2453,7.3246,7.2254,7.3146,883600.0
2009-01-28 13:30:00,7.38,7.41,7.37,7.4,468800.0,7.3146,7.3444,7.3047,7.3345,468800.0
2009-01-28 14:00:00,7.4,7.48,7.37,7.43,899600.0,7.3345,7.4138,7.3047,7.3642,899600.0
2009-01-28 14:30:00,7.43,7.43,7.35,7.42,1265200.0,7.3642,7.3642,7.2849,7.3543,1265200.0
2009-01-28 15:00:00,7.42,7.44,7.25,7.27,1140400.0,7.3543,7.3741,7.1858,7.2056,1140400.0
2009-01-28 15:30:00,7.27,7.35,7.26,7.34,1513600.0,7.2056,7.2849,7.1957,7.275,1513600.0
2009-01-29 09:30:00,7.29,7.29,7.18,7.21,427600.0,7.2254,7.2254,7.1164,7.1462,427600.0
2009-01-29 10:00:00,7.21,7.21,7.1,7.15,400000.0,7.1462,7.1462,7.0371,7.0867,400000.0
2009-01-29 10:30:00,7.15,7.21,7.13,7.16,380400.0,7.0867,7.1462,7.0669,7.0966,380400.0
2009-01-29 11:00:00,7.17,7.2,7.12,7.13,398400.0,7.1065,7.1362,7.0569,7.0669,398400.0
2009-01-29 11:30:00,7.13,7.14,7.09,7.11,319600.0,7.0669,7.0768,7.0272,7.047,319600.0
2009-01-29 12:00:00,7.11,7.11,7.06,7.06,428000.0,7.047,7.047,6.9975,6.9975,428000.0
2009-01-29 12:30:00,7.06,7.07,6.99,7.0,384000.0,6.9975,7.0074,6.9281,6.938,384000.0
2009-01-29 13:00:00,7.0,7.02,6.98,6.99,278800.0,6.938,6.9578,6.9182,6.9281,278800.0
2009-01-29 13:30:00,6.99,6.99,6.91,6.93,415200.0,6.9281,6.9281,6.8488,6.8686,415200.0
2009-01-29 14:00:00,6.93,6.99,6.91,6.98,577600.0,6.8686,6.9281,6.8488,6.9182,577600.0
2009-01-29 14:30:00,6.98,6.98,6.92,6.93,459200.0,6.9182,6.9182,6.8587,6.8686,459200.0
2009-01-29 15:00:00,6.93,6.98,6.9,6.91,741200.0,6.8686,6.9182,6.8389,6.8488,741200.0
2009-01-29 15:30:00,6.9,6.93,6.86,6.91,1582400.0,6.8389,6.8686,6.7992,6.8488,1582400.0
2009-01-30 09:30:00,6.96,7.02,6.84,6.84,242000.0,6.8984,6.9578,6.7794,6.7794,242000.0
2009-01-30 10:00:00,6.85,6.89,6.79,6.8,254800.0,6.7893,6.829,6.7299,6.7398,254800.0
2009-01-30 10:30:00,6.8,6.82,6.76,6.78,157200.0,6.7398,6.7596,6.7001,6.72,157200.0
2009-01-30 11:00:00,6.79,6.84,6.73,6.74,264800.0,6.7299,6.7794,6.6704,6.6803,264800.0
2009-01-30 11:30:00,6.74,6.76,6.72,6.74,222800.0,6.6803,6.7001,6.6605,6.6803,222800.0
2009-01-30 12:00:00,6.75,6.79,6.72,6.78,210400.0,6.6902,6.7299,6.6605,6.72,210400.0
2009-01-30 12:30:00,6.78,6.8,6.77,6.79,159200.0,6.72,6.7398,6.71,6.7299,159200.0
2009-01-30 13:00:00,6.79,6.84,6.73,6.75,254800.0,6.7299,6.7794,6.6704,6.6902,254800.0
2009-01-30 13:30:00,6.75,6.75,6.67,6.74,457600.0,6.6902,6.6902,6.6109,6.6803,457600.0
2009-01-30 14:00:00,6.74,6.81,6.72,6.79,554000.0,6.6803,6.7497,6.6605,6.7299,554000.0
2009-01-30 14:30:00,6.79,6.81,6.68,6.69,569200.0,6.7299,6.7497,6.6208,6.6308,569200.0
2009-01-30 15:00:00,6.69,6.73,6.65,6.66,975200.0,6.6308,6.6704,6.5911,6.601,975200.0
2009-01-30 15:30:00,6.65,6.68,6.63,6.67,1428400.0,6.5911,6.6208,6.5713,6.6109,1428400.0
2009-02-02 09:30:00,6.63,6.65,6.49,6.55,1287200.0,6.5713,6.5911,6.4325,6.492,1287200.0
2009-02-02 10:00:00,6.55,6.64,6.53,6.6,607600.0,6.492,6.5812,6.4722,6.5416,607600.0
2009-02-02 10:30:00,6.61,6.64,6.54,6.61,314400.0,6.5515,6.5812,6.4821,6.5515,314400.0
2009-02-02 11:00:00,6.61,6.62,6.57,6.62,558400.0,6.5515,6.5614,6.5118,6.5614,558400.0
2009-02-02 11:30:00,6.62,6.69,6.6,6.65,567600.0,6.5614,6.6308,6.5416,6.5911,567600.0
2009-02-02 12:00:00,6.65,6.68,6.6,6.63,389200.0,6.5911,6.6208,6.5416,6.5713,389200.0
2009-02-02 12:30:00,6.63,6.68,6.63,6.65,325200.0,6.5713,6.6208,6.5713,6.5911,325200.0
2009-02-02 13:00:00,6.65,6.66,6.56,6.56,458800.0,6.5911,6.601,6.5019,6.5019,458800.0
2009-02-02 13:30:00,6.57,6.6,6.55,6.56,327600.0,6.5118,6.5416,6.492,6.5019,327600.0
2009-02-02 14:00:00,6.56,6.58,6.52,6.54,379600.0,6.5019,6.5217,6.4623,6.4821,379600.0
2009-02-02 14:30:00,6.54,6.58,6.52,6.57,412400.0,6.4821,6.5217,6.4623,6.5118,412400.0
2009-02-02 15:00:00,6.56,6.65,6.56,6.65,938000.0,6.5019,6.5911,6.5019,6.5911,938000.0
2009-02-02 15:30:00,6.65,6.72,6.65,6.67,2059200.0,6.5911,6.6605,6.5911,6.6109,2059200.0
2009-02-03 09:30:00,6.8,6.97,6.8,6.97,1824800.0,6.7398,6.9083,6.7398,6.9083,1824800.0
2009-02-03 10:00:00,6.97,7.09,6.97,7.07,1480400.0,6.9083,7.0272,6.9083,7.0074,1480400.0
2009-02-03 10:30:00,7.07,7.27,7.06,7.21,1905200.0,7.0074,7.2056,6.9975,7.1462,1905200.0
2009-02-03 11:00:00,7.21,7.34,7.17,7.32,1262400.0,7.1462,7.275,7.1065,7.2552,1262400.0
2009-02-03 11:30:00,7.33,7.36,7.27,7.29,987200.0,7.2651,7.2948,7.2056,7.2254,987200.0
2009-02-03 12:00:00,7.29,7.32,7.26,7.3,549600.0,7.2254,7.2552,7.1957,7.2354,549600.0
2009-02-03 12:30:00,7.3,7.4,7.29,7.33,685200.0,7.2354,7.3345,7.2254,7.2651,685200.0
2009-02-03 13:00:00,7.33,7.33,7.23,7.24,786400.0,7.2651,7.2651,7.166,7.1759,786400.0
2009-02-03 13:30:00,7.24,7.26,7.19,7.22,873600.0,7.1759,7.1957,7.1263,7.1561,873600.0
2009-02-03 14:00:00,7.23,7.33,7.22,7.3,1511200.0,7.166,7.2651,7.1561,7.2354,1511200.0
2009-02-03 14:30:00,7.3,7.39,7.3,7.35,842400.0,7.2354,7.3246,7.2354,7.2849,842400.0
2009-02-03 15:00:00,7.35,7.52,7.34,7.5,1568000.0,7.2849,7.4534,7.275,7.4336,1568000.0
2009-02-03 15:30:00,7.5,7.55,7.49,7.5,3966800.0,7.4336,7.4831,7.4237,7.4336,3966800.0
2009-02-04 09:30:00,7.51,7.57,7.4,7.51,839200.0,7.4435,7.503,7.3345,7.4435,839200.0
2009-02-04 10:00:00,7.51,7.58,7.49,7.53,870800.0,7.4435,7.5129,7.4237,7.4633,870800.0
2009-02-04 10:30:00,7.52,7.54,7.46,7.51,488800.0,7.4534,7.4732,7.3939,7.4435,488800.0
2009-02-04 11:00:00,7.51,7.56,7.49,7.49,448800.0,7.4435,7.4931,7.4237,7.4237,448800.0
2009-02-04 11:30:00,7.49,7.52,7.43,7.45,365200.0,7.4237,7.4534,7.3642,7.384,365200.0
2009-02-04 12:00:00,7.45,7.5,7.43,7.44,432400.0,7.384,7.4336,7.3642,7.3741,432400.0
2009-02-04 12:30:00,7.44,7.44,7.34,7.35,442000.0,7.3741,7.3741,7.275,7.2849,442000.0
2009-02-04 13:00:00,7.35,7.39,7.32,7.37,404800.0,7.2849,7.3246,7.2552,7.3047,404800.0
2009-02-04 13:30:00,7.38,7.38,7.24,7.27,456000.0,7.3146,7.3146,7.1759,7.2056,456000.0
2009-02-04 14:00:00,7.27,7.28,7.23,7.27,613200.0,7.2056,7.2155,7.166,7.2056,613200.0
2009-02-04 14:30:00,7.27,7.36,7.24,7.36,673200.0,7.2056,7.2948,7.1759,7.2948,673200.0
2009-02-04 15:00:00,7.36,7.4,7.31,7.37,1328000.0,7.2948,7.3345,7.2453,7.3047,1328000.0
2009-02-04 15:30:00,7.37,7.44,7.33,7.34,1432000.0,7.3047,7.3741,7.2651,7.275,1432000.0
2009-02-05 09:30:00,7.2,7.41,7.13,7.32,1578800.0,7.1362,7.3444,7.0669,7.2552,1578800.0
2009-02-05 10:00:00,7.31,7.47,7.31,7.44,402400.0,7.2453,7.4038,7.2453,7.3741,402400.0
2009-02-05 10:30:00,7.44,7.67,7.43,7.61,894400.0,7.3741,7.6021,7.3642,7.5426,894400.0
2009-02-05 11:00:00,7.61,7.68,7.59,7.66,440800.0,7.5426,7.612,7.5228,7.5922,440800.0
2009-02-05 11:30:00,7.65,7.68,7.62,7.66,344000.0,7.5823,7.612,7.5525,7.5922,344000.0
2009-02-05 12:00:00,7.66,7.75,7.66,7.72,697200.0,7.5922,7.6814,7.5922,7.6516,697200.0
2009-02-05 12:30:00,7.71,7.75,7.61,7.67,1134400.0,7.6417,7.6814,7.5426,7.6021,1134400.0
2009-02-05 13:00:00,7.67,7.67,7.58,7.59,537200.0,7.6021,7.6021,7.5129,7.5228,537200.0
2009-02-05 13:30:00,7.59,7.63,7.56,7.6,678400.0,7.5228,7.5624,7.4931,7.5327,678400.0
2009-02-05 14:00:00,7.6,7.73,7.6,7.73,536400.0,7.5327,7.6615,7.5327,7.6615,536400.0
2009-02-05 14:30:00,7.72,7.79,7.68,7.7,721600.0,7.6516,7.721,7.612,7.6318,721600.0
2009-02-05 15:00:00,7.7,7.74,7.63,7.72,815200.0,7.6318,7.6715,7.5624,7.6516,815200.0
2009-02-05 15:30:00,7.71,7.73,7.65,7.68,1411200.0,7.6417,7.6615,7.5823,7.612,1411200.0
2009-02-06 09:30:00,7.48,7.5,6.92,7.22,6830400.0,7.4138,7.4336,6.8587,7.1561,6830400.0
2009-02-06 10:00:00,7.22,7.24,7.07,7.12,3730400.0,7.1561,7.1759,7.0074,7.0569,3730400.0
2009-02-06 10:30:00,7.12,7.16,7.02,7.11,1667600.0,7.0569,7.0966,6.9578,7.047,1667600.0
2009-02-06 11:00:00,7.11,7.17,7.05,7.06,1077600.0,7.047,7.1065,6.9876,6.9975,1077600.0
2009-02-06 11:30:00,7.06,7.08,7.01,7.03,1620000.0,6.9975,7.0173,6.9479,6.9677,1620000.0
2009-02-06 12:00:00,7.03,7.09,7.02,7.07,1596800.0,6.9677,7.0272,6.9578,7.0074,1596800.0
2009-02-06 12:30:00,7.07,7.13,7.07,7.13,1178400.0,7.0074,7.0669,7.0074,7.0669,1178400.0
2009-02-06 13:00:00,7.13,7.24,7.13,7.23,1687600.0,7.0669,7.1759,7.0669,7.166,1687600.0
2009-02-06 13:30:00,7.23,7.37,7.21,7.33,2176800.0,7.166,7.3047,7.1462,7.2651,2176800.0
2009-02-06 14:00:00,7.33,7.36,7.28,7.32,1043600.0,7.2651,7.2948,7.2155,7.2552,1043600.0
2009-02-06 14:30:00,7.32,7.36,7.28,7.3,996000.0,7.2552,7.2948,7.2155,7.2354,996000.0
2009-02-06 15:00:00,7.3,7.3,7.2,7.23,1871600.0,7.2354,7.2354,7.1362,7.166,1871600.0
2009-02-06 15:30:00,7.23,7.31,7.22,7.25,3060400.0,7.166,7.2453,7.1561,7.1858,3060400.0
2009-02-09 09:30:00,7.2,7.49,7.2,7.35,1670400.0,7.1362,7.4237,7.1362,7.2849,1670400.0
2009-02-09 10:00:00,7.35,7.36,7.28,7.32,358800.0,7.2849,7.2948,7.2155,7.2552,358800.0
2009-02-09 10:30:00,7.32,7.4,7.26,7.4,584000.0,7.2552,7.3345,7.1957,7.3345,584000.0
2009-02-09 11:00:00,7.4,7.4,7.33,7.38,566000.0,7.3345,7.3345,7.2651,7.3146,566000.0
2009-02-09 11:30:00,7.39,7.39,7.32,7.35,276000.0,7.3246,7.3246,7.2552,7.2849,276000.0
2009-02-09 12:00:00,7.36,7.37,7.31,7.35,252000.0,7.2948,7.3047,7.2453,7.2849,252000.0
2009-02-09 12:30:00,7.35,7.35,7.3,7.33,259200.0,7.2849,7.2849,7.2354,7.2651,259200.0
2009-02-09 13:00:00,7.32,7.33,7.29,7.29,224800.0,7.2552,7.2651,7.2254,7.2254,224800.0
2009-02-09 13:30:00,7.3,7.31,7.24,7.3,311200.0,7.2354,7.2453,7.1759,7.2354,311200.0
2009-02-09 14:00:00,7.3,7.32,7.23,7.25,469200.0,7.2354,7.2552,7.166,7.1858,469200.0
2009-02-09 14:30:00,7.25,7.27,7.23,7.23,691200.0,7.1858,7.2056,7.166,7.166,691200.0
2009-02-09 15:00:00,7.23,7.3,7.2,7.3,1048800.0,7.166,7.2354,7.1362,7.2354,1048800.0
2009-02-09 15:30:00,7.3,7.3,7.19,7.2,2309600.0,7.2354,7.2354,7.1263,7.1362,2309600.0
2009-02-10 09:30:00,7.23,7.27,7.03,7.14,998800.0,7.166,7.2056,6.9677,7.0768,998800.0
2009-02-10 10:00:00,7.15,7.17,7.03,7.06,1423600.0,7.0867,7.1065,6.9677,6.9975,1423600.0
2009-02-10 10:30:00,7.06,7.08,6.94,6.95,1525200.0,6.9975,7.0173,6.8785,6.8885,1525200.0
2009-02-10 11:00:00,6.96,7.0,6.82,6.98,2302800.0,6.8984,6.938,6.7596,6.9182,2302800.0
2009-02-10 11:30:00,6.98,6.99,6.79,6.88,963200.0,6.9182,6.9281,6.7299,6.8191,963200.0
2009-02-10 12:00:00,6.9,6.98,6.88,6.93,1245600.0,6.8389,6.9182,6.8191,6.8686,1245600.0
2009-02-10 12:30:00,6.93,6.96,6.91,6.92,619600.0,6.8686,6.8984,6.8488,6.8587,619600.0
2009-02-10 13:00:00,6.92,6.93,6.83,6.84,709600.0,6.8587,6.8686,6.7695,6.7794,709600.0
2009-02-10 13:30:00,6.84,6.84,6.77,6.8,1244400.0,6.7794,6.7794,6.71,6.7398,1244400.0
2009-02-10 14:00:00,6.8,6.85,6.71,6.71,1173200.0,6.7398,6.7893,6.6506,6.6506,1173200.0
2009-02-10 14:30:00,6.71,6.74,6.62,6.71,2020800.0,6.6506,6.6803,6.5614,6.6506,2020800.0
2009-02-10 15:00:00,6.71,6.78,6.69,6.73,2960000.0,6.6506,6.72,6.6308,6.6704,2960000.0
2009-02-10 15:30:00,6.73,6.77,6.67,6.69,3898400.0,6.6704,6.71,6.6109,6.6308,3898400.0
2009-02-11 09:30:00,6.79,7.0,6.73,6.99,1374400.0,6.7299,6.938,6.6704,6.9281,1374400.0
2009-02-11 10:00:00,6.98,7.0,6.86,6.86,1036800.0,6.9182,6.938,6.7992,6.7992,1036800.0
2009-02-11 10:30:00,6.86,6.93,6.79,6.91,1049200.0,6.7992,6.8686,6.7299,6.8488,1049200.0
2009-02-11 11:00:00,6.91,6.91,6.84,6.88,662000.0,6.8488,6.8488,6.7794,6.8191,662000.0
2009-02-11 11:30:00,6.88,6.93,6.83,6.84,609600.0,6.8191,6.8686,6.7695,6.7794,609600.0
2009-02-11 12:00:00,6.85,6.88,6.77,6.77,886400.0,6.7893,6.8191,6.71,6.71,886400.0
2009-02-11 12:30:00,6.77,6.82,6.74,6.76,474800.0,6.71,6.7596,6.6803,6.7001,474800.0
2009-02-11 13:00:00,6.77,6.8,6.73,6.77,562000.0,6.71,6.7398,6.6704,6.71,562000.0
2009-02-11 13:30:00,6.77,6.77,6.65,6.66,718800.0,6.71,6.71,6.5911,6.601,718800.0
2009-02-11 14:00:00,6.65,6.74,6.63,6.72,959200.0,6.5911,6.6803,6.5713,6.6605,959200.0
2009-02-11 14:30:00,6.72,6.87,6.71,6.84,1144800.0,6.6605,6.8092,6.6506,6.7794,1144800.0
2009-02-11 15:00:00,6.84,6.87,6.79,6.83,1450800.0,6.7794,6.8092,6.7299,6.7695,1450800.0
2009-02-11 15:30:00,6.83,6.85,6.76,6.8,2248800.0,6.7695,6.7893,6.7001,6.7398,2248800.0
2009-02-12 09:30:00,6.73,6.73,6.56,6.61,845200.0,6.6704,6.6704,6.5019,6.5515,845200.0
2009-02-12 10:00:00,6.62,6.7,6.57,6.68,1298800.0,6.5614,6.6407,6.5118,6.6208,1298800.0
2009-02-12 10:30:00,6.68,6.79,6.66,6.76,1034400.0,6.6208,6.7299,6.601,6.7001,1034400.0
2009-02-12 11:00:00,6.76,6.78,6.65,6.67,495200.0,6.7001,6.72,6.5911,6.6109,495200.0
2009-02-12 11:30:00,6.67,6.74,6.65,6.72,403600.0,6.6109,6.6803,6.5911,6.6605,403600.0
2009-02-12 12:00:00,6.72,6.76,6.7,6.75,332800.0,6.6605,6.7001,6.6407,6.6902,332800.0
2009-02-12 12:30:00,6.75,6.75,6.69,6.69,288000.0,6.6902,6.6902,6.6308,6.6308,288000.0
2009-02-12 13:00:00,6.68,6.7,6.63,6.65,221600.0,6.6208,6.6407,6.5713,6.5911,221600.0
2009-02-12 13:30:00,6.65,6.66,6.59,6.64,363600.0,6.5911,6.601,6.5316,6.5812,363600.0
2009-02-12 14:00:00,6.64,6.69,6.62,6.64,280000.0,6.5812,6.6308,6.5614,6.5812,280000.0
2009-02-12 14:30:00,6.64,6.65,6.59,6.61,589200.0,6.5812,6.5911,6.5316,6.5515,589200.0
2009-02-12 15:00:00,6.61,6.73,6.56,6.7,1199200.0,6.5515,6.6704,6.5019,6.6407,1199200.0
2009-02-12 15:30:00,6.7,6.77,6.66,6.77,1868400.0,6.6407,6.71,6.601,6.71,1868400.0
2009-02-13 09:30:00,6.75,6.8,6.69,6.75,370400.0,6.6902,6.7398,6.6308,6.6902,370400.0
2009-02-13 10:00:00,6.75,6.79,6.63,6.75,1038800.0,6.6902,6.7299,6.5713,6.6902,1038800.0
2009-02-13 10:30:00,6.75,6.83,6.75,6.8,1264400.0,6.6902,6.7695,6.6902,6.7398,1264400.0
2009-02-13 11:00:00,6.8,6.8,6.63,6.68,585600.0,6.7398,6.7398,6.5713,6.6208,585600.0
2009-02-13 11:30:00,6.68,6.75,6.68,6.72,374800.0,6.6208,6.6902,6.6208,6.6605,374800.0
2009-02-13 12:00:00,6.71,6.76,6.7,6.75,443600.0,6.6506,6.7001,6.6407,6.6902,443600.0
2009-02-13 12:30:00,6.75,6.75,6.67,6.68,614800.0,6.6902,6.6902,6.6109,6.6208,614800.0
2009-02-13 13:00:00,6.68,6.7,6.67,6.69,564800.0,6.6208,6.6407,6.6109,6.6308,564800.0
2009-02-13 13:30:00,6.69,6.75,6.68,6.7,837600.0,6.6308,6.6902,6.6208,6.6407,837600.0
2009-02-13 14:00:00,6.7,6.76,6.69,6.75,1189600.0,6.6407,6.7001,6.6308,6.6902,1189600.0
2009-02-13 14:30:00,6.75,6.77,6.71,6.74,712000.0,6.6902,6.71,6.6506,6.6803,712000.0
2009-02-13 15:00:00,6.74,6.77,6.71,6.76,1212800.0,6.6803,6.71,6.6506,6.7001,1212800.0
2009-02-13 15:30:00,6.76,6.78,6.7,6.7,1872400.0,6.7001,6.72,6.6407,6.6407,1872400.0
2009-02-17 09:30:00,6.65,6.65,6.41,6.44,1473200.0,6.5911,6.5911,6.3532,6.383,1473200.0
2009-02-17 10:00:00,6.44,6.52,6.44,6.49,646000.0,6.383,6.4623,6.383,6.4325,646000.0
2009-02-17 10:30:00,6.49,6.51,6.47,6.49,1024800.0,6.4325,6.4523,6.4127,6.4325,1024800.0
2009-02-17 11:00:00,6.49,6.54,6.49,6.5,1139200.0,6.4325,6.4821,6.4325,6.4424,1139200.0
2009-02-17 11:30:00,6.51,6.51,6.47,6.49,300400.0,6.4523,6.4523,6.4127,6.4325,300400.0
2009-02-17 12:00:00,6.49,6.53,6.48,6.52,636000.0,6.4325,6.4722,6.4226,6.4623,636000.0
2009-02-17 12:30:00,6.52,6.53,6.5,6.5,302400.0,6.4623,6.4722,6.4424,6.4424,302400.0
2009-02-17 13:00:00,6.5,6.51,6.47,6.49,381200.0,6.4424,6.4523,6.4127,6.4325,381200.0
2009-02-17 13:30:00,6.49,6.57,6.49,6.55,629600.0,6.4325,6.5118,6.4325,6.492,629600.0
2009-02-17 14:00:00,6.55,6.58,6.52,6.52,321200.0,6.492,6.5217,6.4623,6.4623,321200.0
2009-02-17 14:30:00,6.52,6.56,6.5,6.51,571200.0,6.4623,6.5019,6.4424,6.4523,571200.0
2009-02-17 15:00:00,6.51,6.54,6.48,6.51,928400.0,6.4523,6.4821,6.4226,6.4523,928400.0
2009-02-17 15:30:00,6.51,6.6,6.49,6.49,2262000.0,6.4523,6.5416,6.4325,6.4325,2262000.0
2009-02-18 09:30:00,6.6,6.6,6.47,6.48,760400.0,6.5416,6.5416,6.4127,6.4226,760400.0
2009-02-18 10:00:00,6.47,6.51,6.43,6.47,763200.0,6.4127,6.4523,6.3731,6.4127,763200.0
2009-02-18 10:30:00,6.47,6.53,6.46,6.47,728400.0,6.4127,6.4722,6.4028,6.4127,728400.0
2009-02-18 11:00:00,6.48,6.59,6.47,6.57,873200.0,6.4226,6.5316,6.4127,6.5118,873200.0
2009-02-18 11:30:00,6.57,6.58,6.5,6.5,934800.0,6.5118,6.5217,6.4424,6.4424,934800.0
2009-02-18 12:00:00,6.5,6.55,6.48,6.52,708800.0,6.4424,6.492,6.4226,6.4623,708800.0
2009-02-18 12:30:00,6.52,6.54,6.49,6.51,504000.0,6.4623,6.4821,6.4325,6.4523,504000.0
2009-02-18 13:00:00,6.51,6.53,6.45,6.47,724800.0,6.4523,6.4722,6.3929,6.4127,724800.0
2009-02-18 13:30:00,6.47,6.48,6.43,6.46,736400.0,6.4127,6.4226,6.3731,6.4028,736400.0
2009-02-18 14:00:00,6.46,6.5,6.44,6.48,615600.0,6.4028,6.4424,6.383,6.4226,615600.0
2009-02-18 14:30:00,6.48,6.5,6.44,6.49,985200.0,6.4226,6.4424,6.383,6.4325,985200.0
2009-02-18 15:00:00,6.49,6.5,6.44,6.45,1496400.0,6.4325,6.4424,6.383,6.3929,1496400.0
2009-02-18 15:30:00,6.44,6.48,6.44,6.44,1380400.0,6.383,6.4226,6.383,6.383,1380400.0
2009-02-19 09:30:00,6.57,6.59,6.5,6.56,1804000.0,6.5118,6.5316,6.4424,6.5019,1804000.0
2009-02-19 10:00:00,6.56,6.62,6.54,6.56,1588000.0,6.5019,6.5614,6.4821,6.5019,1588000.0
2009-02-19 10:30:00,6.57,6.57,6.53,6.56,658400.0,6.5118,6.5118,6.4722,6.5019,658400.0
2009-02-19 11:00:00,6.55,6.59,6.53,6.55,509600.0,6.492,6.5316,6.4722,6.492,509600.0
2009-02-19 11:30:00,6.54,6.55,6.48,6.5,519600.0,6.4821,6.492,6.4226,6.4424,519600.0
2009-02-19 12:00:00,6.5,6.51,6.48,6.49,622400.0,6.4424,6.4523,6.4226,6.4325,622400.0
2009-02-19 12:30:00,6.49,6.49,6.45,6.45,726000.0,6.4325,6.4325,6.3929,6.3929,726000.0
2009-02-19 13:00:00,6.46,6.48,6.44,6.48,655200.0,6.4028,6.4226,6.383,6.4226,655200.0
2009-02-19 13:30:00,6.48,6.48,6.44,6.45,614400.0,6.4226,6.4226,6.383,6.3929,614400.0
2009-02-19 14:00:00,6.45,6.45,6.42,6.44,591600.0,6.3929,6.3929,6.3631,6.383,591600.0
2009-02-19 14:30:00,6.44,6.48,6.43,6.45,1432000.0,6.383,6.4226,6.3731,6.3929,1432000.0
2009-02-19 15:00:00,6.46,6.49,6.43,6.47,1350000.0,6.4028,6.4325,6.3731,6.4127,1350000.0
2009-02-19 15:30:00,6.47,6.49,6.42,6.47,2751200.0,6.4127,6.4325,6.3631,6.4127,2751200.0
2009-02-20 09:30:00,6.39,6.47,6.3,6.43,1994000.0,6.3334,6.4127,6.2442,6.3731,1994000.0
2009-02-20 10:00:00,6.43,6.5,6.4,6.46,2309200.0,6.3731,6.4424,6.3433,6.4028,2309200.0
2009-02-20 10:30:00,6.46,6.5,6.43,6.43,674400.0,6.4028,6.4424,6.3731,6.3731,674400.0
2009-02-20 11:00:00,6.43,6.46,6.42,6.43,748400.0,6.3731,6.4028,6.3631,6.3731,748400.0
2009-02-20 11:30:00,6.43,6.45,6.4,6.41,801200.0,6.3731,6.3929,6.3433,6.3532,801200.0
2009-02-20 12:00:00,6.4,6.43,6.4,6.41,600000.0,6.3433,6.3731,6.3433,6.3532,600000.0
2009-02-20 12:30:00,6.41,6.42,6.38,6.4,1099200.0,6.3532,6.3631,6.3235,6.3433,1099200.0
2009-02-20 13:00:00,6.4,6.42,6.38,6.41,679600.0,6.3433,6.3631,6.3235,6.3532,679600.0
2009-02-20 13:30:00,6.41,6.44,6.4,6.42,679200.0,6.3532,6.383,6.3433,6.3631,679200.0
2009-02-20 14:00:00,6.41,6.54,6.4,6.5,1595600.0,6.3532,6.4821,6.3433,6.4424,1595600.0
2009-02-20 14:30:00,6.5,6.55,6.48,6.5,1521200.0,6.4424,6.492,6.4226,6.4424,1521200.0
2009-02-20 15:00:00,6.5,6.52,6.46,6.46,1402000.0,6.4424,6.4623,6.4028,6.4028,1402000.0
2009-02-20 15:30:00,6.46,6.52,6.44,6.5,2285600.0,6.4028,6.4623,6.383,6.4424,2285600.0
2009-02-23 09:30:00,6.64,6.65,6.56,6.56,2032800.0,6.5812,6.5911,6.5019,6.5019,2032800.0
2009-02-23 10:00:00,6.56,6.57,6.41,6.43,674000.0,6.5019,6.5118,6.3532,6.3731,674000.0
2009-02-23 10:30:00,6.43,6.43,6.38,6.38,1448000.0,6.3731,6.3731,6.3235,6.3235,1448000.0
2009-02-23 11:00:00,6.38,6.45,6.38,6.43,466400.0,6.3235,6.3929,6.3235,6.3731,466400.0
2009-02-23 11:30:00,6.43,6.45,6.4,6.44,367600.0,6.3731,6.3929,6.3433,6.383,367600.0
2009-02-23 12:00:00,6.44,6.47,6.42,6.45,359600.0,6.383,6.4127,6.3631,6.3929,359600.0
2009-02-23 12:30:00,6.44,6.46,6.42,6.42,479200.0,6.383,6.4028,6.3631,6.3631,479200.0
2009-02-23 13:00:00,6.42,6.5,6.42,6.48,606400.0,6.3631,6.4424,6.3631,6.4226,606400.0
2009-02-23 13:30:00,6.48,6.62,6.45,6.51,1919200.0,6.4226,6.5614,6.3929,6.4523,1919200.0
2009-02-23 14:00:00,6.52,6.52,6.45,6.5,1223600.0,6.4623,6.4623,6.3929,6.4424,1223600.0
2009-02-23 14:30:00,6.5,6.51,6.44,6.48,1091600.0,6.4424,6.4523,6.383,6.4226,1091600.0
2009-02-23 15:00:00,6.48,6.54,6.44,6.47,2062000.0,6.4226,6.4821,6.383,6.4127,2062000.0
2009-02-23 15:30:00,6.47,6.52,6.46,6.5,2887200.0,6.4127,6.4623,6.4028,6.4424,2887200.0
2009-02-24 09:30:00,6.43,6.77,6.36,6.63,1860400.0,6.3731,6.71,6.3037,6.5713,1860400.0
2009-02-24 10:00:00,6.63,6.67,6.56,6.64,946400.0,6.5713,6.6109,6.5019,6.5812,946400.0
2009-02-24 10:30:00,6.64,6.71,6.59,6.62,1170400.0,6.5812,6.6506,6.5316,6.5614,1170400.0
2009-02-24 11:00:00,6.61,6.67,6.6,6.62,730800.0,6.5515,6.6109,6.5416,6.5614,730800.0
2009-02-24 11:30:00,6.63,6.64,6.59,6.63,498000.0,6.5713,6.5812,6.5316,6.5713,498000.0
2009-02-24 12:00:00,6.63,6.68,6.59,6.68,436800.0,6.5713,6.6208,6.5316,6.6208,436800.0
2009-02-24 12:30:00,6.68,6.73,6.66,6.67,604800.0,6.6208,6.6704,6.601,6.6109,604800.0
2009-02-24 13:00:00,6.67,6.74,6.65,6.74,543200.0,6.6109,6.6803,6.5911,6.6803,543200.0
2009-02-24 13:30:00,6.74,6.76,6.69,6.74,833200.0,6.6803,6.7001,6.6308,6.6803,833200.0
2009-02-24 14:00:00,6.74,6.82,6.65,6.78,981200.0,6.6803,6.7596,6.5911,6.72,981200.0
2009-02-24 14:30:00,6.78,6.83,6.77,6.82,875200.0,6.72,6.7695,6.71,6.7596,875200.0
2009-02-24 15:00:00,6.82,6.95,6.79,6.86,1847600.0,6.7596,6.8885,6.7299,6.7992,1847600.0
2009-02-24 15:30:00,6.85,6.89,6.8,6.85,2401600.0,6.7893,6.829,6.7398,6.7893,2401600.0
2009-02-25 09:30:00,6.87,6.92,6.78,6.91,1438400.0,6.8092,6.8587,6.72,6.8488,1438400.0
2009-02-25 10:00:00,6.9,7.0,6.81,6.99,1664400.0,6.8389,6.938,6.7497,6.9281,1664400.0
2009-02-25 10:30:00,6.99,7.0,6.79,6.87,1451200.0,6.9281,6.938,6.7299,6.8092,1451200.0
2009-02-25 11:00:00,6.87,6.93,6.86,6.91,403200.0,6.8092,6.8686,6.7992,6.8488,403200.0
2009-02-25 11:30:00,6.91,6.99,6.87,6.87,1408400.0,6.8488,6.9281,6.8092,6.8092,1408400.0
2009-02-25 12:00:00,6.87,7.02,6.87,6.99,1523200.0,6.8092,6.9578,6.8092,6.9281,1523200.0
2009-02-25 12:30:00,6.99,7.0,6.91,6.95,1046800.0,6.9281,6.938,6.8488,6.8885,1046800.0
2009-02-25 13:00:00,6.95,6.98,6.93,6.94,954400.0,6.8885,6.9182,6.8686,6.8785,954400.0
2009-02-25 13:30:00,6.94,7.03,6.94,6.99,1059600.0,6.8785,6.9677,6.8785,6.9281,1059600.0
2009-02-25 14:00:00,6.99,7.01,6.87,6.96,2305600.0,6.9281,6.9479,6.8092,6.8984,2305600.0
2009-02-25 14:30:00,6.96,7.01,6.94,6.95,1991600.0,6.8984,6.9479,6.8785,6.8885,1991600.0
2009-02-25 15:00:00,6.95,7.05,6.94,7.03,2837200.0,6.8885,6.9876,6.8785,6.9677,2837200.0
2009-02-25 15:30:00,7.03,7.06,6.98,7.03,5661600.0,6.9677,6.9975,6.9182,6.9677,5661600.0
2009-02-26 09:30:00,7.06,7.13,6.53,6.75,6758800.0,6.9975,7.0669,6.4722,6.6902,6758800.0
2009-02-26 10:00:00,6.75,6.78,6.63,6.73,2501600.0,6.6902,6.72,6.5713,6.6704,2501600.0
2009-02-26 10:30:00,6.73,6.93,6.68,6.75,3350800.0,6.6704,6.8686,6.6208,6.6902,3350800.0
2009-02-26 11:00:00,6.75,6.77,6.63,6.68,1876000.0,6.6902,6.71,6.5713,6.6208,1876000.0
2009-02-26 11:30:00,6.68,6.74,6.63,6.74,1729200.0,6.6208,6.6803,6.5713,6.6803,1729200.0
2009-02-26 12:00:00,6.73,6.8,6.73,6.76,1206800.0,6.6704,6.7398,6.6704,6.7001,1206800.0
2009-02-26 12:30:00,6.76,6.85,6.74,6.8,935600.0,6.7001,6.7893,6.6803,6.7398,935600.0
2009-02-26 13:00:00,6.8,6.88,6.77,6.86,1354000.0,6.7398,6.8191,6.71,6.7992,1354000.0
2009-02-26 13:30:00,6.86,7.06,6.86,6.99,2250800.0,6.7992,6.9975,6.7992,6.9281,2250800.0
2009-02-26 14:00:00,6.99,7.17,6.97,7.15,1921200.0,6.9281,7.1065,6.9083,7.0867,1921200.0
2009-02-26 14:30:00,7.15,7.16,7.02,7.06,2247600.0,7.0867,7.0966,6.9578,6.9975,2247600.0
2009-02-26 15:00:00,7.06,7.09,7.02,7.08,2277600.0,6.9975,7.0272,6.9578,7.0173,2277600.0
2009-02-26 15:30:00,7.08,7.17,7.06,7.13,3110000.0,7.0173,7.1065,6.9975,7.0669,3110000.0
2009-02-27 09:30:00,6.99,7.19,6.9,7.16,1005200.0,6.9281,7.1263,6.8389,7.0966,1005200.0
2009-02-27 10:00:00,7.17,7.31,7.16,7.28,1049600.0,7.1065,7.2453,7.0966,7.2155,1049600.0
2009-02-27 10:30:00,7.27,7.33,7.19,7.21,595200.0,7.2056,7.2651,7.1263,7.1462,595200.0
2009-02-27 11:00:00,7.22,7.3,7.21,7.28,962400.0,7.1561,7.2354,7.1462,7.2155,962400.0
2009-02-27 11:30:00,7.28,7.29,7.18,7.22,1845600.0,7.2155,7.2254,7.1164,7.1561,1845600.0
2009-02-27 12:00:00,7.22,7.3,7.18,7.25,1017600.0,7.1561,7.2354,7.1164,7.1858,1017600.0
2009-02-27 12:30:00,7.25,7.25,7.17,7.23,250800.0,7.1858,7.1858,7.1065,7.166,250800.0
2009-02-27 13:00:00,7.23,7.25,7.18,7.23,387200.0,7.166,7.1858,7.1164,7.166,387200.0
2009-02-27 13:30:00,7.23,7.27,7.16,7.23,522800.0,7.166,7.2056,7.0966,7.166,522800.0
2009-02-27 14:00:00,7.24,7.25,7.14,7.15,694000.0,7.1759,7.1858,7.0768,7.0867,694000.0
2009-02-27 14:30:00,7.15,7.18,7.09,7.16,800800.0,7.0867,7.1164,7.0272,7.0966,800800.0
2009-02-27 15:00:00,7.16,7.16,6.96,7.03,1863200.0,7.0966,7.0966,6.8984,6.9677,1863200.0
2009-02-27 15:30:00,7.03,7.05,6.98,7.0,3670800.0,6.9677,6.9876,6.9182,6.938,3670800.0
2009-03-02 09:30:00,6.88,6.98,6.76,6.93,616400.0,6.8191,6.9182,6.7001,6.8686,616400.0
2009-03-02 10:00:00,6.94,6.99,6.88,6.92,692800.0,6.8785,6.9281,6.8191,6.8587,692800.0
2009-03-02 10:30:00,6.91,6.91,6.86,6.87,654800.0,6.8488,6.8488,6.7992,6.8092,654800.0
2009-03-02 11:00:00,6.87,6.93,6.85,6.88,402400.0,6.8092,6.8686,6.7893,6.8191,402400.0
2009-03-02 11:30:00,6.88,6.88,6.82,6.87,400800.0,6.8191,6.8191,6.7596,6.8092,400800.0
2009-03-02 12:00:00,6.87,6.89,6.85,6.88,524800.0,6.8092,6.829,6.7893,6.8191,524800.0
2009-03-02 12:30:00,6.87,6.88,6.82,6.83,297200.0,6.8092,6.8191,6.7596,6.7695,297200.0
2009-03-02 13:00:00,6.83,6.88,6.8,6.82,471200.0,6.7695,6.8191,6.7398,6.7596,471200.0
2009-03-02 13:30:00,6.83,6.91,6.8,6.9,270000.0,6.7695,6.8488,6.7398,6.8389,270000.0
2009-03-02 14:00:00,6.91,6.91,6.84,6.85,835600.0,6.8488,6.8488,6.7794,6.7893,835600.0
2009-03-02 14:30:00,6.85,6.91,6.83,6.84,1037200.0,6.7893,6.8488,6.7695,6.7794,1037200.0
2009-03-02 15:00:00,6.84,6.88,6.8,6.88,1079600.0,6.7794,6.8191,6.7398,6.8191,1079600.0
2009-03-02 15:30:00,6.88,6.91,6.81,6.83,1589200.0,6.8191,6.8488,6.7497,6.7695,1589200.0
2009-03-03 09:30:00,6.89,6.98,6.85,6.94,658400.0,6.829,6.9182,6.7893,6.8785,658400.0
2009-03-03 10:00:00,6.94,7.03,6.91,7.01,648800.0,6.8785,6.9677,6.8488,6.9479,648800.0
2009-03-03 10:30:00,7.01,7.1,6.97,7.02,735200.0,6.9479,7.0371,6.9083,6.9578,735200.0
2009-03-03 11:00:00,7.01,7.04,6.92,6.98,788400.0,6.9479,6.9777,6.8587,6.9182,788400.0
2009-03-03 11:30:00,6.98,6.98,6.91,6.93,296800.0,6.9182,6.9182,6.8488,6.8686,296800.0
2009-03-03 12:00:00,6.93,7.06,6.92,7.06,509600.0,6.8686,6.9975,6.8587,6.9975,509600.0
2009-03-03 12:30:00,7.06,7.06,6.96,6.97,442400.0,6.9975,6.9975,6.8984,6.9083,442400.0
2009-03-03 13:00:00,6.98,7.02,6.95,6.99,313600.0,6.9182,6.9578,6.8885,6.9281,313600.0
2009-03-03 13:30:00,6.99,7.12,6.98,7.12,747200.0,6.9281,7.0569,6.9182,7.0569,747200.0
2009-03-03 14:00:00,7.12,7.17,7.09,7.12,859200.0,7.0569,7.1065,7.0272,7.0569,859200.0
2009-03-03 14:30:00,7.13,7.18,7.12,7.14,992800.0,7.0669,7.1164,7.0569,7.0768,992800.0
2009-03-03 15:00:00,7.14,7.14,7.07,7.08,1224800.0,7.0768,7.0768,7.0074,7.0173,1224800.0
2009-03-03 15:30:00,7.08,7.11,7.03,7.04,2202800.0,7.0173,7.047,6.9677,6.9777,2202800.0
2009-03-04 09:30:00,7.18,7.34,7.16,7.31,676000.0,7.1164,7.275,7.0966,7.2453,676000.0
2009-03-04 10:00:00,7.31,7.42,7.3,7.38,951600.0,7.2453,7.3543,7.2354,7.3146,951600.0
2009-03-04 10:30:00,7.37,7.53,7.32,7.53,1439600.0,7.3047,7.4633,7.2552,7.4633,1439600.0
2009-03-04 11:00:00,7.53,7.62,7.48,7.62,840800.0,7.4633,7.5525,7.4138,7.5525,840800.0
2009-03-04 11:30:00,7.62,7.65,7.61,7.64,533200.0,7.5525,7.5823,7.5426,7.5723,533200.0
2009-03-04 12:00:00,7.65,7.65,7.5,7.5,452000.0,7.5823,7.5823,7.4336,7.4336,452000.0
2009-03-04 12:30:00,7.5,7.55,7.46,7.54,397200.0,7.4336,7.4831,7.3939,7.4732,397200.0
2009-03-04 13:00:00,7.53,7.53,7.47,7.49,477600.0,7.4633,7.4633,7.4038,7.4237,477600.0
2009-03-04 13:30:00,7.5,7.54,7.48,7.48,966400.0,7.4336,7.4732,7.4138,7.4138,966400.0
2009-03-04 14:00:00,7.48,7.51,7.46,7.49,880800.0,7.4138,7.4435,7.3939,7.4237,880800.0
2009-03-04 14:30:00,7.49,7.57,7.48,7.53,879600.0,7.4237,7.503,7.4138,7.4633,879600.0
2009-03-04 15:00:00,7.53,7.57,7.52,7.54,1495600.0,7.4633,7.503,7.4534,7.4732,1495600.0
2009-03-04 15:30:00,7.54,7.54,7.5,7.5,2316400.0,7.4732,7.4732,7.4336,7.4336,2316400.0
2009-03-05 09:30:00,7.37,7.74,7.34,7.66,1527600.0,7.3047,7.6715,7.275,7.5922,1527600.0
2009-03-05 10:00:00,7.67,7.71,7.56,7.58,727200.0,7.6021,7.6417,7.4931,7.5129,727200.0
2009-03-05 10:30:00,7.58,7.59,7.5,7.5,615600.0,7.5129,7.5228,7.4336,7.4336,615600.0
2009-03-05 11:00:00,7.5,7.52,7.35,7.36,1054000.0,7.4336,7.4534,7.2849,7.2948,1054000.0
2009-03-05 11:30:00,7.36,7.46,7.35,7.43,446000.0,7.2948,7.3939,7.2849,7.3642,446000.0
2009-03-05 12:00:00,7.43,7.46,7.39,7.44,345600.0,7.3642,7.3939,7.3246,7.3741,345600.0
2009-03-05 12:30:00,7.44,7.47,7.44,7.45,258800.0,7.3741,7.4038,7.3741,7.384,258800.0
2009-03-05 13:00:00,7.45,7.53,7.44,7.52,288400.0,7.384,7.4633,7.3741,7.4534,288400.0
2009-03-05 13:30:00,7.52,7.54,7.5,7.5,530800.0,7.4534,7.4732,7.4336,7.4336,530800.0
2009-03-05 14:00:00,7.5,7.51,7.46,7.48,763600.0,7.4336,7.4435,7.3939,7.4138,763600.0
2009-03-05 14:30:00,7.48,7.53,7.46,7.5,1127200.0,7.4138,7.4633,7.3939,7.4336,1127200.0
2009-03-05 15:00:00,7.5,7.59,7.49,7.57,1360800.0,7.4336,7.5228,7.4237,7.503,1360800.0
2009-03-05 15:30:00,7.57,7.59,7.51,7.54,2216000.0,7.503,7.5228,7.4435,7.4732,2216000.0
2009-03-06 09:30:00,7.55,7.68,7.42,7.42,1264400.0,7.4831,7.612,7.3543,7.3543,1264400.0
2009-03-06 10:00:00,7.42,7.46,7.3,7.34,1111200.0,7.3543,7.3939,7.2354,7.275,1111200.0
2009-03-06 10:30:00,7.34,7.37,7.25,7.31,892000.0,7.275,7.3047,7.1858,7.2453,892000.0
2009-03-06 11:00:00,7.31,7.32,7.25,7.26,366400.0,7.2453,7.2552,7.1858,7.1957,366400.0
2009-03-06 11:30:00,7.26,7.33,7.25,7.31,369600.0,7.1957,7.2651,7.1858,7.2453,369600.0
2009-03-06 12:00:00,7.31,7.39,7.31,7.34,277600.0,7.2453,7.3246,7.2453,7.275,277600.0
2009-03-06 12:30:00,7.34,7.36,7.25,7.28,636400.0,7.275,7.2948,7.1858,7.2155,636400.0
2009-03-06 13:00:00,7.28,7.28,7.25,7.26,376400.0,7.2155,7.2155,7.1858,7.1957,376400.0
2009-03-06 13:30:00,7.26,7.27,7.22,7.26,401600.0,7.1957,7.2056,7.1561,7.1957,401600.0
2009-03-06 14:00:00,7.26,7.32,7.26,7.3,470400.0,7.1957,7.2552,7.1957,7.2354,470400.0
2009-03-06 14:30:00,7.31,7.33,7.28,7.31,950400.0,7.2453,7.2651,7.2155,7.2453,950400.0
2009-03-06 15:00:00,7.31,7.33,7.29,7.32,1101200.0,7.2453,7.2651,7.2254,7.2552,1101200.0
2009-03-06 15:30:00,7.32,7.52,7.32,7.51,2539200.0,7.2552,7.4534,7.2552,7.4435,2539200.0
2009-03-09 09:30:00,7.44,7.77,7.43,7.74,2262400.0,7.3741,7.7012,7.3642,7.6715,2262400.0
2009-03-09 10:00:00,7.74,7.85,7.74,7.81,1188400.0,7.6715,7.7805,7.6715,7.7408,1188400.0
2009-03-09 10:30:00,7.82,7.88,7.69,7.71,972800.0,7.7507,7.8102,7.6219,7.6417,972800.0
2009-03-09 11:00:00,7.7,7.75,7.67,7.7,586800.0,7.6318,7.6814,7.6021,7.6318,586800.0
2009-03-09 11:30:00,7.69,7.75,7.68,7.72,473600.0,7.6219,7.6814,7.612,7.6516,473600.0
2009-03-09 12:00:00,7.72,7.75,7.69,7.72,464800.0,7.6516,7.6814,7.6219,7.6516,464800.0
2009-03-09 12:30:00,7.72,7.74,7.68,7.7,385200.0,7.6516,7.6715,7.612,7.6318,385200.0
2009-03-09 13:00:00,7.7,7.71,7.62,7.64,385600.0,7.6318,7.6417,7.5525,7.5723,385600.0
2009-03-09 13:30:00,7.64,7.75,7.61,7.73,644400.0,7.5723,7.6814,7.5426,7.6615,644400.0
2009-03-09 14:00:00,7.74,7.81,7.68,7.74,793600.0,7.6715,7.7408,7.612,7.6715,793600.0
2009-03-09 14:30:00,7.74,7.77,7.67,7.72,922000.0,7.6715,7.7012,7.6021,7.6516,922000.0
2009-03-09 15:00:00,7.73,7.75,7.69,7.74,1253200.0,7.6615,7.6814,7.6219,7.6715,1253200.0
2009-03-09 15:30:00,7.74,7.77,7.69,7.73,2166000.0,7.6715,7.7012,7.6219,7.6615,2166000.0
2009-03-10 09:30:00,7.85,8.08,7.77,7.91,1681200.0,7.7805,8.0084,7.7012,7.84,1681200.0
2009-03-10 10:00:00,7.9,8.08,7.9,8.01,1754000.0,7.83,8.0084,7.83,7.9391,1754000.0
2009-03-10 10:30:00,8.02,8.14,8.01,8.09,1118800.0,7.949,8.0679,7.9391,8.0184,1118800.0
2009-03-10 11:00:00,8.08,8.09,8.0,8.04,835600.0,8.0084,8.0184,7.9292,7.9688,835600.0
2009-03-10 11:30:00,8.04,8.08,8.03,8.05,961600.0,7.9688,8.0084,7.9589,7.9787,961600.0
2009-03-10 12:00:00,8.05,8.14,8.03,8.12,1031200.0,7.9787,8.0679,7.9589,8.0481,1031200.0
2009-03-10 12:30:00,8.12,8.12,8.01,8.02,714400.0,8.0481,8.0481,7.9391,7.949,714400.0
2009-03-10 13:00:00,8.02,8.03,7.99,8.0,865200.0,7.949,7.9589,7.9192,7.9292,865200.0
2009-03-10 13:30:00,8.01,8.07,8.0,8.01,703600.0,7.9391,7.9985,7.9292,7.9391,703600.0
2009-03-10 14:00:00,8.01,8.02,7.95,7.97,1182000.0,7.9391,7.949,7.8796,7.8994,1182000.0
2009-03-10 14:30:00,7.97,8.01,7.93,8.01,1263600.0,7.8994,7.9391,7.8598,7.9391,1263600.0
2009-03-10 15:00:00,8.01,8.11,8.0,8.09,1131200.0,7.9391,8.0382,7.9292,8.0184,1131200.0
2009-03-10 15:30:00,8.09,8.15,8.06,8.11,2929600.0,8.0184,8.0778,7.9886,8.0382,2929600.0
2009-03-11 09:30:00,8.2,8.45,8.18,8.41,1918800.0,8.1274,8.3752,8.1076,8.3355,1918800.0
2009-03-11 10:00:00,8.41,8.47,8.25,8.33,1584400.0,8.3355,8.395,8.1769,8.2562,1584400.0
2009-03-11 10:30:00,8.33,8.35,8.27,8.31,1291600.0,8.2562,8.2761,8.1968,8.2364,1291600.0
2009-03-11 11:00:00,8.31,8.31,8.24,8.24,1327200.0,8.2364,8.2364,8.167,8.167,1327200.0
2009-03-11 11:30:00,8.25,8.27,8.16,8.22,1134400.0,8.1769,8.1968,8.0877,8.1472,1134400.0
2009-03-11 12:00:00,8.23,8.24,8.16,8.2,802000.0,8.1571,8.167,8.0877,8.1274,802000.0
2009-03-11 12:30:00,8.2,8.25,8.19,8.2,998800.0,8.1274,8.1769,8.1175,8.1274,998800.0
2009-03-11 13:00:00,8.2,8.33,8.2,8.32,945200.0,8.1274,8.2562,8.1274,8.2463,945200.0
2009-03-11 13:30:00,8.32,8.35,8.3,8.31,1090800.0,8.2463,8.2761,8.2265,8.2364,1090800.0
2009-03-11 14:00:00,8.31,8.33,8.2,8.22,760000.0,8.2364,8.2562,8.1274,8.1472,760000.0
2009-03-11 14:30:00,8.22,8.34,8.22,8.29,748000.0,8.1472,8.2661,8.1472,8.2166,748000.0
2009-03-11 15:00:00,8.29,8.4,8.29,8.35,1072400.0,8.2166,8.3256,8.2166,8.2761,1072400.0
2009-03-11 15:30:00,8.35,8.4,8.31,8.32,1849200.0,8.2761,8.3256,8.2364,8.2463,1849200.0
2009-03-12 09:30:00,8.43,8.43,8.03,8.34,1210800.0,8.3553,8.3553,7.9589,8.2661,1210800.0
2009-03-12 10:00:00,8.35,8.43,8.29,8.41,732400.0,8.2761,8.3553,8.2166,8.3355,732400.0
2009-03-12 10:30:00,8.4,8.45,8.36,8.36,380400.0,8.3256,8.3752,8.286,8.286,380400.0
2009-03-12 11:00:00,8.36,8.38,8.3,8.31,569200.0,8.286,8.3058,8.2265,8.2364,569200.0
2009-03-12 11:30:00,8.31,8.38,8.25,8.37,748000.0,8.2364,8.3058,8.1769,8.2959,748000.0
2009-03-12 12:00:00,8.37,8.4,8.34,8.38,485600.0,8.2959,8.3256,8.2661,8.3058,485600.0
2009-03-12 12:30:00,8.38,8.43,8.36,8.41,432800.0,8.3058,8.3553,8.286,8.3355,432800.0
2009-03-12 13:00:00,8.41,8.43,8.35,8.36,824800.0,8.3355,8.3553,8.2761,8.286,824800.0
2009-03-12 13:30:00,8.37,8.37,8.31,8.33,1380800.0,8.2959,8.2959,8.2364,8.2562,1380800.0
2009-03-12 14:00:00,8.32,8.43,8.3,8.42,790400.0,8.2463,8.3553,8.2265,8.3454,790400.0
2009-03-12 14:30:00,8.42,8.49,8.4,8.47,666000.0,8.3454,8.4148,8.3256,8.395,666000.0
2009-03-12 15:00:00,8.47,8.47,8.4,8.41,1187200.0,8.395,8.395,8.3256,8.3355,1187200.0
2009-03-12 15:30:00,8.4,8.47,8.38,8.46,1889600.0,8.3256,8.395,8.3058,8.3851,1889600.0
2009-03-13 09:30:00,8.47,8.47,8.22,8.31,1270400.0,8.395,8.395,8.1472,8.2364,1270400.0
2009-03-13 10:00:00,8.32,8.41,8.25,8.26,1021200.0,8.2463,8.3355,8.1769,8.1869,1021200.0
2009-03-13 10:30:00,8.26,8.27,8.13,8.15,1439200.0,8.1869,8.1968,8.058,8.0778,1439200.0
2009-03-13 11:00:00,8.14,8.18,8.1,8.18,1360000.0,8.0679,8.1076,8.0283,8.1076,1360000.0
2009-03-13 11:30:00,8.18,8.23,8.17,8.21,754800.0,8.1076,8.1571,8.0976,8.1373,754800.0
2009-03-13 12:00:00,8.2,8.22,8.15,8.15,514000.0,8.1274,8.1472,8.0778,8.0778,514000.0
2009-03-13 12:30:00,8.15,8.16,8.02,8.06,1136400.0,8.0778,8.0877,7.949,7.9886,1136400.0
2009-03-13 13:00:00,8.06,8.15,8.06,8.13,518400.0,7.9886,8.0778,7.9886,8.058,518400.0
2009-03-13 13:30:00,8.13,8.14,8.09,8.11,585200.0,8.058,8.0679,8.0184,8.0382,585200.0
2009-03-13 14:00:00,8.11,8.12,8.08,8.11,704400.0,8.0382,8.0481,8.0084,8.0382,704400.0
2009-03-13 14:30:00,8.11,8.21,8.11,8.16,1298400.0,8.0382,8.1373,8.0382,8.0877,1298400.0
2009-03-13 15:00:00,8.16,8.21,8.13,8.19,1107200.0,8.0877,8.1373,8.058,8.1175,1107200.0
2009-03-13 15:30:00,8.19,8.22,8.15,8.19,1801600.0,8.1175,8.1472,8.0778,8.1175,1801600.0
2009-03-16 09:30:00,8.22,8.29,8.0,8.04,947600.0,8.1472,8.2166,7.9292,7.9688,947600.0
2009-03-16 10:00:00,8.04,8.05,7.98,8.02,685200.0,7.9688,7.9787,7.9093,7.949,685200.0
2009-03-16 10:30:00,8.02,8.06,7.94,7.94,403600.0,7.949,7.9886,7.8697,7.8697,403600.0
2009-03-16 11:00:00,7.94,8.07,7.94,8.07,481200.0,7.8697,7.9985,7.8697,7.9985,481200.0
2009-03-16 11:30:00,8.07,8.12,8.05,8.1,418800.0,7.9985,8.0481,7.9787,8.0283,418800.0
2009-03-16 12:00:00,8.1,8.13,8.09,8.11,334800.0,8.0283,8.058,8.0184,8.0382,334800.0
2009-03-16 12:30:00,8.11,8.13,8.1,8.12,476000.0,8.0382,8.058,8.0283,8.0481,476000.0
2009-03-16 13:00:00,8.13,8.13,8.09,8.1,347200.0,8.058,8.058,8.0184,8.0283,347200.0
2009-03-16 13:30:00,8.1,8.13,8.08,8.09,329600.0,8.0283,8.058,8.0084,8.0184,329600.0
2009-03-16 14:00:00,8.09,8.11,8.04,8.11,802400.0,8.0184,8.0382,7.9688,8.0382,802400.0
2009-03-16 14:30:00,8.11,8.15,8.1,8.12,1161600.0,8.0382,8.0778,8.0283,8.0481,1161600.0
2009-03-16 15:00:00,8.12,8.13,8.05,8.08,1205200.0,8.0481,8.058,7.9787,8.0084,1205200.0
2009-03-16 15:30:00,8.09,8.11,8.06,8.08,2662800.0,8.0184,8.0382,7.9886,8.0084,2662800.0
2009-03-17 09:30:00,8.17,8.17,8.04,8.07,461200.0,8.0976,8.0976,7.9688,7.9985,461200.0
2009-03-17 10:00:00,8.07,8.19,8.07,8.1,714000.0,7.9985,8.1175,7.9985,8.0283,714000.0
2009-03-17 10:30:00,8.1,8.18,8.1,8.15,256400.0,8.0283,8.1076,8.0283,8.0778,256400.0
2009-03-17 11:00:00,8.14,8.16,8.12,8.13,136000.0,8.0679,8.0877,8.0481,8.058,136000.0
2009-03-17 11:30:00,8.13,8.14,8.11,8.11,234400.0,8.058,8.0679,8.0382,8.0382,234400.0
2009-03-17 12:00:00,8.11,8.18,8.11,8.14,584800.0,8.0382,8.1076,8.0382,8.0679,584800.0
2009-03-17 12:30:00,8.14,8.17,8.13,8.15,348400.0,8.0679,8.0976,8.058,8.0778,348400.0
2009-03-17 13:00:00,8.15,8.22,8.13,8.22,320400.0,8.0778,8.1472,8.058,8.1472,320400.0
2009-03-17 13:30:00,8.22,8.25,8.19,8.2,639600.0,8.1472,8.1769,8.1175,8.1274,639600.0
2009-03-17 14:00:00,8.2,8.25,8.19,8.21,520000.0,8.1274,8.1769,8.1175,8.1373,520000.0
2009-03-17 14:30:00,8.21,8.35,8.21,8.34,636800.0,8.1373,8.2761,8.1373,8.2661,636800.0
2009-03-17 15:00:00,8.34,8.41,8.31,8.37,797200.0,8.2661,8.3355,8.2364,8.2959,797200.0
2009-03-17 15:30:00,8.36,8.49,8.34,8.49,1607200.0,8.286,8.4148,8.2661,8.4148,1607200.0
2009-03-18 09:30:00,8.39,8.57,8.38,8.49,949200.0,8.3157,8.4941,8.3058,8.4148,949200.0
2009-03-18 10:00:00,8.49,8.5,8.4,8.41,492400.0,8.4148,8.4247,8.3256,8.3355,492400.0
2009-03-18 10:30:00,8.41,8.47,8.36,8.47,450800.0,8.3355,8.395,8.286,8.395,450800.0
2009-03-18 11:00:00,8.47,8.48,8.4,8.41,451600.0,8.395,8.4049,8.3256,8.3355,451600.0
2009-03-18 11:30:00,8.4,8.49,8.39,8.49,236800.0,8.3256,8.4148,8.3157,8.4148,236800.0
2009-03-18 12:00:00,8.49,8.54,8.49,8.51,520400.0,8.4148,8.4644,8.4148,8.4346,520400.0
2009-03-18 12:30:00,8.51,8.6,8.5,8.59,663200.0,8.4346,8.5238,8.4247,8.5139,663200.0
2009-03-18 13:00:00,8.58,8.62,8.56,8.58,392800.0,8.504,8.5437,8.4842,8.504,392800.0
2009-03-18 13:30:00,8.58,8.6,8.56,8.6,378400.0,8.504,8.5238,8.4842,8.5238,378400.0
2009-03-18 14:00:00,8.6,8.82,8.6,8.75,1616000.0,8.5238,8.7419,8.5238,8.6725,1616000.0
2009-03-18 14:30:00,8.76,8.78,8.67,8.78,1616800.0,8.6824,8.7022,8.5932,8.7022,1616800.0
2009-03-18 15:00:00,8.78,8.86,8.68,8.69,2308400.0,8.7022,8.7815,8.6031,8.613,2308400.0
2009-03-18 15:30:00,8.69,8.75,8.63,8.74,1739200.0,8.613,8.6725,8.5536,8.6626,1739200.0
2009-03-19 09:30:00,8.87,9.01,8.77,8.83,1004000.0,8.7914,8.9302,8.6923,8.7518,1004000.0
2009-03-19 10:00:00,8.82,8.91,8.81,8.82,597200.0,8.7419,8.8311,8.732,8.7419,597200.0
2009-03-19 10:30:00,8.82,8.87,8.78,8.82,420800.0,8.7419,8.7914,8.7022,8.7419,420800.0
2009-03-19 11:00:00,8.82,8.85,8.78,8.78,423200.0,8.7419,8.7716,8.7022,8.7022,423200.0
2009-03-19 11:30:00,8.78,8.81,8.78,8.8,306000.0,8.7022,8.732,8.7022,8.7221,306000.0
2009-03-19 12:00:00,8.8,8.84,8.78,8.84,387600.0,8.7221,8.7617,8.7022,8.7617,387600.0
2009-03-19 12:30:00,8.84,8.9,8.84,8.85,289200.0,8.7617,8.8212,8.7617,8.7716,289200.0
2009-03-19 13:00:00,8.85,8.88,8.83,8.86,499600.0,8.7716,8.8014,8.7518,8.7815,499600.0
2009-03-19 13:30:00,8.86,8.95,8.86,8.91,454400.0,8.7815,8.8707,8.7815,8.8311,454400.0
2009-03-19 14:00:00,8.91,8.94,8.88,8.88,408800.0,8.8311,8.8608,8.8014,8.8014,408800.0
2009-03-19 14:30:00,8.89,8.92,8.88,8.92,834400.0,8.8113,8.841,8.8014,8.841,834400.0
2009-03-19 15:00:00,8.92,8.95,8.88,8.89,1051200.0,8.841,8.8707,8.8014,8.8113,1051200.0
2009-03-19 15:30:00,8.89,8.92,8.85,8.87,2349200.0,8.8113,8.841,8.7716,8.7914,2349200.0
2009-03-20 09:30:00,8.95,9.0,8.82,8.99,1756400.0,8.8707,8.9203,8.7419,8.9104,1756400.0
2009-03-20 10:00:00,8.99,9.0,8.88,8.91,481600.0,8.9104,8.9203,8.8014,8.8311,481600.0
2009-03-20 10:30:00,8.91,8.93,8.86,8.92,597600.0,8.8311,8.8509,8.7815,8.841,597600.0
2009-03-20 11:00:00,8.92,8.93,8.86,8.88,517600.0,8.841,8.8509,8.7815,8.8014,517600.0
2009-03-20 11:30:00,8.88,8.94,8.88,8.9,425600.0,8.8014,8.8608,8.8014,8.8212,425600.0
2009-03-20 12:00:00,8.9,8.92,8.88,8.9,234000.0,8.8212,8.841,8.8014,8.8212,234000.0
2009-03-20 12:30:00,8.9,8.91,8.78,8.8,378400.0,8.8212,8.8311,8.7022,8.7221,378400.0
2009-03-20 13:00:00,8.8,8.81,8.73,8.74,950000.0,8.7221,8.732,8.6527,8.6626,950000.0
2009-03-20 13:30:00,8.74,8.76,8.61,8.61,1026800.0,8.6626,8.6824,8.5338,8.5338,1026800.0
2009-03-20 14:00:00,8.61,8.74,8.6,8.73,1287600.0,8.5338,8.6626,8.5238,8.6527,1287600.0
2009-03-20 14:30:00,8.73,8.75,8.68,8.72,634800.0,8.6527,8.6725,8.6031,8.6428,634800.0
2009-03-20 15:00:00,8.73,8.75,8.7,8.72,1109200.0,8.6527,8.6725,8.623,8.6428,1109200.0
2009-03-20 15:30:00,8.72,8.77,8.69,8.7,2180800.0,8.6428,8.6923,8.613,8.623,2180800.0
2009-03-23 09:30:00,8.97,8.97,8.75,8.88,568000.0,8.8906,8.8906,8.6725,8.8014,568000.0
2009-03-23 10:00:00,8.88,9.0,8.88,8.92,572800.0,8.8014,8.9203,8.8014,8.841,572800.0
2009-03-23 10:30:00,8.92,8.99,8.9,8.98,504000.0,8.841,8.9104,8.8212,8.9005,504000.0
2009-03-23 11:00:00,8.98,9.0,8.93,8.96,404000.0,8.9005,8.9203,8.8509,8.8807,404000.0
2009-03-23 11:30:00,8.96,9.09,8.96,9.07,811600.0,8.8807,9.0095,8.8807,8.9897,811600.0
2009-03-23 12:00:00,9.07,9.2,9.05,9.18,694400.0,8.9897,9.1185,8.9699,9.0987,694400.0
2009-03-23 12:30:00,9.18,9.19,9.13,9.17,654800.0,9.0987,9.1086,9.0491,9.0888,654800.0
2009-03-23 13:00:00,9.18,9.21,9.08,9.08,823200.0,9.0987,9.1284,8.9996,8.9996,823200.0
2009-03-23 13:30:00,9.08,9.11,9.03,9.07,490000.0,8.9996,9.0293,8.95,8.9897,490000.0
2009-03-23 14:00:00,9.08,9.1,9.02,9.04,407200.0,8.9996,9.0194,8.9401,8.9599,407200.0
2009-03-23 14:30:00,9.04,9.11,9.04,9.11,1157200.0,8.9599,9.0293,8.9599,9.0293,1157200.0
2009-03-23 15:00:00,9.11,9.2,9.1,9.18,619200.0,9.0293,9.1185,9.0194,9.0987,619200.0
2009-03-23 15:30:00,9.18,9.24,9.15,9.24,1950000.0,9.0987,9.1582,9.069,9.1582,1950000.0
2009-03-24 09:30:00,9.13,9.14,8.93,8.98,1390800.0,9.0491,9.0591,8.8509,8.9005,1390800.0
2009-03-24 10:00:00,8.97,9.01,8.7,8.7,2244400.0,8.8906,8.9302,8.623,8.623,2244400.0
2009-03-24 10:30:00,8.7,8.78,8.63,8.71,1164800.0,8.623,8.7022,8.5536,8.6329,1164800.0
2009-03-24 11:00:00,8.71,8.83,8.7,8.82,678000.0,8.6329,8.7518,8.623,8.7419,678000.0
2009-03-24 11:30:00,8.81,8.85,8.75,8.75,638000.0,8.732,8.7716,8.6725,8.6725,638000.0
2009-03-24 12:00:00,8.75,8.78,8.72,8.78,617600.0,8.6725,8.7022,8.6428,8.7022,617600.0
2009-03-24 12:30:00,8.78,8.87,8.76,8.86,746400.0,8.7022,8.7914,8.6824,8.7815,746400.0
2009-03-24 13:00:00,8.86,8.89,8.82,8.86,612400.0,8.7815,8.8113,8.7419,8.7815,612400.0
2009-03-24 13:30:00,8.86,8.86,8.78,8.82,462400.0,8.7815,8.7815,8.7022,8.7419,462400.0
2009-03-24 14:00:00,8.83,8.88,8.8,8.81,443600.0,8.7518,8.8014,8.7221,8.732,443600.0
2009-03-24 14:30:00,8.81,8.83,8.76,8.78,585200.0,8.732,8.7518,8.6824,8.7022,585200.0
2009-03-24 15:00:00,8.78,8.81,8.75,8.78,813200.0,8.7022,8.732,8.6725,8.7022,813200.0
2009-03-24 15:30:00,8.78,8.82,8.74,8.74,1470800.0,8.7022,8.7419,8.6626,8.6626,1470800.0
2009-03-25 09:30:00,8.36,8.42,8.0,8.35,2763200.0,8.286,8.3454,7.9292,8.2761,2763200.0
2009-03-25 10:00:00,8.35,8.45,8.33,8.36,1530800.0,8.2761,8.3752,8.2562,8.286,1530800.0
2009-03-25 10:30:00,8.36,8.47,8.36,8.42,554800.0,8.286,8.395,8.286,8.3454,554800.0
2009-03-25 11:00:00,8.42,8.47,8.4,8.47,532800.0,8.3454,8.395,8.3256,8.395,532800.0
2009-03-25 11:30:00,8.47,8.49,8.44,8.45,375200.0,8.395,8.4148,8.3653,8.3752,375200.0
2009-03-25 12:00:00,8.45,8.5,8.4,8.41,292400.0,8.3752,8.4247,8.3256,8.3355,292400.0
2009-03-25 12:30:00,8.41,8.42,8.33,8.34,349600.0,8.3355,8.3454,8.2562,8.2661,349600.0
2009-03-25 13:00:00,8.34,8.36,8.22,8.24,614400.0,8.2661,8.286,8.1472,8.167,614400.0
2009-03-25 13:30:00,8.24,8.3,8.21,8.26,522000.0,8.167,8.2265,8.1373,8.1869,522000.0
2009-03-25 14:00:00,8.25,8.27,8.16,8.26,1416000.0,8.1769,8.1968,8.0877,8.1869,1416000.0
2009-03-25 14:30:00,8.25,8.27,8.22,8.25,1080000.0,8.1769,8.1968,8.1472,8.1769,1080000.0
2009-03-25 15:00:00,8.25,8.42,8.24,8.41,1325200.0,8.1769,8.3454,8.167,8.3355,1325200.0
2009-03-25 15:30:00,8.41,8.52,8.38,8.51,2578800.0,8.3355,8.4445,8.3058,8.4346,2578800.0
2009-03-26 09:30:00,8.61,8.84,8.56,8.73,849600.0,8.5338,8.7617,8.4842,8.6527,849600.0
2009-03-26 10:00:00,8.73,8.76,8.65,8.65,559600.0,8.6527,8.6824,8.5734,8.5734,559600.0
2009-03-26 10:30:00,8.65,8.77,8.65,8.75,430800.0,8.5734,8.6923,8.5734,8.6725,430800.0
2009-03-26 11:00:00,8.74,8.78,8.72,8.72,382000.0,8.6626,8.7022,8.6428,8.6428,382000.0
2009-03-26 11:30:00,8.73,8.81,8.73,8.8,315600.0,8.6527,8.732,8.6527,8.7221,315600.0
2009-03-26 12:00:00,8.8,8.82,8.75,8.77,424000.0,8.7221,8.7419,8.6725,8.6923,424000.0
2009-03-26 12:30:00,8.77,8.78,8.72,8.73,347200.0,8.6923,8.7022,8.6428,8.6527,347200.0
2009-03-26 13:00:00,8.73,8.81,8.73,8.8,560800.0,8.6527,8.732,8.6527,8.7221,560800.0
2009-03-26 13:30:00,8.8,8.83,8.78,8.81,496400.0,8.7221,8.7518,8.7022,8.732,496400.0
2009-03-26 14:00:00,8.81,8.87,8.8,8.81,510800.0,8.732,8.7914,8.7221,8.732,510800.0
2009-03-26 14:30:00,8.8,8.87,8.78,8.81,794800.0,8.7221,8.7914,8.7022,8.732,794800.0
2009-03-26 15:00:00,8.81,8.88,8.79,8.87,1122400.0,8.732,8.8014,8.7122,8.7914,1122400.0
2009-03-26 15:30:00,8.87,8.97,8.85,8.91,2102800.0,8.7914,8.8906,8.7716,8.8311,2102800.0
2009-03-27 09:30:00,8.8,8.81,8.64,8.65,357600.0,8.7221,8.732,8.5635,8.5734,357600.0
2009-03-27 10:00:00,8.66,8.67,8.57,8.6,374000.0,8.5833,8.5932,8.4941,8.5238,374000.0
2009-03-27 10:30:00,8.6,8.65,8.57,8.63,385600.0,8.5238,8.5734,8.4941,8.5536,385600.0
2009-03-27 11:00:00,8.63,8.63,8.55,8.58,544800.0,8.5536,8.5536,8.4743,8.504,544800.0
2009-03-27 11:30:00,8.58,8.6,8.55,8.58,410400.0,8.504,8.5238,8.4743,8.504,410400.0
2009-03-27 12:00:00,8.59,8.59,8.48,8.5,402800.0,8.5139,8.5139,8.4049,8.4247,402800.0
2009-03-27 12:30:00,8.5,8.53,8.47,8.47,349200.0,8.4247,8.4545,8.395,8.395,349200.0
2009-03-27 13:00:00,8.47,8.47,8.42,8.45,454400.0,8.395,8.395,8.3454,8.3752,454400.0
2009-03-27 13:30:00,8.45,8.49,8.44,8.49,586000.0,8.3752,8.4148,8.3653,8.4148,586000.0
2009-03-27 14:00:00,8.49,8.56,8.48,8.54,577200.0,8.4148,8.4842,8.4049,8.4644,577200.0
2009-03-27 14:30:00,8.53,8.56,8.49,8.53,504800.0,8.4545,8.4842,8.4148,8.4545,504800.0
2009-03-27 15:00:00,8.53,8.58,8.53,8.56,993600.0,8.4545,8.504,8.4545,8.4842,993600.0
2009-03-27 15:30:00,8.56,8.59,8.49,8.51,1346000.0,8.4842,8.5139,8.4148,8.4346,1346000.0
2009-03-30 09:30:00,8.4,8.43,8.25,8.29,443200.0,8.3256,8.3553,8.1769,8.2166,443200.0
2009-03-30 10:00:00,8.3,8.32,8.2,8.21,377600.0,8.2265,8.2463,8.1274,8.1373,377600.0
2009-03-30 10:30:00,8.21,8.25,8.15,8.2,350000.0,8.1373,8.1769,8.0778,8.1274,350000.0
2009-03-30 11:00:00,8.2,8.22,8.15,8.17,285600.0,8.1274,8.1472,8.0778,8.0976,285600.0
2009-03-30 11:30:00,8.17,8.23,8.13,8.21,314000.0,8.0976,8.1571,8.058,8.1373,314000.0
2009-03-30 12:00:00,8.21,8.26,8.19,8.25,167200.0,8.1373,8.1869,8.1175,8.1769,167200.0
2009-03-30 12:30:00,8.25,8.28,8.22,8.22,183600.0,8.1769,8.2067,8.1472,8.1472,183600.0
2009-03-30 13:00:00,8.22,8.22,8.16,8.18,434000.0,8.1472,8.1472,8.0877,8.1076,434000.0
2009-03-30 13:30:00,8.18,8.19,8.11,8.13,336000.0,8.1076,8.1175,8.0382,8.058,336000.0
2009-03-30 14:00:00,8.13,8.19,8.12,8.15,367600.0,8.058,8.1175,8.0481,8.0778,367600.0
2009-03-30 14:30:00,8.15,8.16,8.08,8.08,524000.0,8.0778,8.0877,8.0084,8.0084,524000.0
2009-03-30 15:00:00,8.08,8.17,8.07,8.14,963600.0,8.0084,8.0976,7.9985,8.0679,963600.0
2009-03-30 15:30:00,8.14,8.2,8.1,8.15,1995600.0,8.0679,8.1274,8.0283,8.0778,1995600.0
2009-03-31 09:30:00,8.16,8.27,8.13,8.13,619600.0,8.0877,8.1968,8.058,8.058,619600.0
2009-03-31 10:00:00,8.12,8.23,8.11,8.19,581200.0,8.0481,8.1571,8.0382,8.1175,581200.0
2009-03-31 10:30:00,8.2,8.25,8.13,8.13,535600.0,8.1274,8.1769,8.058,8.058,535600.0
2009-03-31 11:00:00,8.13,8.19,8.13,8.13,432000.0,8.058,8.1175,8.058,8.058,432000.0
2009-03-31 11:30:00,8.13,8.15,8.1,8.1,375200.0,8.058,8.0778,8.0283,8.0283,375200.0
2009-03-31 12:00:00,8.1,8.12,8.07,8.1,472000.0,8.0283,8.0481,7.9985,8.0283,472000.0
2009-03-31 12:30:00,8.1,8.17,8.09,8.17,478000.0,8.0283,8.0976,8.0184,8.0976,478000.0
2009-03-31 13:00:00,8.16,8.27,8.16,8.25,517600.0,8.0877,8.1968,8.0877,8.1769,517600.0
2009-03-31 13:30:00,8.25,8.28,8.25,8.28,274000.0,8.1769,8.2067,8.1769,8.2067,274000.0
2009-03-31 14:00:00,8.29,8.35,8.27,8.32,396400.0,8.2166,8.2761,8.1968,8.2463,396400.0
2009-03-31 14:30:00,8.32,8.38,8.32,8.35,433200.0,8.2463,8.3058,8.2463,8.2761,433200.0
2009-03-31 15:00:00,8.36,8.36,8.29,8.29,839200.0,8.286,8.286,8.2166,8.2166,839200.0
2009-03-31 15:30:00,8.29,8.3,8.13,8.16,1770400.0,8.2166,8.2265,8.058,8.0877,1770400.0
2009-04-01 09:30:00,7.82,7.82,7.5,7.77,2963200.0,7.7507,7.7507,7.4336,7.7012,2963200.0
2009-04-01 10:00:00,7.77,7.92,7.74,7.92,1848800.0,7.7012,7.8499,7.6715,7.8499,1848800.0
2009-04-01 10:30:00,7.92,8.08,7.91,7.98,1304400.0,7.8499,8.0084,7.84,7.9093,1304400.0
2009-04-01 11:00:00,7.98,7.99,7.92,7.99,661600.0,7.9093,7.9192,7.8499,7.9192,661600.0
2009-04-01 11:30:00,7.99,8.04,7.93,8.03,610800.0,7.9192,7.9688,7.8598,7.9589,610800.0
2009-04-01 12:00:00,8.04,8.06,8.02,8.04,398400.0,7.9688,7.9886,7.949,7.9688,398400.0
2009-04-01 12:30:00,8.04,8.06,8.04,8.06,470400.0,7.9688,7.9886,7.9688,7.9886,470400.0
2009-04-01 13:00:00,8.06,8.17,8.06,8.15,729200.0,7.9886,8.0976,7.9886,8.0778,729200.0
2009-04-01 13:30:00,8.15,8.15,8.07,8.09,571600.0,8.0778,8.0778,7.9985,8.0184,571600.0
2009-04-01 14:00:00,8.1,8.15,8.1,8.14,492800.0,8.0283,8.0778,8.0283,8.0679,492800.0
2009-04-01 14:30:00,8.14,8.18,8.12,8.15,486000.0,8.0679,8.1076,8.0481,8.0778,486000.0
2009-04-01 15:00:00,8.16,8.16,8.06,8.14,798800.0,8.0877,8.0877,7.9886,8.0679,798800.0
2009-04-01 15:30:00,8.14,8.22,8.08,8.15,1257200.0,8.0679,8.1472,8.0084,8.0778,1257200.0
2009-04-02 09:30:00,8.3,8.49,8.3,8.47,688400.0,8.2265,8.4148,8.2265,8.395,688400.0
2009-04-02 10:00:00,8.47,8.64,8.47,8.6,1158000.0,8.395,8.5635,8.395,8.5238,1158000.0
2009-04-02 10:30:00,8.6,8.67,8.57,8.62,796800.0,8.5238,8.5932,8.4941,8.5437,796800.0
2009-04-02 11:00:00,8.62,8.74,8.61,8.72,404400.0,8.5437,8.6626,8.5338,8.6428,404400.0
2009-04-02 11:30:00,8.72,8.72,8.65,8.65,400000.0,8.6428,8.6428,8.5734,8.5734,400000.0
2009-04-02 12:00:00,8.65,8.66,8.61,8.65,490000.0,8.5734,8.5833,8.5338,8.5734,490000.0
2009-04-02 12:30:00,8.65,8.65,8.56,8.56,573600.0,8.5734,8.5734,8.4842,8.4842,573600.0
2009-04-02 13:00:00,8.56,8.58,8.5,8.51,425200.0,8.4842,8.504,8.4247,8.4346,425200.0
2009-04-02 13:30:00,8.51,8.53,8.47,8.5,343200.0,8.4346,8.4545,8.395,8.4247,343200.0
2009-04-02 14:00:00,8.5,8.6,8.5,8.6,247200.0,8.4247,8.5238,8.4247,8.5238,247200.0
2009-04-02 14:30:00,8.6,8.63,8.56,8.58,315600.0,8.5238,8.5536,8.4842,8.504,315600.0
2009-04-02 15:00:00,8.58,8.61,8.53,8.58,678000.0,8.504,8.5338,8.4545,8.504,678000.0
2009-04-02 15:30:00,8.58,8.61,8.5,8.53,2111600.0,8.504,8.5338,8.4247,8.4545,2111600.0
2009-04-03 09:30:00,8.53,8.86,8.53,8.85,1031200.0,8.4545,8.7815,8.4545,8.7716,1031200.0
2009-04-03 10:00:00,8.85,8.94,8.8,8.92,902000.0,8.7716,8.8608,8.7221,8.841,902000.0
2009-04-03 10:30:00,8.92,8.97,8.88,8.96,618400.0,8.841,8.8906,8.8014,8.8807,618400.0
2009-04-03 11:00:00,8.96,9.04,8.95,9.03,593200.0,8.8807,8.9599,8.8707,8.95,593200.0
2009-04-03 11:30:00,9.03,9.04,8.95,8.97,1077600.0,8.95,8.9599,8.8707,8.8906,1077600.0
2009-04-03 12:00:00,8.98,9.13,8.97,9.11,653200.0,8.9005,9.0491,8.8906,9.0293,653200.0
2009-04-03 12:30:00,9.11,9.14,9.08,9.09,286800.0,9.0293,9.0591,8.9996,9.0095,286800.0
2009-04-03 13:00:00,9.09,9.17,9.09,9.15,883200.0,9.0095,9.0888,9.0095,9.069,883200.0
2009-04-03 13:30:00,9.15,9.2,9.11,9.2,679200.0,9.069,9.1185,9.0293,9.1185,679200.0
2009-04-03 14:00:00,9.2,9.22,9.16,9.22,938800.0,9.1185,9.1384,9.0789,9.1384,938800.0
2009-04-03 14:30:00,9.22,9.25,9.19,9.24,1326400.0,9.1384,9.1681,9.1086,9.1582,1326400.0
2009-04-03 15:00:00,9.23,9.25,9.19,9.22,1538800.0,9.1483,9.1681,9.1086,9.1384,1538800.0
2009-04-03 15:30:00,9.23,9.32,9.22,9.31,2978000.0,9.1483,9.2375,9.1384,9.2276,2978000.0
2009-04-06 09:30:00,9.16,9.27,9.04,9.05,643200.0,9.0789,9.1879,8.9599,8.9699,643200.0
2009-04-06 10:00:00,9.05,9.13,8.99,8.99,720000.0,8.9699,9.0491,8.9104,8.9104,720000.0
2009-04-06 10:30:00,8.99,9.09,8.99,9.01,372800.0,8.9104,9.0095,8.9104,8.9302,372800.0
2009-04-06 11:00:00,9.01,9.03,8.95,9.02,332400.0,8.9302,8.95,8.8707,8.9401,332400.0
2009-04-06 11:30:00,9.02,9.03,8.93,8.95,430000.0,8.9401,8.95,8.8509,8.8707,430000.0
2009-04-06 12:00:00,8.95,9.0,8.94,8.94,232000.0,8.8707,8.9203,8.8608,8.8608,232000.0
2009-04-06 12:30:00,8.94,8.99,8.92,8.99,187600.0,8.8608,8.9104,8.841,8.9104,187600.0
2009-04-06 13:00:00,8.99,9.03,8.97,8.99,245200.0,8.9104,8.95,8.8906,8.9104,245200.0
2009-04-06 13:30:00,8.99,9.09,8.98,9.05,316000.0,8.9104,9.0095,8.9005,8.9699,316000.0
2009-04-06 14:00:00,9.05,9.09,9.03,9.06,349200.0,8.9699,9.0095,8.95,8.9798,349200.0
2009-04-06 14:30:00,9.06,9.08,8.99,9.07,466000.0,8.9798,8.9996,8.9104,8.9897,466000.0
2009-04-06 15:00:00,9.07,9.09,9.02,9.06,663600.0,8.9897,9.0095,8.9401,8.9798,663600.0
2009-04-06 15:30:00,9.06,9.14,9.04,9.1,945600.0,8.9798,9.0591,8.9599,9.0194,945600.0
2009-04-07 09:30:00,9.18,9.24,9.08,9.23,800800.0,9.0987,9.1582,8.9996,9.1483,800800.0
2009-04-07 10:00:00,9.22,9.33,9.17,9.25,979600.0,9.1384,9.2474,9.0888,9.1681,979600.0
2009-04-07 10:30:00,9.24,9.38,9.23,9.36,952800.0,9.1582,9.2969,9.1483,9.2771,952800.0
2009-04-07 11:00:00,9.35,9.38,9.27,9.28,547600.0,9.2672,9.2969,9.1879,9.1978,547600.0
2009-04-07 11:30:00,9.28,9.31,9.22,9.26,328800.0,9.1978,9.2276,9.1384,9.178,328800.0
2009-04-07 12:00:00,9.26,9.27,9.21,9.21,226400.0,9.178,9.1879,9.1284,9.1284,226400.0
2009-04-07 12:30:00,9.22,9.26,9.18,9.21,226000.0,9.1384,9.178,9.0987,9.1284,226000.0
2009-04-07 13:00:00,9.21,9.22,9.11,9.11,288000.0,9.1284,9.1384,9.0293,9.0293,288000.0
2009-04-07 13:30:00,9.11,9.17,9.06,9.15,454000.0,9.0293,9.0888,8.9798,9.069,454000.0
2009-04-07 14:00:00,9.15,9.15,9.09,9.11,310400.0,9.069,9.069,9.0095,9.0293,310400.0
2009-04-07 14:30:00,9.11,9.17,9.09,9.16,436000.0,9.0293,9.0888,9.0095,9.0789,436000.0
2009-04-07 15:00:00,9.17,9.21,9.13,9.19,672400.0,9.0888,9.1284,9.0491,9.1086,672400.0
2009-04-07 15:30:00,9.19,9.27,9.16,9.16,1455600.0,9.1086,9.1879,9.0789,9.0789,1455600.0
2009-04-08 09:30:00,9.28,9.45,9.26,9.4,740800.0,9.1978,9.3663,9.178,9.3168,740800.0
2009-04-08 10:00:00,9.4,9.4,9.3,9.3,551600.0,9.3168,9.3168,9.2176,9.2176,551600.0
2009-04-08 10:30:00,9.3,9.31,9.26,9.26,226000.0,9.2176,9.2276,9.178,9.178,226000.0
2009-04-08 11:00:00,9.27,9.28,9.23,9.24,506000.0,9.1879,9.1978,9.1483,9.1582,506000.0
2009-04-08 11:30:00,9.24,9.3,9.22,9.29,442000.0,9.1582,9.2176,9.1384,9.2077,442000.0
2009-04-08 12:00:00,9.3,9.41,9.29,9.4,233200.0,9.2176,9.3267,9.2077,9.3168,233200.0
2009-04-08 12:30:00,9.4,9.46,9.39,9.44,322400.0,9.3168,9.3762,9.3068,9.3564,322400.0
2009-04-08 13:00:00,9.44,9.45,9.41,9.44,196800.0,9.3564,9.3663,9.3267,9.3564,196800.0
2009-04-08 13:30:00,9.44,9.45,9.37,9.39,236000.0,9.3564,9.3663,9.287,9.3068,236000.0
2009-04-08 14:00:00,9.39,9.39,9.27,9.32,369600.0,9.3068,9.3068,9.1879,9.2375,369600.0
2009-04-08 14:30:00,9.32,9.36,9.29,9.3,481200.0,9.2375,9.2771,9.2077,9.2176,481200.0
2009-04-08 15:00:00,9.3,9.36,9.25,9.31,618800.0,9.2176,9.2771,9.1681,9.2276,618800.0
2009-04-08 15:30:00,9.31,9.35,9.29,9.34,1608800.0,9.2276,9.2672,9.2077,9.2573,1608800.0
2009-04-09 09:30:00,9.09,9.37,8.94,9.12,1395600.0,9.0095,9.287,8.8608,9.0392,1395600.0
2009-04-09 10:00:00,9.12,9.15,9.09,9.1,430400.0,9.0392,9.069,9.0095,9.0194,430400.0
2009-04-09 10:30:00,9.1,9.11,9.07,9.11,501600.0,9.0194,9.0293,8.9897,9.0293,501600.0
2009-04-09 11:00:00,9.11,9.16,9.1,9.13,515600.0,9.0293,9.0789,9.0194,9.0491,515600.0
2009-04-09 11:30:00,9.13,9.2,9.12,9.2,282800.0,9.0491,9.1185,9.0392,9.1185,282800.0
2009-04-09 12:00:00,9.2,9.22,9.16,9.21,482800.0,9.1185,9.1384,9.0789,9.1284,482800.0
2009-04-09 12:30:00,9.21,9.24,9.21,9.24,416800.0,9.1284,9.1582,9.1284,9.1582,416800.0
2009-04-09 13:00:00,9.24,9.3,9.24,9.3,508000.0,9.1582,9.2176,9.1582,9.2176,508000.0
2009-04-09 13:30:00,9.3,9.34,9.29,9.33,449200.0,9.2176,9.2573,9.2077,9.2474,449200.0
2009-04-09 14:00:00,9.33,9.33,9.27,9.28,475200.0,9.2474,9.2474,9.1879,9.1978,475200.0
2009-04-09 14:30:00,9.28,9.3,9.25,9.29,848000.0,9.1978,9.2176,9.1681,9.2077,848000.0
2009-04-09 15:00:00,9.29,9.33,9.25,9.32,1108400.0,9.2077,9.2474,9.1681,9.2375,1108400.0
2009-04-09 15:30:00,9.32,9.35,9.29,9.35,1611200.0,9.2375,9.2672,9.2077,9.2672,1611200.0
2009-04-13 09:30:00,9.65,9.74,9.59,9.63,1409200.0,9.5645,9.6537,9.5051,9.5447,1409200.0
2009-04-13 10:00:00,9.63,9.69,9.54,9.55,754000.0,9.5447,9.6042,9.4555,9.4654,754000.0
2009-04-13 10:30:00,9.55,9.59,9.51,9.55,707200.0,9.4654,9.5051,9.4258,9.4654,707200.0
2009-04-13 11:00:00,9.55,9.56,9.51,9.55,1012800.0,9.4654,9.4753,9.4258,9.4654,1012800.0
2009-04-13 11:30:00,9.55,9.55,9.46,9.49,463200.0,9.4654,9.4654,9.3762,9.406,463200.0
2009-04-13 12:00:00,9.49,9.51,9.47,9.5,625200.0,9.406,9.4258,9.3861,9.4159,625200.0
2009-04-13 12:30:00,9.5,9.59,9.49,9.59,520800.0,9.4159,9.5051,9.406,9.5051,520800.0
2009-04-13 13:00:00,9.59,9.61,9.55,9.59,396800.0,9.5051,9.5249,9.4654,9.5051,396800.0
2009-04-13 13:30:00,9.59,9.59,9.55,9.56,345200.0,9.5051,9.5051,9.4654,9.4753,345200.0
2009-04-13 14:00:00,9.56,9.58,9.54,9.54,584800.0,9.4753,9.4952,9.4555,9.4555,584800.0
2009-04-13 14:30:00,9.54,9.58,9.53,9.53,442400.0,9.4555,9.4952,9.4456,9.4456,442400.0
2009-04-13 15:00:00,9.53,9.65,9.52,9.63,706800.0,9.4456,9.5645,9.4357,9.5447,706800.0
2009-04-13 15:30:00,9.63,9.65,9.56,9.56,1645200.0,9.5447,9.5645,9.4753,9.4753,1645200.0
2009-04-14 09:30:00,9.47,9.65,9.47,9.63,754800.0,9.3861,9.5645,9.3861,9.5447,754800.0
2009-04-14 10:00:00,9.63,9.72,9.59,9.69,876000.0,9.5447,9.6339,9.5051,9.6042,876000.0
2009-04-14 10:30:00,9.69,9.74,9.62,9.62,664000.0,9.6042,9.6537,9.5348,9.5348,664000.0
2009-04-14 11:00:00,9.63,9.63,9.54,9.55,375200.0,9.5447,9.5447,9.4555,9.4654,375200.0
2009-04-14 11:30:00,9.55,9.6,9.53,9.55,268800.0,9.4654,9.515,9.4456,9.4654,268800.0
2009-04-14 12:00:00,9.54,9.56,9.52,9.55,197600.0,9.4555,9.4753,9.4357,9.4654,197600.0
2009-04-14 12:30:00,9.55,9.56,9.43,9.48,308400.0,9.4654,9.4753,9.3465,9.396,308400.0
2009-04-14 13:00:00,9.49,9.51,9.45,9.51,287600.0,9.406,9.4258,9.3663,9.4258,287600.0
2009-04-14 13:30:00,9.51,9.53,9.43,9.49,366400.0,9.4258,9.4456,9.3465,9.406,366400.0
2009-04-14 14:00:00,9.49,9.52,9.42,9.51,813600.0,9.406,9.4357,9.3366,9.4258,813600.0
2009-04-14 14:30:00,9.51,9.52,9.45,9.5,463200.0,9.4258,9.4357,9.3663,9.4159,463200.0
2009-04-14 15:00:00,9.5,9.5,9.44,9.47,936800.0,9.4159,9.4159,9.3564,9.3861,936800.0
2009-04-14 15:30:00,9.47,9.53,9.45,9.47,1314400.0,9.3861,9.4456,9.3663,9.3861,1314400.0
2009-04-15 09:30:00,9.41,9.41,9.27,9.33,276400.0,9.3267,9.3267,9.1879,9.2474,276400.0
2009-04-15 10:00:00,9.33,9.42,9.31,9.36,225200.0,9.2474,9.3366,9.2276,9.2771,225200.0
2009-04-15 10:30:00,9.36,9.37,9.33,9.35,192800.0,9.2771,9.287,9.2474,9.2672,192800.0
2009-04-15 11:00:00,9.35,9.36,9.27,9.28,259200.0,9.2672,9.2771,9.1879,9.1978,259200.0
2009-04-15 11:30:00,9.28,9.33,9.24,9.28,166000.0,9.1978,9.2474,9.1582,9.1978,166000.0
2009-04-15 12:00:00,9.29,9.29,9.22,9.22,123200.0,9.2077,9.2077,9.1384,9.1384,123200.0
2009-04-15 12:30:00,9.22,9.31,9.22,9.3,80000.0,9.1384,9.2276,9.1384,9.2176,80000.0
2009-04-15 13:00:00,9.3,9.34,9.28,9.34,167200.0,9.2176,9.2573,9.1978,9.2573,167200.0
2009-04-15 13:30:00,9.34,9.34,9.27,9.3,251200.0,9.2573,9.2573,9.1879,9.2176,251200.0
2009-04-15 14:00:00,9.3,9.33,9.22,9.23,315200.0,9.2176,9.2474,9.1384,9.1483,315200.0
2009-04-15 14:30:00,9.23,9.24,9.18,9.21,231200.0,9.1483,9.1582,9.0987,9.1284,231200.0
2009-04-15 15:00:00,9.21,9.27,9.2,9.24,658000.0,9.1284,9.1879,9.1185,9.1582,658000.0
2009-04-15 15:30:00,9.24,9.34,9.23,9.33,572400.0,9.1582,9.2573,9.1483,9.2474,572400.0
2009-04-16 09:30:00,9.46,9.46,9.35,9.38,370400.0,9.3762,9.3762,9.2672,9.2969,370400.0
2009-04-16 10:00:00,9.38,9.4,9.24,9.28,480800.0,9.2969,9.3168,9.1582,9.1978,480800.0
2009-04-16 10:30:00,9.29,9.31,9.14,9.14,220400.0,9.2077,9.2276,9.0591,9.0591,220400.0
2009-04-16 11:00:00,9.14,9.23,9.13,9.22,274800.0,9.0591,9.1483,9.0491,9.1384,274800.0
2009-04-16 11:30:00,9.22,9.26,9.2,9.24,173200.0,9.1384,9.178,9.1185,9.1582,173200.0
2009-04-16 12:00:00,9.24,9.26,9.21,9.22,150400.0,9.1582,9.178,9.1284,9.1384,150400.0
2009-04-16 12:30:00,9.22,9.27,9.21,9.24,235200.0,9.1384,9.1879,9.1284,9.1582,235200.0
2009-04-16 13:00:00,9.24,9.29,9.24,9.25,196400.0,9.1582,9.2077,9.1582,9.1681,196400.0
2009-04-16 13:30:00,9.26,9.26,9.19,9.22,236800.0,9.178,9.178,9.1086,9.1384,236800.0
2009-04-16 14:00:00,9.21,9.28,9.21,9.27,298000.0,9.1284,9.1978,9.1284,9.1879,298000.0
2009-04-16 14:30:00,9.27,9.37,9.27,9.33,353200.0,9.1879,9.287,9.1879,9.2474,353200.0
2009-04-16 15:00:00,9.33,9.43,9.31,9.42,637200.0,9.2474,9.3465,9.2276,9.3366,637200.0
2009-04-16 15:30:00,9.42,9.52,9.42,9.44,1806800.0,9.3366,9.4357,9.3366,9.3564,1806800.0
2009-04-17 09:30:00,9.44,9.63,9.44,9.55,904000.0,9.3564,9.5447,9.3564,9.4654,904000.0
2009-04-17 10:00:00,9.55,9.58,9.48,9.48,203200.0,9.4654,9.4952,9.396,9.396,203200.0
2009-04-17 10:30:00,9.48,9.51,9.46,9.47,380800.0,9.396,9.4258,9.3762,9.3861,380800.0
2009-04-17 11:00:00,9.47,9.49,9.44,9.45,401600.0,9.3861,9.406,9.3564,9.3663,401600.0
2009-04-17 11:30:00,9.45,9.47,9.44,9.46,250000.0,9.3663,9.3861,9.3564,9.3762,250000.0
2009-04-17 12:00:00,9.46,9.53,9.46,9.53,356400.0,9.3762,9.4456,9.3762,9.4456,356400.0
2009-04-17 12:30:00,9.54,9.57,9.49,9.56,312400.0,9.4555,9.4853,9.406,9.4753,312400.0
2009-04-17 13:00:00,9.56,9.61,9.55,9.61,302800.0,9.4753,9.5249,9.4654,9.5249,302800.0
2009-04-17 13:30:00,9.61,9.64,9.58,9.62,214400.0,9.5249,9.5546,9.4952,9.5348,214400.0
2009-04-17 14:00:00,9.62,9.67,9.6,9.67,164800.0,9.5348,9.5844,9.515,9.5844,164800.0
2009-04-17 14:30:00,9.67,9.7,9.6,9.61,212400.0,9.5844,9.6141,9.515,9.5249,212400.0
2009-04-17 15:00:00,9.61,9.66,9.61,9.65,330400.0,9.5249,9.5745,9.5249,9.5645,330400.0
2009-04-17 15:30:00,9.65,9.65,9.58,9.59,1251600.0,9.5645,9.5645,9.4952,9.5051,1251600.0
2009-04-20 09:30:00,9.38,9.38,9.03,9.12,1531200.0,9.2969,9.2969,8.95,9.0392,1531200.0
2009-04-20 10:00:00,9.1,9.17,9.06,9.11,924800.0,9.0194,9.0888,8.9798,9.0293,924800.0
2009-04-20 10:30:00,9.11,9.22,9.09,9.22,489600.0,9.0293,9.1384,9.0095,9.1384,489600.0
2009-04-20 11:00:00,9.22,9.35,9.22,9.31,581200.0,9.1384,9.2672,9.1384,9.2276,581200.0
2009-04-20 11:30:00,9.31,9.32,9.25,9.25,554800.0,9.2276,9.2375,9.1681,9.1681,554800.0
2009-04-20 12:00:00,9.25,9.3,9.24,9.26,214800.0,9.1681,9.2176,9.1582,9.178,214800.0
2009-04-20 12:30:00,9.26,9.3,9.23,9.3,137600.0,9.178,9.2176,9.1483,9.2176,137600.0
2009-04-20 13:00:00,9.29,9.29,9.22,9.24,257200.0,9.2077,9.2077,9.1384,9.1582,257200.0
2009-04-20 13:30:00,9.24,9.3,9.24,9.29,119200.0,9.1582,9.2176,9.1582,9.2077,119200.0
2009-04-20 14:00:00,9.29,9.31,9.27,9.29,134800.0,9.2077,9.2276,9.1879,9.2077,134800.0
2009-04-20 14:30:00,9.29,9.29,9.23,9.24,263200.0,9.2077,9.2077,9.1483,9.1582,263200.0
2009-04-20 15:00:00,9.25,9.26,9.19,9.21,723600.0,9.1681,9.178,9.1086,9.1284,723600.0
2009-04-20 15:30:00,9.21,9.29,9.21,9.26,1130000.0,9.1284,9.2077,9.1284,9.178,1130000.0
2009-04-21 09:30:00,9.19,9.57,9.19,9.48,896800.0,9.1086,9.4853,9.1086,9.396,896800.0
2009-04-21 10:00:00,9.47,9.5,9.41,9.44,354800.0,9.3861,9.4159,9.3267,9.3564,354800.0
2009-04-21 10:30:00,9.44,9.44,9.35,9.38,514800.0,9.3564,9.3564,9.2672,9.2969,514800.0
2009-04-21 11:00:00,9.38,9.5,9.37,9.49,472000.0,9.2969,9.4159,9.287,9.406,472000.0
2009-04-21 11:30:00,9.49,9.56,9.47,9.55,409200.0,9.406,9.4753,9.3861,9.4654,409200.0
2009-04-21 12:00:00,9.55,9.69,9.54,9.68,838400.0,9.4654,9.6042,9.4555,9.5943,838400.0
2009-04-21 12:30:00,9.67,9.7,9.62,9.67,488800.0,9.5844,9.6141,9.5348,9.5844,488800.0
2009-04-21 13:00:00,9.66,9.68,9.59,9.64,318000.0,9.5745,9.5943,9.5051,9.5546,318000.0
2009-04-21 13:30:00,9.64,9.65,9.59,9.61,296400.0,9.5546,9.5645,9.5051,9.5249,296400.0
2009-04-21 14:00:00,9.61,9.63,9.55,9.58,507200.0,9.5249,9.5447,9.4654,9.4952,507200.0
2009-04-21 14:30:00,9.58,9.63,9.55,9.56,266800.0,9.4952,9.5447,9.4654,9.4753,266800.0
2009-04-21 15:00:00,9.56,9.67,9.55,9.63,705200.0,9.4753,9.5844,9.4654,9.5447,705200.0
2009-04-21 15:30:00,9.63,9.71,9.57,9.69,1594000.0,9.5447,9.624,9.4853,9.6042,1594000.0
2009-04-22 09:30:00,9.67,9.75,9.55,9.74,436000.0,9.5844,9.6637,9.4654,9.6537,436000.0
2009-04-22 10:00:00,9.75,9.96,9.74,9.93,724000.0,9.6637,9.8718,9.6537,9.8421,724000.0
2009-04-22 10:30:00,9.94,9.94,9.85,9.85,578000.0,9.852,9.852,9.7628,9.7628,578000.0
2009-04-22 11:00:00,9.85,9.93,9.82,9.91,332400.0,9.7628,9.8421,9.733,9.8222,332400.0
2009-04-22 11:30:00,9.91,10.11,9.91,10.11,1190000.0,9.8222,10.0205,9.8222,10.0205,1190000.0
2009-04-22 12:00:00,10.11,10.19,10.02,10.04,688000.0,10.0205,10.0998,9.9313,9.9511,688000.0
2009-04-22 12:30:00,10.04,10.04,9.94,9.97,377600.0,9.9511,9.9511,9.852,9.8817,377600.0
2009-04-22 13:00:00,9.97,10.03,9.96,10.0,297600.0,9.8817,9.9412,9.8718,9.9114,297600.0
2009-04-22 13:30:00,10.0,10.02,9.96,9.98,395200.0,9.9114,9.9313,9.8718,9.8916,395200.0
2009-04-22 14:00:00,9.98,10.08,9.97,10.07,390400.0,9.8916,9.9907,9.8817,9.9808,390400.0
2009-04-22 14:30:00,10.07,10.13,10.07,10.08,609600.0,9.9808,10.0403,9.9808,9.9907,609600.0
2009-04-22 15:00:00,10.07,10.11,10.03,10.08,1260400.0,9.9808,10.0205,9.9412,9.9907,1260400.0
2009-04-22 15:30:00,10.07,10.1,9.93,10.0,2410800.0,9.9808,10.0106,9.8421,9.9114,2410800.0
2009-04-23 09:30:00,9.9,9.92,9.63,9.63,1342800.0,9.8123,9.8322,9.5447,9.5447,1342800.0
2009-04-23 10:00:00,9.63,9.64,9.51,9.64,783200.0,9.5447,9.5546,9.4258,9.5546,783200.0
2009-04-23 10:30:00,9.63,9.71,9.6,9.62,542400.0,9.5447,9.624,9.515,9.5348,542400.0
2009-04-23 11:00:00,9.62,9.66,9.59,9.63,522400.0,9.5348,9.5745,9.5051,9.5447,522400.0
2009-04-23 11:30:00,9.63,9.65,9.56,9.58,454400.0,9.5447,9.5645,9.4753,9.4952,454400.0
2009-04-23 12:00:00,9.58,9.66,9.58,9.65,558800.0,9.4952,9.5745,9.4952,9.5645,558800.0
2009-04-23 12:30:00,9.65,9.69,9.63,9.66,600800.0,9.5645,9.6042,9.5447,9.5745,600800.0
2009-04-23 13:00:00,9.66,9.75,9.65,9.74,408800.0,9.5745,9.6637,9.5645,9.6537,408800.0
2009-04-23 13:30:00,9.74,9.76,9.69,9.75,394400.0,9.6537,9.6736,9.6042,9.6637,394400.0
2009-04-23 14:00:00,9.76,9.77,9.71,9.76,507600.0,9.6736,9.6835,9.624,9.6736,507600.0
2009-04-23 14:30:00,9.77,9.82,9.75,9.78,603600.0,9.6835,9.733,9.6637,9.6934,603600.0
2009-04-23 15:00:00,9.79,9.79,9.7,9.75,1001200.0,9.7033,9.7033,9.6141,9.6637,1001200.0
2009-04-23 15:30:00,9.75,9.83,9.72,9.82,2186800.0,9.6637,9.7429,9.6339,9.733,2186800.0
2009-04-24 09:30:00,9.9,9.99,9.79,9.94,670000.0,9.8123,9.9015,9.7033,9.852,670000.0
2009-04-24 10:00:00,9.94,10.04,9.94,10.02,554400.0,9.852,9.9511,9.852,9.9313,554400.0
2009-04-24 10:30:00,10.02,10.02,9.97,9.99,923200.0,9.9313,9.9313,9.8817,9.9015,923200.0
2009-04-24 11:00:00,9.99,10.01,9.99,10.0,798800.0,9.9015,9.9214,9.9015,9.9114,798800.0
2009-04-24 11:30:00,10.0,10.05,10.0,10.04,476400.0,9.9114,9.961,9.9114,9.9511,476400.0
2009-04-24 12:00:00,10.03,10.05,9.99,10.03,220800.0,9.9412,9.961,9.9015,9.9412,220800.0
2009-04-24 12:30:00,10.03,10.06,10.0,10.05,170400.0,9.9412,9.9709,9.9114,9.961,170400.0
2009-04-24 13:00:00,10.05,10.05,9.99,10.0,431600.0,9.961,9.961,9.9015,9.9114,431600.0
2009-04-24 13:30:00,10.0,10.0,9.95,9.99,367200.0,9.9114,9.9114,9.8619,9.9015,367200.0
2009-04-24 14:00:00,9.98,10.01,9.89,9.98,676400.0,9.8916,9.9214,9.8024,9.8916,676400.0
2009-04-24 14:30:00,9.98,10.07,9.98,10.05,758800.0,9.8916,9.9808,9.8916,9.961,758800.0
2009-04-24 15:00:00,10.05,10.12,10.04,10.06,424800.0,9.961,10.0304,9.9511,9.9709,424800.0
2009-04-24 15:30:00,10.07,10.11,9.98,10.03,1506400.0,9.9808,10.0205,9.8916,9.9412,1506400.0
2009-04-27 09:30:00,9.87,9.99,9.77,9.92,989200.0,9.7826,9.9015,9.6835,9.8322,989200.0
2009-04-27 10:00:00,9.92,10.05,9.83,10.04,946400.0,9.8322,9.961,9.7429,9.9511,946400.0
2009-04-27 10:30:00,10.04,10.23,10.03,10.23,897600.0,9.9511,10.1394,9.9412,10.1394,897600.0
2009-04-27 11:00:00,10.24,10.28,10.21,10.25,812400.0,10.1493,10.189,10.1196,10.1592,812400.0
2009-04-27 11:30:00,10.25,10.28,10.21,10.25,379200.0,10.1592,10.189,10.1196,10.1592,379200.0
2009-04-27 12:00:00,10.25,10.29,10.22,10.25,231600.0,10.1592,10.1989,10.1295,10.1592,231600.0
2009-04-27 12:30:00,10.25,10.26,10.22,10.22,200000.0,10.1592,10.1691,10.1295,10.1295,200000.0
2009-04-27 13:00:00,10.22,10.24,10.15,10.16,382400.0,10.1295,10.1493,10.0601,10.07,382400.0
2009-04-27 13:30:00,10.16,10.21,10.13,10.16,331200.0,10.07,10.1196,10.0403,10.07,331200.0
2009-04-27 14:00:00,10.16,10.17,10.12,10.16,186400.0,10.07,10.0799,10.0304,10.07,186400.0
2009-04-27 14:30:00,10.16,10.2,10.16,10.19,324000.0,10.07,10.1097,10.07,10.0998,324000.0
2009-04-27 15:00:00,10.19,10.22,10.14,10.19,523200.0,10.0998,10.1295,10.0502,10.0998,523200.0
2009-04-27 15:30:00,10.19,10.22,10.14,10.17,1403200.0,10.0998,10.1295,10.0502,10.0799,1403200.0
2009-04-28 09:30:00,10.04,10.09,9.96,10.06,388400.0,9.9511,10.0006,9.8718,9.9709,388400.0
2009-04-28 10:00:00,10.06,10.18,10.04,10.17,425200.0,9.9709,10.0898,9.9511,10.0799,425200.0
2009-04-28 10:30:00,10.17,10.23,10.14,10.21,406400.0,10.0799,10.1394,10.0502,10.1196,406400.0
2009-04-28 11:00:00,10.21,10.22,10.15,10.15,146800.0,10.1196,10.1295,10.0601,10.0601,146800.0
2009-04-28 11:30:00,10.15,10.19,10.13,10.17,233600.0,10.0601,10.0998,10.0403,10.0799,233600.0
2009-04-28 12:00:00,10.17,10.2,10.15,10.17,250400.0,10.0799,10.1097,10.0601,10.0799,250400.0
2009-04-28 12:30:00,10.16,10.19,10.14,10.17,128400.0,10.07,10.0998,10.0502,10.0799,128400.0
2009-04-28 13:00:00,10.17,10.19,10.1,10.11,317200.0,10.0799,10.0998,10.0106,10.0205,317200.0
2009-04-28 13:30:00,10.11,10.14,10.08,10.11,278800.0,10.0205,10.0502,9.9907,10.0205,278800.0
2009-04-28 14:00:00,10.11,10.16,10.11,10.13,350800.0,10.0205,10.07,10.0205,10.0403,350800.0
2009-04-28 14:30:00,10.13,10.19,10.12,10.16,318000.0,10.0403,10.0998,10.0304,10.07,318000.0
2009-04-28 15:00:00,10.15,10.22,10.15,10.16,738000.0,10.0601,10.1295,10.0601,10.07,738000.0
2009-04-28 15:30:00,10.15,10.19,10.11,10.14,720800.0,10.0601,10.0998,10.0205,10.0502,720800.0
2009-04-29 09:30:00,10.18,10.29,10.12,10.28,427200.0,10.0898,10.1989,10.0304,10.189,427200.0
2009-04-29 10:00:00,10.29,10.33,10.22,10.28,458000.0,10.1989,10.2385,10.1295,10.189,458000.0
2009-04-29 10:30:00,10.28,10.35,10.24,10.35,281600.0,10.189,10.2583,10.1493,10.2583,281600.0
2009-04-29 11:00:00,10.34,10.42,10.3,10.37,368800.0,10.2484,10.3277,10.2088,10.2782,368800.0
2009-04-29 11:30:00,10.37,10.39,10.33,10.38,253200.0,10.2782,10.298,10.2385,10.2881,253200.0
2009-04-29 12:00:00,10.38,10.42,10.35,10.37,174000.0,10.2881,10.3277,10.2583,10.2782,174000.0
2009-04-29 12:30:00,10.37,10.37,10.33,10.37,203200.0,10.2782,10.2782,10.2385,10.2782,203200.0
2009-04-29 13:00:00,10.37,10.44,10.36,10.44,291200.0,10.2782,10.3475,10.2683,10.3475,291200.0
2009-04-29 13:30:00,10.44,10.46,10.43,10.43,228400.0,10.3475,10.3674,10.3376,10.3376,228400.0
2009-04-29 14:00:00,10.43,10.47,10.38,10.42,501200.0,10.3376,10.3773,10.2881,10.3277,501200.0
2009-04-29 14:30:00,10.43,10.49,10.38,10.42,506000.0,10.3376,10.3971,10.2881,10.3277,506000.0
2009-04-29 15:00:00,10.43,10.46,10.34,10.35,470800.0,10.3376,10.3674,10.2484,10.2583,470800.0
2009-04-29 15:30:00,10.35,10.38,10.28,10.38,1159600.0,10.2583,10.2881,10.189,10.2881,1159600.0
2009-04-30 09:30:00,10.49,10.65,10.42,10.6,894000.0,10.3971,10.5557,10.3277,10.5061,894000.0
2009-04-30 10:00:00,10.61,10.68,10.57,10.58,491200.0,10.516,10.5854,10.4764,10.4863,491200.0
2009-04-30 10:30:00,10.58,10.7,10.58,10.67,348800.0,10.4863,10.6052,10.4863,10.5755,348800.0
2009-04-30 11:00:00,10.67,10.67,10.59,10.62,458800.0,10.5755,10.5755,10.4962,10.526,458800.0
2009-04-30 11:30:00,10.62,10.63,10.57,10.59,434000.0,10.526,10.5359,10.4764,10.4962,434000.0
2009-04-30 12:00:00,10.59,10.64,10.54,10.64,374400.0,10.4962,10.5458,10.4467,10.5458,374400.0
2009-04-30 12:30:00,10.64,10.64,10.53,10.57,405600.0,10.5458,10.5458,10.4367,10.4764,405600.0
2009-04-30 13:00:00,10.57,10.6,10.47,10.51,472400.0,10.4764,10.5061,10.3773,10.4169,472400.0
2009-04-30 13:30:00,10.5,10.63,10.49,10.63,884400.0,10.407,10.5359,10.3971,10.5359,884400.0
2009-04-30 14:00:00,10.63,10.76,10.62,10.75,1774000.0,10.5359,10.6647,10.526,10.6548,1774000.0
2009-04-30 14:30:00,10.75,10.77,10.71,10.74,1273600.0,10.6548,10.6746,10.6152,10.6449,1273600.0
2009-04-30 15:00:00,10.75,10.75,10.61,10.68,1240800.0,10.6548,10.6548,10.516,10.5854,1240800.0
2009-04-30 15:30:00,10.68,10.77,10.68,10.7,1393200.0,10.5854,10.6746,10.5854,10.6052,1393200.0
2009-05-01 09:30:00,10.54,10.69,10.48,10.55,370800.0,10.4467,10.5953,10.3872,10.4566,370800.0
2009-05-01 10:00:00,10.55,10.63,10.36,10.37,629600.0,10.4566,10.5359,10.2683,10.2782,629600.0
2009-05-01 10:30:00,10.37,10.38,10.29,10.37,650800.0,10.2782,10.2881,10.1989,10.2782,650800.0
2009-05-01 11:00:00,10.37,10.38,10.36,10.36,314800.0,10.2782,10.2881,10.2683,10.2683,314800.0
2009-05-01 11:30:00,10.36,10.37,10.31,10.31,182400.0,10.2683,10.2782,10.2187,10.2187,182400.0
2009-05-01 12:00:00,10.31,10.37,10.31,10.32,240400.0,10.2187,10.2782,10.2187,10.2286,240400.0
2009-05-01 12:30:00,10.32,10.4,10.31,10.38,202800.0,10.2286,10.3079,10.2187,10.2881,202800.0
2009-05-01 13:00:00,10.38,10.39,10.36,10.38,306800.0,10.2881,10.298,10.2683,10.2881,306800.0
2009-05-01 13:30:00,10.38,10.4,10.37,10.38,305200.0,10.2881,10.3079,10.2782,10.2881,305200.0
2009-05-01 14:00:00,10.39,10.4,10.36,10.37,290000.0,10.298,10.3079,10.2683,10.2782,290000.0
2009-05-01 14:30:00,10.37,10.38,10.34,10.36,199600.0,10.2782,10.2881,10.2484,10.2683,199600.0
2009-05-01 15:00:00,10.36,10.4,10.32,10.34,359600.0,10.2683,10.3079,10.2286,10.2484,359600.0
2009-05-01 15:30:00,10.33,10.35,10.29,10.33,1176000.0,10.2385,10.2583,10.1989,10.2385,1176000.0
2009-05-04 09:30:00,10.49,10.74,10.49,10.74,1350400.0,10.3971,10.6449,10.3971,10.6449,1350400.0
2009-05-04 10:00:00,10.74,10.83,10.73,10.81,1322800.0,10.6449,10.7341,10.635,10.7143,1322800.0
2009-05-04 10:30:00,10.81,10.83,10.69,10.69,663600.0,10.7143,10.7341,10.5953,10.5953,663600.0
2009-05-04 11:00:00,10.68,10.77,10.68,10.75,369200.0,10.5854,10.6746,10.5854,10.6548,369200.0
2009-05-04 11:30:00,10.75,10.78,10.66,10.72,389200.0,10.6548,10.6845,10.5656,10.6251,389200.0
2009-05-04 12:00:00,10.72,10.79,10.68,10.69,372400.0,10.6251,10.6944,10.5854,10.5953,372400.0
2009-05-04 12:30:00,10.69,10.77,10.69,10.72,305600.0,10.5953,10.6746,10.5953,10.6251,305600.0
2009-05-04 13:00:00,10.72,10.79,10.72,10.77,261200.0,10.6251,10.6944,10.6251,10.6746,261200.0
2009-05-04 13:30:00,10.77,10.8,10.75,10.78,346400.0,10.6746,10.7044,10.6548,10.6845,346400.0
2009-05-04 14:00:00,10.78,10.82,10.73,10.82,353200.0,10.6845,10.7242,10.635,10.7242,353200.0
2009-05-04 14:30:00,10.82,10.86,10.81,10.85,537600.0,10.7242,10.7638,10.7143,10.7539,537600.0
2009-05-04 15:00:00,10.84,10.86,10.81,10.83,760400.0,10.744,10.7638,10.7143,10.7341,760400.0
2009-05-04 15:30:00,10.83,10.9,10.81,10.9,1470000.0,10.7341,10.8035,10.7143,10.8035,1470000.0
2009-05-05 09:30:00,10.9,11.06,10.78,11.0,1309200.0,10.8035,10.9621,10.6845,10.9026,1309200.0
2009-05-05 10:00:00,11.01,11.06,10.97,11.02,899200.0,10.9125,10.9621,10.8729,10.9224,899200.0
2009-05-05 10:30:00,11.01,11.01,10.95,10.97,1075200.0,10.9125,10.9125,10.853,10.8729,1075200.0
2009-05-05 11:00:00,10.96,11.04,10.96,11.03,380400.0,10.8629,10.9422,10.8629,10.9323,380400.0
2009-05-05 11:30:00,11.02,11.19,11.02,11.15,970400.0,10.9224,11.0909,10.9224,11.0513,970400.0
2009-05-05 12:00:00,11.16,11.24,11.14,11.22,881600.0,11.0612,11.1405,11.0413,11.1206,881600.0
2009-05-05 12:30:00,11.22,11.24,11.16,11.2,368800.0,11.1206,11.1405,11.0612,11.1008,368800.0
2009-05-05 13:00:00,11.2,11.24,11.17,11.18,480800.0,11.1008,11.1405,11.0711,11.081,480800.0
2009-05-05 13:30:00,11.19,11.22,11.16,11.22,558000.0,11.0909,11.1206,11.0612,11.1206,558000.0
2009-05-05 14:00:00,11.22,11.25,11.18,11.18,591600.0,11.1206,11.1504,11.081,11.081,591600.0
2009-05-05 14:30:00,11.18,11.24,11.17,11.23,589600.0,11.081,11.1405,11.0711,11.1306,589600.0
2009-05-05 15:00:00,11.23,11.25,11.2,11.21,655600.0,11.1306,11.1504,11.1008,11.1107,655600.0
2009-05-05 15:30:00,11.21,11.25,11.2,11.25,2280400.0,11.1107,11.1504,11.1008,11.1504,2280400.0
2009-05-06 09:30:00,11.28,11.37,11.19,11.19,945200.0,11.1801,11.2693,11.0909,11.0909,945200.0
2009-05-06 10:00:00,11.19,11.2,10.96,10.97,678800.0,11.0909,11.1008,10.8629,10.8729,678800.0
2009-05-06 10:30:00,10.97,11.13,10.96,11.03,1016000.0,10.8729,11.0314,10.8629,10.9323,1016000.0
2009-05-06 11:00:00,11.03,11.04,10.93,10.96,576800.0,10.9323,10.9422,10.8332,10.8629,576800.0
2009-05-06 11:30:00,10.95,11.0,10.92,10.98,395200.0,10.853,10.9026,10.8233,10.8828,395200.0
2009-05-06 12:00:00,10.98,11.02,10.98,11.02,234800.0,10.8828,10.9224,10.8828,10.9224,234800.0
2009-05-06 12:30:00,11.02,11.02,10.96,10.96,264800.0,10.9224,10.9224,10.8629,10.8629,264800.0
2009-05-06 13:00:00,10.97,11.02,10.95,10.95,324000.0,10.8729,10.9224,10.853,10.853,324000.0
2009-05-06 13:30:00,10.94,11.03,10.93,11.03,341600.0,10.8431,10.9323,10.8332,10.9323,341600.0
2009-05-06 14:00:00,11.02,11.04,11.0,11.03,370400.0,10.9224,10.9422,10.9026,10.9323,370400.0
2009-05-06 14:30:00,11.03,11.06,10.99,10.99,574000.0,10.9323,10.9621,10.8927,10.8927,574000.0
2009-05-06 15:00:00,10.99,11.02,10.9,10.93,648000.0,10.8927,10.9224,10.8035,10.8332,648000.0
2009-05-06 15:30:00,10.92,10.97,10.88,10.96,1463200.0,10.8233,10.8729,10.7836,10.8629,1463200.0
2009-05-07 09:30:00,11.08,11.08,10.63,10.66,800400.0,10.9819,10.9819,10.5359,10.5656,800400.0
2009-05-07 10:00:00,10.66,10.7,10.48,10.49,837200.0,10.5656,10.6052,10.3872,10.3971,837200.0
2009-05-07 10:30:00,10.48,10.5,10.4,10.41,886800.0,10.3872,10.407,10.3079,10.3178,886800.0
2009-05-07 11:00:00,10.42,10.47,10.36,10.4,620800.0,10.3277,10.3773,10.2683,10.3079,620800.0
2009-05-07 11:30:00,10.4,10.51,10.4,10.5,660000.0,10.3079,10.4169,10.3079,10.407,660000.0
2009-05-07 12:00:00,10.49,10.5,10.42,10.46,291600.0,10.3971,10.407,10.3277,10.3674,291600.0
2009-05-07 12:30:00,10.46,10.5,10.46,10.48,312000.0,10.3674,10.407,10.3674,10.3872,312000.0
2009-05-07 13:00:00,10.48,10.48,10.4,10.4,355600.0,10.3872,10.3872,10.3079,10.3079,355600.0
2009-05-07 13:30:00,10.4,10.41,10.3,10.32,826400.0,10.3079,10.3178,10.2088,10.2286,826400.0
2009-05-07 14:00:00,10.32,10.37,10.29,10.36,463200.0,10.2286,10.2782,10.1989,10.2683,463200.0
2009-05-07 14:30:00,10.36,10.36,10.24,10.3,893200.0,10.2683,10.2683,10.1493,10.2088,893200.0
2009-05-07 15:00:00,10.3,10.37,10.29,10.32,892400.0,10.2088,10.2782,10.1989,10.2286,892400.0
2009-05-07 15:30:00,10.33,10.34,10.26,10.3,1993200.0,10.2385,10.2484,10.1691,10.2088,1993200.0
2009-05-08 09:30:00,10.44,10.57,10.4,10.51,655600.0,10.3475,10.4764,10.3079,10.4169,655600.0
2009-05-08 10:00:00,10.51,10.52,10.19,10.25,631200.0,10.4169,10.4268,10.0998,10.1592,631200.0
2009-05-08 10:30:00,10.25,10.31,10.18,10.19,501200.0,10.1592,10.2187,10.0898,10.0998,501200.0
2009-05-08 11:00:00,10.19,10.27,10.18,10.22,716800.0,10.0998,10.1791,10.0898,10.1295,716800.0
2009-05-08 11:30:00,10.22,10.28,10.22,10.27,394400.0,10.1295,10.189,10.1295,10.1791,394400.0
2009-05-08 12:00:00,10.27,10.32,10.24,10.27,294000.0,10.1791,10.2286,10.1493,10.1791,294000.0
2009-05-08 12:30:00,10.27,10.32,10.24,10.29,473200.0,10.1791,10.2286,10.1493,10.1989,473200.0
2009-05-08 13:00:00,10.3,10.3,10.21,10.22,377600.0,10.2088,10.2088,10.1196,10.1295,377600.0
2009-05-08 13:30:00,10.22,10.24,10.16,10.22,345200.0,10.1295,10.1493,10.07,10.1295,345200.0
2009-05-08 14:00:00,10.21,10.28,10.21,10.23,416000.0,10.1196,10.189,10.1196,10.1394,416000.0
2009-05-08 14:30:00,10.23,10.27,10.22,10.25,362000.0,10.1394,10.1791,10.1295,10.1592,362000.0
2009-05-08 15:00:00,10.25,10.28,10.22,10.24,513200.0,10.1592,10.189,10.1295,10.1493,513200.0
2009-05-08 15:30:00,10.24,10.27,10.2,10.25,920400.0,10.1493,10.1791,10.1097,10.1592,920400.0
2009-05-11 09:30:00,10.06,10.17,10.05,10.06,512000.0,9.9709,10.0799,9.961,9.9709,512000.0
2009-05-11 10:00:00,10.06,10.3,10.06,10.26,339200.0,9.9709,10.2088,9.9709,10.1691,339200.0
2009-05-11 10:30:00,10.26,10.38,10.25,10.34,353200.0,10.1691,10.2881,10.1592,10.2484,353200.0
2009-05-11 11:00:00,10.34,10.36,10.24,10.27,298800.0,10.2484,10.2683,10.1493,10.1791,298800.0
2009-05-11 11:30:00,10.28,10.3,10.22,10.28,1010000.0,10.189,10.2088,10.1295,10.189,1010000.0
2009-05-11 12:00:00,10.27,10.35,10.23,10.33,547600.0,10.1791,10.2583,10.1394,10.2385,547600.0
2009-05-11 12:30:00,10.33,10.36,10.31,10.34,256000.0,10.2385,10.2683,10.2187,10.2484,256000.0
2009-05-11 13:00:00,10.34,10.43,10.32,10.41,240800.0,10.2484,10.3376,10.2286,10.3178,240800.0
2009-05-11 13:30:00,10.41,10.48,10.4,10.42,815600.0,10.3178,10.3872,10.3079,10.3277,815600.0
2009-05-11 14:00:00,10.42,10.44,10.39,10.42,264800.0,10.3277,10.3475,10.298,10.3277,264800.0
2009-05-11 14:30:00,10.43,10.46,10.39,10.4,317200.0,10.3376,10.3674,10.298,10.3079,317200.0
2009-05-11 15:00:00,10.4,10.43,10.36,10.39,586800.0,10.3079,10.3376,10.2683,10.298,586800.0
2009-05-11 15:30:00,10.38,10.39,10.3,10.33,876000.0,10.2881,10.298,10.2088,10.2385,876000.0
2009-05-12 09:30:00,10.43,10.45,10.28,10.35,679600.0,10.3376,10.3575,10.189,10.2583,679600.0
2009-05-12 10:00:00,10.35,10.35,10.15,10.17,622000.0,10.2583,10.2583,10.0601,10.0799,622000.0
2009-05-12 10:30:00,10.17,10.19,10.13,10.19,612400.0,10.0799,10.0998,10.0403,10.0998,612400.0
2009-05-12 11:00:00,10.18,10.19,10.09,10.12,420000.0,10.0898,10.0998,10.0006,10.0304,420000.0
2009-05-12 11:30:00,10.13,10.18,10.11,10.16,408000.0,10.0403,10.0898,10.0205,10.07,408000.0
2009-05-12 12:00:00,10.17,10.18,10.11,10.12,132000.0,10.0799,10.0898,10.0205,10.0304,132000.0
2009-05-12 12:30:00,10.12,10.15,10.1,10.13,166800.0,10.0304,10.0601,10.0106,10.0403,166800.0
2009-05-12 13:00:00,10.12,10.15,10.1,10.13,184000.0,10.0304,10.0601,10.0106,10.0403,184000.0
2009-05-12 13:30:00,10.13,10.19,10.11,10.14,327200.0,10.0403,10.0998,10.0205,10.0502,327200.0
2009-05-12 14:00:00,10.13,10.19,10.12,10.13,290800.0,10.0403,10.0998,10.0304,10.0403,290800.0
2009-05-12 14:30:00,10.12,10.22,10.12,10.2,348400.0,10.0304,10.1295,10.0304,10.1097,348400.0
2009-05-12 15:00:00,10.2,10.29,10.19,10.26,472000.0,10.1097,10.1989,10.0998,10.1691,472000.0
2009-05-12 15:30:00,10.26,10.27,10.17,10.22,721200.0,10.1691,10.1791,10.0799,10.1295,721200.0
2009-05-13 09:30:00,10.08,10.11,9.79,9.87,965200.0,9.9907,10.0205,9.7033,9.7826,965200.0
2009-05-13 10:00:00,9.88,9.94,9.82,9.88,1072000.0,9.7925,9.852,9.733,9.7925,1072000.0
2009-05-13 10:30:00,9.88,9.88,9.75,9.75,280400.0,9.7925,9.7925,9.6637,9.6637,280400.0
2009-05-13 11:00:00,9.75,9.84,9.73,9.79,469600.0,9.6637,9.7529,9.6438,9.7033,469600.0
2009-05-13 11:30:00,9.79,9.79,9.71,9.72,272000.0,9.7033,9.7033,9.624,9.6339,272000.0
2009-05-13 12:00:00,9.72,9.77,9.72,9.76,123600.0,9.6339,9.6835,9.6339,9.6736,123600.0
2009-05-13 12:30:00,9.77,9.77,9.7,9.7,279200.0,9.6835,9.6835,9.6141,9.6141,279200.0
2009-05-13 13:00:00,9.69,9.73,9.67,9.72,386800.0,9.6042,9.6438,9.5844,9.6339,386800.0
2009-05-13 13:30:00,9.72,9.81,9.71,9.79,440000.0,9.6339,9.7231,9.624,9.7033,440000.0
2009-05-13 14:00:00,9.8,9.81,9.75,9.76,378000.0,9.7132,9.7231,9.6637,9.6736,378000.0
2009-05-13 14:30:00,9.76,9.79,9.75,9.79,228800.0,9.6736,9.7033,9.6637,9.7033,228800.0
2009-05-13 15:00:00,9.79,9.79,9.75,9.76,504800.0,9.7033,9.7033,9.6637,9.6736,504800.0
2009-05-13 15:30:00,9.76,9.79,9.75,9.77,1165200.0,9.6736,9.7033,9.6637,9.6835,1165200.0
2009-05-14 09:30:00,9.79,9.9,9.68,9.74,864800.0,9.7033,9.8123,9.5943,9.6537,864800.0
2009-05-14 10:00:00,9.74,9.83,9.74,9.78,790400.0,9.6537,9.7429,9.6537,9.6934,790400.0
2009-05-14 10:30:00,9.78,9.84,9.74,9.79,583200.0,9.6934,9.7529,9.6537,9.7033,583200.0
2009-05-14 11:00:00,9.8,9.89,9.79,9.87,471200.0,9.7132,9.8024,9.7033,9.7826,471200.0
2009-05-14 11:30:00,9.87,9.9,9.83,9.89,318800.0,9.7826,9.8123,9.7429,9.8024,318800.0
2009-05-14 12:00:00,9.89,9.96,9.89,9.95,316000.0,9.8024,9.8718,9.8024,9.8619,316000.0
2009-05-14 12:30:00,9.95,10.03,9.95,10.0,392800.0,9.8619,9.9412,9.8619,9.9114,392800.0
2009-05-14 13:00:00,10.0,10.0,9.95,9.98,241600.0,9.9114,9.9114,9.8619,9.8916,241600.0
2009-05-14 13:30:00,9.98,10.03,9.97,9.99,181600.0,9.8916,9.9412,9.8817,9.9015,181600.0
2009-05-14 14:00:00,9.97,10.01,9.97,9.99,269200.0,9.8817,9.9214,9.8817,9.9015,269200.0
2009-05-14 14:30:00,9.99,10.04,9.97,10.01,445200.0,9.9015,9.9511,9.8817,9.9214,445200.0
2009-05-14 15:00:00,10.01,10.04,9.96,9.97,532400.0,9.9214,9.9511,9.8718,9.8817,532400.0
2009-05-14 15:30:00,9.97,9.99,9.9,9.92,1138400.0,9.8817,9.9015,9.8123,9.8322,1138400.0
2009-05-15 09:30:00,10.0,10.13,9.93,10.08,792400.0,9.9114,10.0403,9.8421,9.9907,792400.0
2009-05-15 10:00:00,10.08,10.19,10.04,10.12,752000.0,9.9907,10.0998,9.9511,10.0304,752000.0
2009-05-15 10:30:00,10.12,10.24,10.12,10.24,640800.0,10.0304,10.1493,10.0304,10.1493,640800.0
2009-05-15 11:00:00,10.24,10.24,10.18,10.19,268400.0,10.1493,10.1493,10.0898,10.0998,268400.0
2009-05-15 11:30:00,10.2,10.2,10.08,10.09,287200.0,10.1097,10.1097,9.9907,10.0006,287200.0
2009-05-15 12:00:00,10.09,10.13,10.06,10.12,311600.0,10.0006,10.0403,9.9709,10.0304,311600.0
2009-05-15 12:30:00,10.12,10.13,10.07,10.1,211200.0,10.0304,10.0403,9.9808,10.0106,211200.0
2009-05-15 13:00:00,10.1,10.14,10.09,10.1,165200.0,10.0106,10.0502,10.0006,10.0106,165200.0
2009-05-15 13:30:00,10.1,10.13,10.08,10.1,194800.0,10.0106,10.0403,9.9907,10.0106,194800.0
2009-05-15 14:00:00,10.1,10.1,10.06,10.09,353200.0,10.0106,10.0106,9.9709,10.0006,353200.0
2009-05-15 14:30:00,10.08,10.11,10.06,10.07,227600.0,9.9907,10.0205,9.9709,9.9808,227600.0
2009-05-15 15:00:00,10.08,10.12,10.03,10.11,350400.0,9.9907,10.0304,9.9412,10.0205,350400.0
2009-05-15 15:30:00,10.11,10.12,10.05,10.07,996800.0,10.0205,10.0304,9.961,9.9808,996800.0
2009-05-18 09:30:00,10.13,10.37,10.05,10.07,715200.0,10.0403,10.2782,9.961,9.9808,715200.0
2009-05-18 10:00:00,10.08,10.1,9.94,9.99,568800.0,9.9907,10.0106,9.852,9.9015,568800.0
2009-05-18 10:30:00,10.0,10.08,9.97,10.06,560400.0,9.9114,9.9907,9.8817,9.9709,560400.0
2009-05-18 11:00:00,10.06,10.06,9.95,9.97,310000.0,9.9709,9.9709,9.8619,9.8817,310000.0
2009-05-18 11:30:00,9.97,10.0,9.97,9.98,480000.0,9.8817,9.9114,9.8817,9.8916,480000.0
2009-05-18 12:00:00,9.97,10.0,9.95,10.0,283200.0,9.8817,9.9114,9.8619,9.9114,283200.0
2009-05-18 12:30:00,10.0,10.02,9.98,10.0,755200.0,9.9114,9.9313,9.8916,9.9114,755200.0
2009-05-18 13:00:00,10.0,10.01,9.98,9.99,287600.0,9.9114,9.9214,9.8916,9.9015,287600.0
2009-05-18 13:30:00,9.98,10.01,9.97,9.98,364000.0,9.8916,9.9214,9.8817,9.8916,364000.0
2009-05-18 14:00:00,9.98,10.01,9.95,9.97,482000.0,9.8916,9.9214,9.8619,9.8817,482000.0
2009-05-18 14:30:00,9.97,10.07,9.96,10.05,447600.0,9.8817,9.9808,9.8718,9.961,447600.0
2009-05-18 15:00:00,10.05,10.1,10.02,10.06,637600.0,9.961,10.0106,9.9313,9.9709,637600.0
2009-05-18 15:30:00,10.06,10.11,10.05,10.09,878400.0,9.9709,10.0205,9.961,10.0006,878400.0
2009-05-19 09:30:00,10.08,10.15,9.97,10.02,1894800.0,9.9907,10.0601,9.8817,9.9313,1894800.0
2009-05-19 10:00:00,10.02,10.1,9.99,10.05,640800.0,9.9313,10.0106,9.9015,9.961,640800.0
2009-05-19 10:30:00,10.05,10.15,10.04,10.1,932400.0,9.961,10.0601,9.9511,10.0106,932400.0
2009-05-19 11:00:00,10.1,10.14,9.99,10.08,439600.0,10.0106,10.0502,9.9015,9.9907,439600.0
2009-05-19 11:30:00,10.08,10.14,10.06,10.11,308000.0,9.9907,10.0502,9.9709,10.0205,308000.0
2009-05-19 12:00:00,10.11,10.24,10.1,10.21,524000.0,10.0205,10.1493,10.0106,10.1196,524000.0
2009-05-19 12:30:00,10.21,10.22,10.17,10.19,326800.0,10.1196,10.1295,10.0799,10.0998,326800.0
2009-05-19 13:00:00,10.18,10.22,10.15,10.2,811200.0,10.0898,10.1295,10.0601,10.1097,811200.0
2009-05-19 13:30:00,10.2,10.27,10.17,10.26,851200.0,10.1097,10.1791,10.0799,10.1691,851200.0
2009-05-19 14:00:00,10.26,10.31,10.24,10.3,457600.0,10.1691,10.2187,10.1493,10.2088,457600.0
2009-05-19 14:30:00,10.3,10.35,10.28,10.32,322800.0,10.2088,10.2583,10.189,10.2286,322800.0
2009-05-19 15:00:00,10.32,10.37,10.31,10.36,957600.0,10.2286,10.2782,10.2187,10.2683,957600.0
2009-05-19 15:30:00,10.36,10.37,10.23,10.25,1047200.0,10.2683,10.2782,10.1394,10.1592,1047200.0
2009-05-20 09:30:00,10.31,10.5,10.27,10.48,883600.0,10.2187,10.407,10.1791,10.3872,883600.0
2009-05-20 10:00:00,10.49,10.51,10.42,10.44,608000.0,10.3971,10.4169,10.3277,10.3475,608000.0
2009-05-20 10:30:00,10.43,10.45,10.34,10.36,488400.0,10.3376,10.3575,10.2484,10.2683,488400.0
2009-05-20 11:00:00,10.36,10.42,10.35,10.36,290000.0,10.2683,10.3277,10.2583,10.2683,290000.0
2009-05-20 11:30:00,10.36,10.39,10.26,10.26,353600.0,10.2683,10.298,10.1691,10.1691,353600.0
2009-05-20 12:00:00,10.25,10.3,10.24,10.25,264400.0,10.1592,10.2088,10.1493,10.1592,264400.0
2009-05-20 12:30:00,10.26,10.26,10.13,10.14,426000.0,10.1691,10.1691,10.0403,10.0502,426000.0
2009-05-20 13:00:00,10.14,10.18,10.12,10.18,366000.0,10.0502,10.0898,10.0304,10.0898,366000.0
2009-05-20 13:30:00,10.18,10.24,10.17,10.24,376000.0,10.0898,10.1493,10.0799,10.1493,376000.0
2009-05-20 14:00:00,10.24,10.26,10.15,10.23,424000.0,10.1493,10.1691,10.0601,10.1394,424000.0
2009-05-20 14:30:00,10.22,10.26,10.16,10.21,475600.0,10.1295,10.1691,10.07,10.1196,475600.0
2009-05-20 15:00:00,10.21,10.21,10.09,10.12,694800.0,10.1196,10.1196,10.0006,10.0304,694800.0
2009-05-20 15:30:00,10.12,10.12,10.01,10.05,1342000.0,10.0304,10.0304,9.9214,9.961,1342000.0
2009-05-21 09:30:00,10.04,10.1,9.92,9.97,615200.0,9.9511,10.0106,9.8322,9.8817,615200.0
2009-05-21 10:00:00,9.97,10.02,9.85,9.89,542800.0,9.8817,9.9313,9.7628,9.8024,542800.0
2009-05-21 10:30:00,9.87,9.96,9.86,9.91,886800.0,9.7826,9.8718,9.7727,9.8222,886800.0
2009-05-21 11:00:00,9.91,9.92,9.83,9.9,507600.0,9.8222,9.8322,9.7429,9.8123,507600.0
2009-05-21 11:30:00,9.88,9.95,9.87,9.92,369200.0,9.7925,9.8619,9.7826,9.8322,369200.0
2009-05-21 12:00:00,9.91,9.93,9.87,9.88,574400.0,9.8222,9.8421,9.7826,9.7925,574400.0
2009-05-21 12:30:00,9.88,9.92,9.87,9.92,402000.0,9.7925,9.8322,9.7826,9.8322,402000.0
2009-05-21 13:00:00,9.92,9.93,9.86,9.87,618400.0,9.8322,9.8421,9.7727,9.7826,618400.0
2009-05-21 13:30:00,9.87,9.87,9.81,9.83,488000.0,9.7826,9.7826,9.7231,9.7429,488000.0
2009-05-21 14:00:00,9.83,9.86,9.82,9.85,1140000.0,9.7429,9.7727,9.733,9.7628,1140000.0
2009-05-21 14:30:00,9.85,9.88,9.83,9.88,842000.0,9.7628,9.7925,9.7429,9.7925,842000.0
2009-05-21 15:00:00,9.88,9.95,9.87,9.93,1742400.0,9.7925,9.8619,9.7826,9.8421,1742400.0
2009-05-21 15:30:00,9.93,9.96,9.91,9.92,3339600.0,9.8421,9.8718,9.8222,9.8322,3339600.0
2009-05-22 09:30:00,9.07,9.13,8.78,8.97,10732000.0,8.9897,9.0491,8.7022,8.8906,10732000.0
2009-05-22 10:00:00,8.96,9.15,8.91,9.11,4773200.0,8.8807,9.069,8.8311,9.0293,4773200.0
2009-05-22 10:30:00,9.1,9.13,8.99,9.08,2988800.0,9.0194,9.0491,8.9104,8.9996,2988800.0
2009-05-22 11:00:00,9.09,9.32,9.03,9.15,3738000.0,9.0095,9.2375,8.95,9.069,3738000.0
2009-05-22 11:30:00,9.15,9.2,9.09,9.13,1290000.0,9.069,9.1185,9.0095,9.0491,1290000.0
2009-05-22 12:00:00,9.13,9.17,9.05,9.07,1099600.0,9.0491,9.0888,8.9699,8.9897,1099600.0
2009-05-22 12:30:00,9.07,9.15,9.06,9.14,718400.0,8.9897,9.069,8.9798,9.0591,718400.0
2009-05-22 13:00:00,9.15,9.19,9.05,9.07,1621200.0,9.069,9.1086,8.9699,8.9897,1621200.0
2009-05-22 13:30:00,9.07,9.08,8.95,8.99,2118400.0,8.9897,8.9996,8.8707,8.9104,2118400.0
2009-05-22 14:00:00,8.99,9.06,8.99,9.05,858000.0,8.9104,8.9798,8.9104,8.9699,858000.0
2009-05-22 14:30:00,9.05,9.09,8.99,9.08,1185200.0,8.9699,9.0095,8.9104,8.9996,1185200.0
2009-05-22 15:00:00,9.08,9.11,9.01,9.02,1095200.0,8.9996,9.0293,8.9302,8.9401,1095200.0
2009-05-22 15:30:00,9.02,9.07,9.0,9.04,2617600.0,8.9401,8.9897,8.9203,8.9599,2617600.0
2009-05-26 09:30:00,9.12,9.17,8.78,9.17,1992400.0,9.0392,9.0888,8.7022,9.0888,1992400.0
2009-05-26 10:00:00,9.17,9.43,9.17,9.37,2147600.0,9.0888,9.3465,9.0888,9.287,2147600.0
2009-05-26 10:30:00,9.37,9.49,9.37,9.42,945600.0,9.287,9.406,9.287,9.3366,945600.0
2009-05-26 11:00:00,9.42,9.45,9.38,9.4,559200.0,9.3366,9.3663,9.2969,9.3168,559200.0
2009-05-26 11:30:00,9.4,9.43,9.36,9.42,421600.0,9.3168,9.3465,9.2771,9.3366,421600.0
2009-05-26 12:00:00,9.42,9.43,9.38,9.4,320800.0,9.3366,9.3465,9.2969,9.3168,320800.0
2009-05-26 12:30:00,9.4,9.4,9.33,9.37,405600.0,9.3168,9.3168,9.2474,9.287,405600.0
2009-05-26 13:00:00,9.37,9.39,9.33,9.35,592400.0,9.287,9.3068,9.2474,9.2672,592400.0
2009-05-26 13:30:00,9.36,9.38,9.32,9.33,671600.0,9.2771,9.2969,9.2375,9.2474,671600.0
2009-05-26 14:00:00,9.33,9.36,9.31,9.34,488800.0,9.2474,9.2771,9.2276,9.2573,488800.0
2009-05-26 14:30:00,9.35,9.38,9.31,9.31,433600.0,9.2672,9.2969,9.2276,9.2276,433600.0
2009-05-26 15:00:00,9.31,9.35,9.27,9.32,562800.0,9.2276,9.2672,9.1879,9.2375,562800.0
2009-05-26 15:30:00,9.32,9.38,9.3,9.38,1185200.0,9.2375,9.2969,9.2176,9.2969,1185200.0
2009-05-27 09:30:00,9.34,9.4,9.2,9.4,831600.0,9.2573,9.3168,9.1185,9.3168,831600.0
2009-05-27 10:00:00,9.4,9.43,9.25,9.28,805600.0,9.3168,9.3465,9.1681,9.1978,805600.0
2009-05-27 10:30:00,9.28,9.4,9.28,9.39,586800.0,9.1978,9.3168,9.1978,9.3068,586800.0
2009-05-27 11:00:00,9.38,9.38,9.31,9.31,507200.0,9.2969,9.2969,9.2276,9.2276,507200.0
2009-05-27 11:30:00,9.3,9.33,9.26,9.29,525600.0,9.2176,9.2474,9.178,9.2077,525600.0
2009-05-27 12:00:00,9.29,9.3,9.26,9.27,432000.0,9.2077,9.2176,9.178,9.1879,432000.0
2009-05-27 12:30:00,9.28,9.29,9.22,9.23,398000.0,9.1978,9.2077,9.1384,9.1483,398000.0
2009-05-27 13:00:00,9.23,9.29,9.23,9.24,501600.0,9.1483,9.2077,9.1483,9.1582,501600.0
2009-05-27 13:30:00,9.24,9.24,9.12,9.18,514800.0,9.1582,9.1582,9.0392,9.0987,514800.0
2009-05-27 14:00:00,9.18,9.19,9.15,9.19,818800.0,9.0987,9.1086,9.069,9.1086,818800.0
2009-05-27 14:30:00,9.19,9.24,9.18,9.2,612400.0,9.1086,9.1582,9.0987,9.1185,612400.0
2009-05-27 15:00:00,9.2,9.26,9.12,9.13,693600.0,9.1185,9.178,9.0392,9.0491,693600.0
2009-05-27 15:30:00,9.13,9.16,9.08,9.13,1552800.0,9.0491,9.0789,8.9996,9.0491,1552800.0
2009-05-28 09:30:00,9.15,9.35,9.08,9.31,1958400.0,9.069,9.2672,8.9996,9.2276,1958400.0
2009-05-28 10:00:00,9.31,9.33,9.19,9.32,1777200.0,9.2276,9.2474,9.1086,9.2375,1777200.0
2009-05-28 10:30:00,9.32,9.39,9.26,9.32,899600.0,9.2375,9.3068,9.178,9.2375,899600.0
2009-05-28 11:00:00,9.32,9.4,9.3,9.4,756800.0,9.2375,9.3168,9.2176,9.3168,756800.0
2009-05-28 11:30:00,9.4,9.45,9.38,9.44,968800.0,9.3168,9.3663,9.2969,9.3564,968800.0
2009-05-28 12:00:00,9.44,9.48,9.37,9.38,634000.0,9.3564,9.396,9.287,9.2969,634000.0
2009-05-28 12:30:00,9.38,9.38,9.35,9.38,264400.0,9.2969,9.2969,9.2672,9.2969,264400.0
2009-05-28 13:00:00,9.38,9.54,9.37,9.52,895600.0,9.2969,9.4555,9.287,9.4357,895600.0
2009-05-28 13:30:00,9.53,9.54,9.4,9.44,553200.0,9.4456,9.4555,9.3168,9.3564,553200.0
2009-05-28 14:00:00,9.44,9.52,9.43,9.49,459200.0,9.3564,9.4357,9.3465,9.406,459200.0
2009-05-28 14:30:00,9.49,9.5,9.44,9.46,416000.0,9.406,9.4159,9.3564,9.3762,416000.0
2009-05-28 15:00:00,9.47,9.48,9.4,9.46,689200.0,9.3861,9.396,9.3168,9.3762,689200.0
2009-05-28 15:30:00,9.46,9.48,9.4,9.44,1216000.0,9.3762,9.396,9.3168,9.3564,1216000.0
2009-05-29 09:30:00,9.33,9.44,9.24,9.35,924000.0,9.2474,9.3564,9.1582,9.2672,924000.0
2009-05-29 10:00:00,9.35,9.4,9.27,9.4,556800.0,9.2672,9.3168,9.1879,9.3168,556800.0
2009-05-29 10:30:00,9.39,9.4,9.33,9.35,320400.0,9.3068,9.3168,9.2474,9.2672,320400.0
2009-05-29 11:00:00,9.36,9.37,9.27,9.28,275200.0,9.2771,9.287,9.1879,9.1978,275200.0
2009-05-29 11:30:00,9.29,9.31,9.25,9.26,386800.0,9.2077,9.2276,9.1681,9.178,386800.0
2009-05-29 12:00:00,9.26,9.3,9.25,9.29,295200.0,9.178,9.2176,9.1681,9.2077,295200.0
2009-05-29 12:30:00,9.29,9.29,9.23,9.25,402400.0,9.2077,9.2077,9.1483,9.1681,402400.0
2009-05-29 13:00:00,9.25,9.26,9.24,9.26,328800.0,9.1681,9.178,9.1582,9.178,328800.0
2009-05-29 13:30:00,9.26,9.31,9.26,9.29,282800.0,9.178,9.2276,9.178,9.2077,282800.0
2009-05-29 14:00:00,9.29,9.31,9.27,9.31,530800.0,9.2077,9.2276,9.1879,9.2276,530800.0
2009-05-29 14:30:00,9.31,9.31,9.28,9.3,644400.0,9.2276,9.2276,9.1978,9.2176,644400.0
2009-05-29 15:00:00,9.3,9.36,9.28,9.36,524000.0,9.2176,9.2771,9.1978,9.2771,524000.0
2009-05-29 15:30:00,9.36,9.5,9.33,9.5,1718800.0,9.2771,9.4159,9.2474,9.4159,1718800.0
2009-06-01 09:30:00,9.59,9.79,9.59,9.78,859600.0,9.5051,9.7033,9.5051,9.6934,859600.0
2009-06-01 10:00:00,9.78,9.93,9.77,9.87,991600.0,9.6934,9.8421,9.6835,9.7826,991600.0
2009-06-01 10:30:00,9.87,9.92,9.84,9.9,786000.0,9.7826,9.8322,9.7529,9.8123,786000.0
2009-06-01 11:00:00,9.9,9.95,9.87,9.91,336000.0,9.8123,9.8619,9.7826,9.8222,336000.0
2009-06-01 11:30:00,9.91,9.91,9.86,9.9,314800.0,9.8222,9.8222,9.7727,9.8123,314800.0
2009-06-01 12:00:00,9.9,9.91,9.86,9.91,223200.0,9.8123,9.8222,9.7727,9.8222,223200.0
2009-06-01 12:30:00,9.91,9.92,9.86,9.86,193200.0,9.8222,9.8322,9.7727,9.7727,193200.0
2009-06-01 13:00:00,9.86,9.88,9.82,9.84,298400.0,9.7727,9.7925,9.733,9.7529,298400.0
2009-06-01 13:30:00,9.84,9.92,9.84,9.91,266000.0,9.7529,9.8322,9.7529,9.8222,266000.0
2009-06-01 14:00:00,9.91,9.93,9.88,9.9,305200.0,9.8222,9.8421,9.7925,9.8123,305200.0
2009-06-01 14:30:00,9.9,9.94,9.87,9.9,507600.0,9.8123,9.852,9.7826,9.8123,507600.0
2009-06-01 15:00:00,9.9,9.92,9.85,9.92,624000.0,9.8123,9.8322,9.7628,9.8322,624000.0
2009-06-01 15:30:00,9.92,9.98,9.89,9.95,1982800.0,9.8322,9.8916,9.8024,9.8619,1982800.0
2009-06-02 09:30:00,9.92,9.95,9.79,9.89,513200.0,9.8322,9.8619,9.7033,9.8024,513200.0
2009-06-02 10:00:00,9.9,9.99,9.81,9.86,608800.0,9.8123,9.9015,9.7231,9.7727,608800.0
2009-06-02 10:30:00,9.86,9.92,9.83,9.9,590000.0,9.7727,9.8322,9.7429,9.8123,590000.0
2009-06-02 11:00:00,9.9,9.97,9.88,9.88,372800.0,9.8123,9.8817,9.7925,9.7925,372800.0
2009-06-02 11:30:00,9.88,9.88,9.83,9.85,301600.0,9.7925,9.7925,9.7429,9.7628,301600.0
2009-06-02 12:00:00,9.84,9.85,9.77,9.77,242800.0,9.7529,9.7628,9.6835,9.6835,242800.0
2009-06-02 12:30:00,9.77,9.86,9.76,9.85,284800.0,9.6835,9.7727,9.6736,9.7628,284800.0
2009-06-02 13:00:00,9.85,9.86,9.8,9.84,187200.0,9.7628,9.7727,9.7132,9.7529,187200.0
2009-06-02 13:30:00,9.84,9.87,9.82,9.83,226400.0,9.7529,9.7826,9.733,9.7429,226400.0
2009-06-02 14:00:00,9.83,9.83,9.79,9.8,429200.0,9.7429,9.7429,9.7033,9.7132,429200.0
2009-06-02 14:30:00,9.8,9.81,9.77,9.77,714000.0,9.7132,9.7231,9.6835,9.6835,714000.0
2009-06-02 15:00:00,9.77,9.87,9.77,9.84,912800.0,9.6835,9.7826,9.6835,9.7529,912800.0
2009-06-02 15:30:00,9.84,9.87,9.79,9.81,848800.0,9.7529,9.7826,9.7033,9.7231,848800.0
2009-06-03 09:30:00,9.76,9.81,9.58,9.73,724800.0,9.6736,9.7231,9.4952,9.6438,724800.0
2009-06-03 10:00:00,9.73,9.73,9.63,9.69,1909200.0,9.6438,9.6438,9.5447,9.6042,1909200.0
2009-06-03 10:30:00,9.68,9.75,9.66,9.74,542800.0,9.5943,9.6637,9.5745,9.6537,542800.0
2009-06-03 11:00:00,9.74,9.77,9.69,9.74,573200.0,9.6537,9.6835,9.6042,9.6537,573200.0
2009-06-03 11:30:00,9.74,9.77,9.7,9.73,452000.0,9.6537,9.6835,9.6141,9.6438,452000.0
2009-06-03 12:00:00,9.73,9.74,9.65,9.68,1102000.0,9.6438,9.6537,9.5645,9.5943,1102000.0
2009-06-03 12:30:00,9.67,9.71,9.66,9.69,791600.0,9.5844,9.624,9.5745,9.6042,791600.0
2009-06-03 13:00:00,9.69,9.7,9.65,9.65,273200.0,9.6042,9.6141,9.5645,9.5645,273200.0
2009-06-03 13:30:00,9.65,9.68,9.63,9.63,351200.0,9.5645,9.5943,9.5447,9.5447,351200.0
2009-06-03 14:00:00,9.64,9.72,9.63,9.71,326000.0,9.5546,9.6339,9.5447,9.624,326000.0
2009-06-03 14:30:00,9.71,9.77,9.69,9.76,379600.0,9.624,9.6835,9.6042,9.6736,379600.0
2009-06-03 15:00:00,9.76,9.79,9.71,9.73,592000.0,9.6736,9.7033,9.624,9.6438,592000.0
2009-06-03 15:30:00,9.73,9.83,9.73,9.83,1204400.0,9.6438,9.7429,9.6438,9.7429,1204400.0
2009-06-04 09:30:00,9.86,9.99,9.74,9.98,716400.0,9.7727,9.9015,9.6537,9.8916,716400.0
2009-06-04 10:00:00,9.99,10.03,9.83,9.86,1136000.0,9.9015,9.9412,9.7429,9.7727,1136000.0
2009-06-04 10:30:00,9.86,9.86,9.79,9.81,1685600.0,9.7727,9.7727,9.7033,9.7231,1685600.0
2009-06-04 11:00:00,9.81,9.83,9.79,9.8,1310400.0,9.7231,9.7429,9.7033,9.7132,1310400.0
2009-06-04 11:30:00,9.8,9.8,9.72,9.73,796000.0,9.7132,9.7132,9.6339,9.6438,796000.0
2009-06-04 12:00:00,9.72,9.76,9.7,9.75,273200.0,9.6339,9.6736,9.6141,9.6637,273200.0
2009-06-04 12:30:00,9.75,9.76,9.73,9.75,240800.0,9.6637,9.6736,9.6438,9.6637,240800.0
2009-06-04 13:00:00,9.75,9.77,9.74,9.74,421600.0,9.6637,9.6835,9.6537,9.6537,421600.0
2009-06-04 13:30:00,9.74,9.79,9.74,9.76,318400.0,9.6537,9.7033,9.6537,9.6736,318400.0
2009-06-04 14:00:00,9.76,9.79,9.74,9.78,703600.0,9.6736,9.7033,9.6537,9.6934,703600.0
2009-06-04 14:30:00,9.79,9.8,9.75,9.78,1360000.0,9.7033,9.7132,9.6637,9.6934,1360000.0
2009-06-04 15:00:00,9.78,9.84,9.74,9.83,978800.0,9.6934,9.7529,9.6537,9.7429,978800.0
2009-06-04 15:30:00,9.83,9.84,9.79,9.81,2077200.0,9.7429,9.7529,9.7033,9.7231,2077200.0
2009-06-05 09:30:00,9.92,9.97,9.83,9.93,961600.0,9.8322,9.8817,9.7429,9.8421,961600.0
2009-06-05 10:00:00,9.93,9.94,9.83,9.89,531200.0,9.8421,9.852,9.7429,9.8024,531200.0
2009-06-05 10:30:00,9.89,10.0,9.87,9.94,760400.0,9.8024,9.9114,9.7826,9.852,760400.0
2009-06-05 11:00:00,9.94,9.97,9.88,9.88,574800.0,9.852,9.8817,9.7925,9.7925,574800.0
2009-06-05 11:30:00,9.88,9.95,9.87,9.94,395600.0,9.7925,9.8619,9.7826,9.852,395600.0
2009-06-05 12:00:00,9.94,9.98,9.9,9.97,390000.0,9.852,9.8916,9.8123,9.8817,390000.0
2009-06-05 12:30:00,9.97,9.97,9.92,9.92,289200.0,9.8817,9.8817,9.8322,9.8322,289200.0
2009-06-05 13:00:00,9.92,9.93,9.86,9.86,825600.0,9.8322,9.8421,9.7727,9.7727,825600.0
2009-06-05 13:30:00,9.86,9.87,9.83,9.85,1934800.0,9.7727,9.7826,9.7429,9.7628,1934800.0
2009-06-05 14:00:00,9.85,9.85,9.81,9.81,912800.0,9.7628,9.7628,9.7231,9.7231,912800.0
2009-06-05 14:30:00,9.81,9.81,9.79,9.81,588000.0,9.7231,9.7231,9.7033,9.7231,588000.0
2009-06-05 15:00:00,9.81,9.83,9.79,9.79,674400.0,9.7231,9.7429,9.7033,9.7033,674400.0
2009-06-05 15:30:00,9.79,9.83,9.77,9.79,2688000.0,9.7033,9.7429,9.6835,9.7033,2688000.0
2009-06-08 09:30:00,9.74,9.84,9.63,9.65,913200.0,9.6537,9.7529,9.5447,9.5645,913200.0
2009-06-08 10:00:00,9.65,9.7,9.6,9.63,544800.0,9.5645,9.6141,9.515,9.5447,544800.0
2009-06-08 10:30:00,9.63,9.7,9.62,9.69,1155600.0,9.5447,9.6141,9.5348,9.6042,1155600.0
2009-06-08 11:00:00,9.69,9.7,9.67,9.68,1004000.0,9.6042,9.6141,9.5844,9.5943,1004000.0
2009-06-08 11:30:00,9.68,9.7,9.63,9.65,831600.0,9.5943,9.6141,9.5447,9.5645,831600.0
2009-06-08 12:00:00,9.66,9.67,9.62,9.63,496800.0,9.5745,9.5844,9.5348,9.5447,496800.0
2009-06-08 12:30:00,9.63,9.67,9.62,9.63,658800.0,9.5447,9.5844,9.5348,9.5447,658800.0
2009-06-08 13:00:00,9.63,9.64,9.62,9.63,521600.0,9.5447,9.5546,9.5348,9.5447,521600.0
2009-06-08 13:30:00,9.63,9.66,9.62,9.64,251200.0,9.5447,9.5745,9.5348,9.5546,251200.0
2009-06-08 14:00:00,9.65,9.66,9.64,9.65,228800.0,9.5645,9.5745,9.5546,9.5645,228800.0
2009-06-08 14:30:00,9.66,9.67,9.64,9.65,287600.0,9.5745,9.5844,9.5546,9.5645,287600.0
2009-06-08 15:00:00,9.66,9.71,9.64,9.7,792800.0,9.5745,9.624,9.5546,9.6141,792800.0
2009-06-08 15:30:00,9.7,9.72,9.65,9.66,2038400.0,9.6141,9.6339,9.5645,9.5745,2038400.0
2009-06-09 09:30:00,9.75,9.87,9.68,9.77,1307600.0,9.6637,9.7826,9.5943,9.6835,1307600.0
2009-06-09 10:00:00,9.77,9.8,9.71,9.75,480800.0,9.6835,9.7132,9.624,9.6637,480800.0
2009-06-09 10:30:00,9.75,9.78,9.73,9.77,372800.0,9.6637,9.6934,9.6438,9.6835,372800.0
2009-06-09 11:00:00,9.77,9.78,9.74,9.77,241200.0,9.6835,9.6934,9.6537,9.6835,241200.0
2009-06-09 11:30:00,9.77,9.79,9.76,9.78,212000.0,9.6835,9.7033,9.6736,9.6934,212000.0
2009-06-09 12:00:00,9.78,9.84,9.78,9.84,280400.0,9.6934,9.7529,9.6934,9.7529,280400.0
2009-06-09 12:30:00,9.84,9.87,9.81,9.86,354000.0,9.7529,9.7826,9.7231,9.7727,354000.0
2009-06-09 13:00:00,9.86,9.88,9.84,9.86,370000.0,9.7727,9.7925,9.7529,9.7727,370000.0
2009-06-09 13:30:00,9.86,9.93,9.85,9.92,574000.0,9.7727,9.8421,9.7628,9.8322,574000.0
2009-06-09 14:00:00,9.92,9.99,9.92,9.96,579200.0,9.8322,9.9015,9.8322,9.8718,579200.0
2009-06-09 14:30:00,9.96,9.97,9.91,9.94,316000.0,9.8718,9.8817,9.8222,9.852,316000.0
2009-06-09 15:00:00,9.94,9.96,9.91,9.93,1702800.0,9.852,9.8718,9.8222,9.8421,1702800.0
2009-06-09 15:30:00,9.93,9.95,9.87,9.88,1332400.0,9.8421,9.8619,9.7826,9.7925,1332400.0
2009-06-10 09:30:00,10.0,10.05,9.9,10.03,1068800.0,9.9114,9.961,9.8123,9.9412,1068800.0
2009-06-10 10:00:00,10.02,10.03,9.97,9.97,924000.0,9.9313,9.9412,9.8817,9.8817,924000.0
2009-06-10 10:30:00,9.97,10.02,9.94,9.97,1507600.0,9.8817,9.9313,9.852,9.8817,1507600.0
2009-06-10 11:00:00,9.98,9.99,9.96,9.97,767200.0,9.8916,9.9015,9.8718,9.8817,767200.0
2009-06-10 11:30:00,9.97,10.03,9.97,10.01,352000.0,9.8817,9.9412,9.8817,9.9214,352000.0
2009-06-10 12:00:00,10.01,10.01,9.96,10.01,2006000.0,9.9214,9.9214,9.8718,9.9214,2006000.0
2009-06-10 12:30:00,10.01,10.02,9.95,9.96,1258400.0,9.9214,9.9313,9.8619,9.8718,1258400.0
2009-06-10 13:00:00,9.96,9.97,9.93,9.93,1393200.0,9.8718,9.8817,9.8421,9.8421,1393200.0
2009-06-10 13:30:00,9.93,9.93,9.85,9.91,1206000.0,9.8421,9.8421,9.7628,9.8222,1206000.0
2009-06-10 14:00:00,9.91,9.97,9.9,9.95,605600.0,9.8222,9.8817,9.8123,9.8619,605600.0
2009-06-10 14:30:00,9.95,10.01,9.93,9.97,1036800.0,9.8619,9.9214,9.8421,9.8817,1036800.0
2009-06-10 15:00:00,9.97,9.97,9.92,9.95,1054800.0,9.8817,9.8817,9.8322,9.8619,1054800.0
2009-06-10 15:30:00,9.95,10.02,9.94,9.99,1868000.0,9.8619,9.9313,9.852,9.9015,1868000.0
2009-06-11 09:30:00,10.0,10.21,10.0,10.2,1739600.0,9.9114,10.1196,9.9114,10.1097,1739600.0
2009-06-11 10:00:00,10.2,10.3,10.18,10.24,726800.0,10.1097,10.2088,10.0898,10.1493,726800.0
2009-06-11 10:30:00,10.24,10.34,10.22,10.3,716800.0,10.1493,10.2484,10.1295,10.2088,716800.0
2009-06-11 11:00:00,10.3,10.31,10.27,10.3,355200.0,10.2088,10.2187,10.1791,10.2088,355200.0
2009-06-11 11:30:00,10.3,10.32,10.27,10.29,301600.0,10.2088,10.2286,10.1791,10.1989,301600.0
2009-06-11 12:00:00,10.29,10.3,10.26,10.29,441600.0,10.1989,10.2088,10.1691,10.1989,441600.0
2009-06-11 12:30:00,10.29,10.35,10.28,10.35,590000.0,10.1989,10.2583,10.189,10.2583,590000.0
2009-06-11 13:00:00,10.35,10.4,10.33,10.4,376400.0,10.2583,10.3079,10.2385,10.3079,376400.0
2009-06-11 13:30:00,10.4,10.43,10.37,10.38,343200.0,10.3079,10.3376,10.2782,10.2881,343200.0
2009-06-11 14:00:00,10.38,10.38,10.34,10.37,317600.0,10.2881,10.2881,10.2484,10.2782,317600.0
2009-06-11 14:30:00,10.37,10.42,10.36,10.4,814000.0,10.2782,10.3277,10.2683,10.3079,814000.0
2009-06-11 15:00:00,10.4,10.44,10.38,10.39,1210800.0,10.3079,10.3475,10.2881,10.298,1210800.0
2009-06-11 15:30:00,10.39,10.44,10.36,10.4,2389200.0,10.298,10.3475,10.2683,10.3079,2389200.0
2009-06-12 09:30:00,10.39,10.39,10.16,10.17,640400.0,10.298,10.298,10.07,10.0799,640400.0
2009-06-12 10:00:00,10.16,10.23,10.1,10.15,376800.0,10.07,10.1394,10.0106,10.0601,376800.0
2009-06-12 10:30:00,10.15,10.25,10.14,10.22,430400.0,10.0601,10.1592,10.0502,10.1295,430400.0
2009-06-12 11:00:00,10.22,10.22,10.16,10.19,217600.0,10.1295,10.1295,10.07,10.0998,217600.0
2009-06-12 11:30:00,10.18,10.21,10.18,10.19,274800.0,10.0898,10.1196,10.0898,10.0998,274800.0
2009-06-12 12:00:00,10.19,10.24,10.19,10.23,151200.0,10.0998,10.1493,10.0998,10.1394,151200.0
2009-06-12 12:30:00,10.24,10.24,10.21,10.24,173200.0,10.1493,10.1493,10.1196,10.1493,173200.0
2009-06-12 13:00:00,10.24,10.26,10.22,10.23,140400.0,10.1493,10.1691,10.1295,10.1394,140400.0
2009-06-12 13:30:00,10.23,10.31,10.23,10.31,290000.0,10.1394,10.2187,10.1394,10.2187,290000.0
2009-06-12 14:00:00,10.31,10.32,10.27,10.28,384400.0,10.2187,10.2286,10.1791,10.189,384400.0
2009-06-12 14:30:00,10.29,10.37,10.28,10.35,208400.0,10.1989,10.2782,10.189,10.2583,208400.0
2009-06-12 15:00:00,10.35,10.37,10.34,10.35,251600.0,10.2583,10.2782,10.2484,10.2583,251600.0
2009-06-12 15:30:00,10.36,10.4,10.32,10.4,710400.0,10.2683,10.3079,10.2286,10.3079,710400.0
2009-06-15 09:30:00,10.25,10.3,10.15,10.21,783600.0,10.1592,10.2088,10.0601,10.1196,783600.0
2009-06-15 10:00:00,10.2,10.24,10.2,10.21,262800.0,10.1097,10.1493,10.1097,10.1196,262800.0
2009-06-15 10:30:00,10.21,10.21,10.1,10.1,296400.0,10.1196,10.1196,10.0106,10.0106,296400.0
2009-06-15 11:00:00,10.1,10.12,10.05,10.06,305200.0,10.0106,10.0304,9.961,9.9709,305200.0
2009-06-15 11:30:00,10.07,10.13,10.07,10.13,249600.0,9.9808,10.0403,9.9808,10.0403,249600.0
2009-06-15 12:00:00,10.13,10.13,10.05,10.06,154800.0,10.0403,10.0403,9.961,9.9709,154800.0
2009-06-15 12:30:00,10.06,10.1,10.05,10.09,170800.0,9.9709,10.0106,9.961,10.0006,170800.0
2009-06-15 13:00:00,10.09,10.11,10.05,10.07,167200.0,10.0006,10.0205,9.961,9.9808,167200.0
2009-06-15 13:30:00,10.07,10.11,10.04,10.09,171200.0,9.9808,10.0205,9.9511,10.0006,171200.0
2009-06-15 14:00:00,10.09,10.15,10.09,10.15,254400.0,10.0006,10.0601,10.0006,10.0601,254400.0
2009-06-15 14:30:00,10.15,10.15,10.09,10.11,322000.0,10.0601,10.0601,10.0006,10.0205,322000.0
2009-06-15 15:00:00,10.11,10.16,10.09,10.13,442800.0,10.0205,10.07,10.0006,10.0403,442800.0
2009-06-15 15:30:00,10.13,10.18,10.13,10.14,860800.0,10.0403,10.0898,10.0403,10.0502,860800.0
2009-06-16 09:30:00,10.29,10.3,10.19,10.22,516400.0,10.1989,10.2088,10.0998,10.1295,516400.0
2009-06-16 10:00:00,10.23,10.26,10.18,10.21,321200.0,10.1394,10.1691,10.0898,10.1196,321200.0
2009-06-16 10:30:00,10.21,10.21,10.17,10.2,386000.0,10.1196,10.1196,10.0799,10.1097,386000.0
2009-06-16 11:00:00,10.2,10.24,10.19,10.2,285600.0,10.1097,10.1493,10.0998,10.1097,285600.0
2009-06-16 11:30:00,10.2,10.21,10.13,10.13,230000.0,10.1097,10.1196,10.0403,10.0403,230000.0
2009-06-16 12:00:00,10.13,10.19,10.13,10.18,182400.0,10.0403,10.0998,10.0403,10.0898,182400.0
2009-06-16 12:30:00,10.18,10.18,10.05,10.08,217600.0,10.0898,10.0898,9.961,9.9907,217600.0
2009-06-16 13:00:00,10.08,10.08,10.03,10.04,251600.0,9.9907,9.9907,9.9412,9.9511,251600.0
2009-06-16 13:30:00,10.05,10.1,10.03,10.08,169200.0,9.961,10.0106,9.9412,9.9907,169200.0
2009-06-16 14:00:00,10.08,10.08,10.01,10.03,224800.0,9.9907,9.9907,9.9214,9.9412,224800.0
2009-06-16 14:30:00,10.02,10.07,10.0,10.06,258800.0,9.9313,9.9808,9.9114,9.9709,258800.0
2009-06-16 15:00:00,10.06,10.09,10.03,10.04,320800.0,9.9709,10.0006,9.9412,9.9511,320800.0
2009-06-16 15:30:00,10.04,10.04,9.97,9.99,3359600.0,9.9511,9.9511,9.8817,9.9015,3359600.0
2009-06-17 09:30:00,10.04,10.04,9.95,10.01,628000.0,9.9511,9.9511,9.8619,9.9214,628000.0
2009-06-17 10:00:00,10.01,10.12,9.99,10.1,655200.0,9.9214,10.0304,9.9015,10.0106,655200.0
2009-06-17 10:30:00,10.1,10.1,10.04,10.08,435600.0,10.0106,10.0106,9.9511,9.9907,435600.0
2009-06-17 11:00:00,10.08,10.2,10.08,10.18,499600.0,9.9907,10.1097,9.9907,10.0898,499600.0
2009-06-17 11:30:00,10.18,10.19,10.11,10.16,253600.0,10.0898,10.0998,10.0205,10.07,253600.0
2009-06-17 12:00:00,10.16,10.25,10.15,10.22,416000.0,10.07,10.1592,10.0601,10.1295,416000.0
2009-06-17 12:30:00,10.22,10.23,10.17,10.18,154800.0,10.1295,10.1394,10.0799,10.0898,154800.0
2009-06-17 13:00:00,10.19,10.24,10.18,10.24,160800.0,10.0998,10.1493,10.0898,10.1493,160800.0
2009-06-17 13:30:00,10.24,10.29,10.23,10.25,200800.0,10.1493,10.1989,10.1394,10.1592,200800.0
2009-06-17 14:00:00,10.25,10.28,10.22,10.22,218800.0,10.1592,10.189,10.1295,10.1295,218800.0
2009-06-17 14:30:00,10.23,10.23,10.15,10.17,176400.0,10.1394,10.1394,10.0601,10.0799,176400.0
2009-06-17 15:00:00,10.17,10.19,10.14,10.14,316800.0,10.0799,10.0998,10.0502,10.0502,316800.0
2009-06-17 15:30:00,10.14,10.15,10.1,10.12,949200.0,10.0502,10.0601,10.0106,10.0304,949200.0
2009-06-18 09:30:00,10.22,10.22,9.97,10.03,384000.0,10.1295,10.1295,9.8817,9.9412,384000.0
2009-06-18 10:00:00,10.03,10.08,9.97,9.99,496400.0,9.9412,9.9907,9.8817,9.9015,496400.0
2009-06-18 10:30:00,9.99,10.02,9.92,9.93,654000.0,9.9015,9.9313,9.8322,9.8421,654000.0
2009-06-18 11:00:00,9.93,9.98,9.9,9.94,324800.0,9.8421,9.8916,9.8123,9.852,324800.0
2009-06-18 11:30:00,9.94,9.94,9.88,9.91,182000.0,9.852,9.852,9.7925,9.8222,182000.0
2009-06-18 12:00:00,9.9,9.9,9.88,9.89,206800.0,9.8123,9.8123,9.7925,9.8024,206800.0
2009-06-18 12:30:00,9.89,9.97,9.88,9.97,198000.0,9.8024,9.8817,9.7925,9.8817,198000.0
2009-06-18 13:00:00,9.97,9.97,9.94,9.95,188400.0,9.8817,9.8817,9.852,9.8619,188400.0
2009-06-18 13:30:00,9.95,10.01,9.95,10.0,327200.0,9.8619,9.9214,9.8619,9.9114,327200.0
2009-06-18 14:00:00,9.99,10.0,9.96,9.99,335200.0,9.9015,9.9114,9.8718,9.9015,335200.0
2009-06-18 14:30:00,10.0,10.04,9.99,10.04,194800.0,9.9114,9.9511,9.9015,9.9511,194800.0
2009-06-18 15:00:00,10.04,10.06,10.02,10.04,343600.0,9.9511,9.9709,9.9313,9.9511,343600.0
2009-06-18 15:30:00,10.04,10.05,10.02,10.03,932000.0,9.9511,9.961,9.9313,9.9412,932000.0
2009-06-19 09:30:00,10.06,10.18,9.99,10.17,1236000.0,9.9709,10.0898,9.9015,10.0799,1236000.0
2009-06-19 10:00:00,10.18,10.18,10.14,10.14,185600.0,10.0898,10.0898,10.0502,10.0502,185600.0
2009-06-19 10:30:00,10.14,10.16,10.11,10.15,243600.0,10.0502,10.07,10.0205,10.0601,243600.0
2009-06-19 11:00:00,10.15,10.16,10.09,10.1,308800.0,10.0601,10.07,10.0006,10.0106,308800.0
2009-06-19 11:30:00,10.1,10.1,10.04,10.04,246800.0,10.0106,10.0106,9.9511,9.9511,246800.0
2009-06-19 12:00:00,10.04,10.05,9.95,9.95,418000.0,9.9511,9.961,9.8619,9.8619,418000.0
2009-06-19 12:30:00,9.95,10.0,9.95,9.98,216000.0,9.8619,9.9114,9.8619,9.8916,216000.0
2009-06-19 13:00:00,9.98,10.01,9.98,10.01,238000.0,9.8916,9.9214,9.8916,9.9214,238000.0
2009-06-19 13:30:00,10.01,10.02,9.96,9.96,362800.0,9.9214,9.9313,9.8718,9.8718,362800.0
2009-06-19 14:00:00,9.96,9.99,9.93,9.98,414800.0,9.8718,9.9015,9.8421,9.8916,414800.0
2009-06-19 14:30:00,9.99,10.01,9.98,10.0,303600.0,9.9015,9.9214,9.8916,9.9114,303600.0
2009-06-19 15:00:00,9.99,10.03,9.99,10.01,487200.0,9.9015,9.9412,9.9015,9.9214,487200.0
2009-06-19 15:30:00,10.02,10.03,9.96,9.98,1075200.0,9.9313,9.9412,9.8718,9.8916,1075200.0
2009-06-22 09:30:00,9.8,9.8,9.63,9.63,743200.0,9.7132,9.7132,9.5447,9.5447,743200.0
2009-06-22 10:00:00,9.63,9.65,9.57,9.59,594000.0,9.5447,9.5645,9.4853,9.5051,594000.0
2009-06-22 10:30:00,9.58,9.58,9.49,9.49,425200.0,9.4952,9.4952,9.406,9.406,425200.0
2009-06-22 11:00:00,9.5,9.53,9.47,9.53,482000.0,9.4159,9.4456,9.3861,9.4456,482000.0
2009-06-22 11:30:00,9.52,9.52,9.49,9.5,418000.0,9.4357,9.4357,9.406,9.4159,418000.0
2009-06-22 12:00:00,9.5,9.53,9.48,9.5,211600.0,9.4159,9.4456,9.396,9.4159,211600.0
2009-06-22 12:30:00,9.51,9.51,9.49,9.5,225200.0,9.4258,9.4258,9.406,9.4159,225200.0
2009-06-22 13:00:00,9.5,9.5,9.47,9.47,280800.0,9.4159,9.4159,9.3861,9.3861,280800.0
2009-06-22 13:30:00,9.47,9.49,9.45,9.46,304000.0,9.3861,9.406,9.3663,9.3762,304000.0
2009-06-22 14:00:00,9.46,9.46,9.4,9.4,591600.0,9.3762,9.3762,9.3168,9.3168,591600.0
2009-06-22 14:30:00,9.4,9.4,9.37,9.37,488000.0,9.3168,9.3168,9.287,9.287,488000.0
2009-06-22 15:00:00,9.38,9.4,9.36,9.4,1405200.0,9.2969,9.3168,9.2771,9.3168,1405200.0
2009-06-22 15:30:00,9.4,9.42,9.33,9.33,1694800.0,9.3168,9.3366,9.2474,9.2474,1694800.0
2009-06-23 09:30:00,9.37,9.42,9.13,9.15,1401200.0,9.287,9.3366,9.0491,9.069,1401200.0
2009-06-23 10:00:00,9.15,9.21,9.1,9.17,685200.0,9.069,9.1284,9.0194,9.0888,685200.0
2009-06-23 10:30:00,9.17,9.2,9.16,9.19,600400.0,9.0888,9.1185,9.0789,9.1086,600400.0
2009-06-23 11:00:00,9.19,9.2,9.18,9.19,510000.0,9.1086,9.1185,9.0987,9.1086,510000.0
2009-06-23 11:30:00,9.19,9.26,9.19,9.25,446800.0,9.1086,9.178,9.1086,9.1681,446800.0
2009-06-23 12:00:00,9.26,9.29,9.25,9.29,376800.0,9.178,9.2077,9.1681,9.2077,376800.0
2009-06-23 12:30:00,9.29,9.34,9.28,9.33,963600.0,9.2077,9.2573,9.1978,9.2474,963600.0
2009-06-23 13:00:00,9.33,9.38,9.32,9.36,415200.0,9.2474,9.2969,9.2375,9.2771,415200.0
2009-06-23 13:30:00,9.36,9.36,9.31,9.33,455600.0,9.2771,9.2771,9.2276,9.2474,455600.0
2009-06-23 14:00:00,9.33,9.43,9.33,9.41,323600.0,9.2474,9.3465,9.2474,9.3267,323600.0
2009-06-23 14:30:00,9.41,9.43,9.37,9.41,789600.0,9.3267,9.3465,9.287,9.3267,789600.0
2009-06-23 15:00:00,9.41,9.46,9.38,9.45,545600.0,9.3267,9.3762,9.2969,9.3663,545600.0
2009-06-23 15:30:00,9.45,9.49,9.42,9.43,1384400.0,9.3663,9.406,9.3366,9.3465,1384400.0
2009-06-24 09:30:00,9.56,9.7,9.5,9.65,748000.0,9.4753,9.6141,9.4159,9.5645,748000.0
2009-06-24 10:00:00,9.65,9.78,9.63,9.74,1013600.0,9.5645,9.6934,9.5447,9.6537,1013600.0
2009-06-24 10:30:00,9.74,9.84,9.72,9.84,600800.0,9.6537,9.7529,9.6339,9.7529,600800.0
2009-06-24 11:00:00,9.84,9.88,9.79,9.8,678800.0,9.7529,9.7925,9.7033,9.7132,678800.0
2009-06-24 11:30:00,9.8,9.85,9.8,9.83,312800.0,9.7132,9.7628,9.7132,9.7429,312800.0
2009-06-24 12:00:00,9.83,9.85,9.74,9.77,868400.0,9.7429,9.7628,9.6537,9.6835,868400.0
2009-06-24 12:30:00,9.77,9.81,9.75,9.8,402800.0,9.6835,9.7231,9.6637,9.7132,402800.0
2009-06-24 13:00:00,9.8,9.83,9.8,9.81,339200.0,9.7132,9.7429,9.7132,9.7231,339200.0
2009-06-24 13:30:00,9.81,9.81,9.78,9.8,342000.0,9.7231,9.7231,9.6934,9.7132,342000.0
2009-06-24 14:00:00,9.8,9.87,9.77,9.8,575600.0,9.7132,9.7826,9.6835,9.7132,575600.0
2009-06-24 14:30:00,9.8,9.83,9.74,9.81,664800.0,9.7132,9.7429,9.6537,9.7231,664800.0
2009-06-24 15:00:00,9.81,9.83,9.74,9.81,992800.0,9.7231,9.7429,9.6537,9.7231,992800.0
2009-06-24 15:30:00,9.81,9.82,9.75,9.81,855200.0,9.7231,9.733,9.6637,9.7231,855200.0
2009-06-25 09:30:00,9.75,9.75,9.57,9.65,760400.0,9.6637,9.6637,9.4853,9.5645,760400.0
2009-06-25 10:00:00,9.67,9.82,9.67,9.8,404400.0,9.5844,9.733,9.5844,9.7132,404400.0
2009-06-25 10:30:00,9.8,9.86,9.77,9.79,252000.0,9.7132,9.7727,9.6835,9.7033,252000.0
2009-06-25 11:00:00,9.8,9.85,9.76,9.84,193600.0,9.7132,9.7628,9.6736,9.7529,193600.0
2009-06-25 11:30:00,9.85,9.9,9.84,9.89,411600.0,9.7628,9.8123,9.7529,9.8024,411600.0
2009-06-25 12:00:00,9.89,9.95,9.89,9.91,342800.0,9.8024,9.8619,9.8024,9.8222,342800.0
2009-06-25 12:30:00,9.91,9.92,9.87,9.87,170800.0,9.8222,9.8322,9.7826,9.7826,170800.0
2009-06-25 13:00:00,9.87,9.93,9.87,9.91,187600.0,9.7826,9.8421,9.7826,9.8222,187600.0
2009-06-25 13:30:00,9.9,9.92,9.86,9.86,233600.0,9.8123,9.8322,9.7727,9.7727,233600.0
2009-06-25 14:00:00,9.86,9.86,9.78,9.82,389600.0,9.7727,9.7727,9.6934,9.733,389600.0
2009-06-25 14:30:00,9.82,9.89,9.82,9.85,691600.0,9.733,9.8024,9.733,9.7628,691600.0
2009-06-25 15:00:00,9.85,9.9,9.84,9.9,415600.0,9.7628,9.8123,9.7529,9.8123,415600.0
2009-06-25 15:30:00,9.89,9.95,9.84,9.93,1040000.0,9.8024,9.8619,9.7529,9.8421,1040000.0
2009-06-26 09:30:00,9.9,9.94,9.77,9.79,558000.0,9.8123,9.852,9.6835,9.7033,558000.0
2009-06-26 10:00:00,9.79,9.81,9.74,9.75,581200.0,9.7033,9.7231,9.6537,9.6637,581200.0
2009-06-26 10:30:00,9.75,9.77,9.63,9.67,714800.0,9.6637,9.6835,9.5447,9.5844,714800.0
2009-06-26 11:00:00,9.67,9.74,9.65,9.71,254400.0,9.5844,9.6537,9.5645,9.624,254400.0
2009-06-26 11:30:00,9.71,9.72,9.69,9.71,148400.0,9.624,9.6339,9.6042,9.624,148400.0
2009-06-26 12:00:00,9.71,9.74,9.71,9.74,106400.0,9.624,9.6537,9.624,9.6537,106400.0
2009-06-26 12:30:00,9.74,9.76,9.73,9.75,189600.0,9.6537,9.6736,9.6438,9.6637,189600.0
2009-06-26 13:00:00,9.74,9.76,9.74,9.75,108000.0,9.6537,9.6736,9.6537,9.6637,108000.0
2009-06-26 13:30:00,9.75,9.75,9.71,9.72,118800.0,9.6637,9.6637,9.624,9.6339,118800.0
2009-06-26 14:00:00,9.72,9.74,9.71,9.74,103600.0,9.6339,9.6537,9.624,9.6537,103600.0
2009-06-26 14:30:00,9.73,9.74,9.72,9.74,122000.0,9.6438,9.6537,9.6339,9.6537,122000.0
2009-06-26 15:00:00,9.74,9.75,9.7,9.72,272000.0,9.6537,9.6637,9.6141,9.6339,272000.0
2009-06-26 15:30:00,9.72,9.75,9.69,9.71,914800.0,9.6339,9.6637,9.6042,9.624,914800.0
2009-06-29 09:30:00,9.75,9.76,9.63,9.63,328400.0,9.6637,9.6736,9.5447,9.5447,328400.0
2009-06-29 10:00:00,9.64,9.69,9.59,9.69,301600.0,9.5546,9.6042,9.5051,9.6042,301600.0
2009-06-29 10:30:00,9.7,9.75,9.67,9.68,322800.0,9.6141,9.6637,9.5844,9.5943,322800.0
2009-06-29 11:00:00,9.68,9.75,9.65,9.74,258000.0,9.5943,9.6637,9.5645,9.6537,258000.0
2009-06-29 11:30:00,9.74,9.75,9.72,9.74,149200.0,9.6537,9.6637,9.6339,9.6537,149200.0
2009-06-29 12:00:00,9.74,9.75,9.72,9.72,190000.0,9.6537,9.6637,9.6339,9.6339,190000.0
2009-06-29 12:30:00,9.72,9.74,9.71,9.72,149200.0,9.6339,9.6537,9.624,9.6339,149200.0
2009-06-29 13:00:00,9.72,9.75,9.71,9.72,207600.0,9.6339,9.6637,9.624,9.6339,207600.0
2009-06-29 13:30:00,9.72,9.73,9.7,9.71,104800.0,9.6339,9.6438,9.6141,9.624,104800.0
2009-06-29 14:00:00,9.7,9.72,9.67,9.7,250400.0,9.6141,9.6339,9.5844,9.6141,250400.0
2009-06-29 14:30:00,9.7,9.74,9.69,9.74,402800.0,9.6141,9.6537,9.6042,9.6537,402800.0
2009-06-29 15:00:00,9.74,9.76,9.72,9.76,392000.0,9.6537,9.6736,9.6339,9.6736,392000.0
2009-06-29 15:30:00,9.75,9.75,9.7,9.72,708400.0,9.6637,9.6637,9.6141,9.6339,708400.0
2009-06-30 09:30:00,9.74,9.79,9.65,9.75,303200.0,9.6537,9.7033,9.5645,9.6637,303200.0
2009-06-30 10:00:00,9.75,9.75,9.52,9.54,904000.0,9.6637,9.6637,9.4357,9.4555,904000.0
2009-06-30 10:30:00,9.54,9.58,9.49,9.56,597200.0,9.4555,9.4952,9.406,9.4753,597200.0
2009-06-30 11:00:00,9.56,9.63,9.51,9.58,1470400.0,9.4753,9.5447,9.4258,9.4952,1470400.0
2009-06-30 11:30:00,9.58,9.58,9.55,9.57,323600.0,9.4952,9.4952,9.4654,9.4853,323600.0
2009-06-30 12:00:00,9.57,9.57,9.51,9.53,189600.0,9.4853,9.4853,9.4258,9.4456,189600.0
2009-06-30 12:30:00,9.53,9.55,9.51,9.54,148400.0,9.4456,9.4654,9.4258,9.4555,148400.0
2009-06-30 13:00:00,9.54,9.55,9.52,9.53,132800.0,9.4555,9.4654,9.4357,9.4456,132800.0
2009-06-30 13:30:00,9.52,9.55,9.49,9.5,337200.0,9.4357,9.4654,9.406,9.4159,337200.0
2009-06-30 14:00:00,9.5,9.51,9.49,9.5,323600.0,9.4159,9.4258,9.406,9.4159,323600.0
2009-06-30 14:30:00,9.5,9.53,9.49,9.5,473200.0,9.4159,9.4456,9.406,9.4159,473200.0
2009-06-30 15:00:00,9.51,9.56,9.5,9.55,428400.0,9.4258,9.4753,9.4159,9.4654,428400.0
2009-06-30 15:30:00,9.56,9.56,9.52,9.55,1041200.0,9.4753,9.4753,9.4357,9.4654,1041200.0
2009-07-01 09:30:00,9.63,9.67,9.5,9.67,562800.0,9.5447,9.5844,9.4159,9.5844,562800.0
2009-07-01 10:00:00,9.67,9.81,9.61,9.81,765200.0,9.5844,9.7231,9.5249,9.7231,765200.0
2009-07-01 10:30:00,9.81,9.83,9.78,9.8,477200.0,9.7231,9.7429,9.6934,9.7132,477200.0
2009-07-01 11:00:00,9.8,9.81,9.76,9.76,322000.0,9.7132,9.7231,9.6736,9.6736,322000.0
2009-07-01 11:30:00,9.76,9.78,9.74,9.77,258800.0,9.6736,9.6934,9.6537,9.6835,258800.0
2009-07-01 12:00:00,9.77,9.79,9.76,9.77,165200.0,9.6835,9.7033,9.6736,9.6835,165200.0
2009-07-01 12:30:00,9.77,9.78,9.77,9.77,136800.0,9.6835,9.6934,9.6835,9.6835,136800.0
2009-07-01 13:00:00,9.77,9.78,9.75,9.78,514000.0,9.6835,9.6934,9.6637,9.6934,514000.0
2009-07-01 13:30:00,9.78,9.78,9.75,9.76,116400.0,9.6934,9.6934,9.6637,9.6736,116400.0
2009-07-01 14:00:00,9.76,9.78,9.74,9.77,215600.0,9.6736,9.6934,9.6537,9.6835,215600.0
2009-07-01 14:30:00,9.77,9.78,9.75,9.77,280800.0,9.6835,9.6934,9.6637,9.6835,280800.0
2009-07-01 15:00:00,9.77,9.78,9.76,9.76,296400.0,9.6835,9.6934,9.6736,9.6736,296400.0
2009-07-01 15:30:00,9.76,9.76,9.71,9.72,554800.0,9.6736,9.6736,9.624,9.6339,554800.0
2009-07-02 09:30:00,9.59,9.69,9.48,9.5,459200.0,9.5051,9.6042,9.396,9.4159,459200.0
2009-07-02 10:00:00,9.5,9.52,9.45,9.49,744400.0,9.4159,9.4357,9.3663,9.406,744400.0
2009-07-02 10:30:00,9.49,9.53,9.47,9.52,382800.0,9.406,9.4456,9.3861,9.4357,382800.0
2009-07-02 11:00:00,9.52,9.55,9.5,9.54,298000.0,9.4357,9.4654,9.4159,9.4555,298000.0
2009-07-02 11:30:00,9.53,9.56,9.53,9.54,215200.0,9.4456,9.4753,9.4456,9.4555,215200.0
2009-07-02 12:00:00,9.55,9.57,9.54,9.56,288800.0,9.4654,9.4853,9.4555,9.4753,288800.0
2009-07-02 12:30:00,9.56,9.57,9.53,9.57,317600.0,9.4753,9.4853,9.4456,9.4853,317600.0
2009-07-02 13:00:00,9.57,9.58,9.56,9.58,234000.0,9.4853,9.4952,9.4753,9.4952,234000.0
2009-07-02 13:30:00,9.58,9.58,9.55,9.56,248000.0,9.4952,9.4952,9.4654,9.4753,248000.0
2009-07-02 14:00:00,9.56,9.56,9.54,9.55,459600.0,9.4753,9.4753,9.4555,9.4654,459600.0
2009-07-02 14:30:00,9.55,9.56,9.54,9.54,342400.0,9.4654,9.4753,9.4555,9.4555,342400.0
2009-07-02 15:00:00,9.54,9.56,9.5,9.51,462000.0,9.4555,9.4753,9.4159,9.4258,462000.0
2009-07-02 15:30:00,9.51,9.57,9.49,9.51,994400.0,9.4258,9.4853,9.406,9.4258,994400.0
2009-07-06 09:30:00,9.41,9.49,9.31,9.4,1148800.0,9.3267,9.406,9.2276,9.3168,1148800.0
2009-07-06 10:00:00,9.4,9.44,9.25,9.3,1180000.0,9.3168,9.3564,9.1681,9.2176,1180000.0
2009-07-06 10:30:00,9.29,9.31,9.27,9.31,368400.0,9.2077,9.2276,9.1879,9.2276,368400.0
2009-07-06 11:00:00,9.31,9.34,9.3,9.31,318800.0,9.2276,9.2573,9.2176,9.2276,318800.0
2009-07-06 11:30:00,9.31,9.33,9.3,9.3,337600.0,9.2276,9.2474,9.2176,9.2176,337600.0
2009-07-06 12:00:00,9.3,9.3,9.28,9.29,434800.0,9.2176,9.2176,9.1978,9.2077,434800.0
2009-07-06 12:30:00,9.29,9.29,9.28,9.28,495200.0,9.2077,9.2077,9.1978,9.1978,495200.0
2009-07-06 13:00:00,9.28,9.33,9.28,9.29,806400.0,9.1978,9.2474,9.1978,9.2077,806400.0
2009-07-06 13:30:00,9.29,9.29,9.23,9.25,590800.0,9.2077,9.2077,9.1483,9.1681,590800.0
2009-07-06 14:00:00,9.25,9.27,9.23,9.24,459200.0,9.1681,9.1879,9.1483,9.1582,459200.0
2009-07-06 14:30:00,9.24,9.25,9.2,9.22,662800.0,9.1582,9.1681,9.1185,9.1384,662800.0
2009-07-06 15:00:00,9.23,9.27,9.22,9.25,758000.0,9.1483,9.1879,9.1384,9.1681,758000.0
2009-07-06 15:30:00,9.25,9.32,9.21,9.27,1988000.0,9.1681,9.2375,9.1284,9.1879,1988000.0
2009-07-07 09:30:00,9.22,9.36,9.07,9.09,1081600.0,9.1384,9.2771,8.9897,9.0095,1081600.0
2009-07-07 10:00:00,9.09,9.09,9.02,9.06,1242800.0,9.0095,9.0095,8.9401,8.9798,1242800.0
2009-07-07 10:30:00,9.05,9.07,9.02,9.02,621600.0,8.9699,8.9897,8.9401,8.9401,621600.0
2009-07-07 11:00:00,9.02,9.03,9.02,9.02,471600.0,8.9401,8.95,8.9401,8.9401,471600.0
2009-07-07 11:30:00,9.02,9.03,8.94,8.99,728800.0,8.9401,8.95,8.8608,8.9104,728800.0
2009-07-07 12:00:00,8.99,9.01,8.99,8.99,446400.0,8.9104,8.9302,8.9104,8.9104,446400.0
2009-07-07 12:30:00,8.99,9.0,8.99,8.99,276400.0,8.9104,8.9203,8.9104,8.9104,276400.0
2009-07-07 13:00:00,8.99,9.03,8.97,8.97,577200.0,8.9104,8.95,8.8906,8.8906,577200.0
2009-07-07 13:30:00,8.97,8.99,8.93,8.94,996800.0,8.8906,8.9104,8.8509,8.8608,996800.0
2009-07-07 14:00:00,8.94,8.98,8.94,8.97,469600.0,8.8608,8.9005,8.8608,8.8906,469600.0
2009-07-07 14:30:00,8.97,8.99,8.93,8.94,757200.0,8.8906,8.9104,8.8509,8.8608,757200.0
2009-07-07 15:00:00,8.94,8.94,8.87,8.92,868800.0,8.8608,8.8608,8.7914,8.841,868800.0
2009-07-07 15:30:00,8.92,8.94,8.88,8.89,1690000.0,8.841,8.8608,8.8014,8.8113,1690000.0
2009-07-08 09:30:00,8.88,8.94,8.82,8.88,537200.0,8.8014,8.8608,8.7419,8.8014,537200.0
2009-07-08 10:00:00,8.88,8.99,8.88,8.97,526800.0,8.8014,8.9104,8.8014,8.8906,526800.0
2009-07-08 10:30:00,8.96,8.97,8.91,8.92,401600.0,8.8807,8.8906,8.8311,8.841,401600.0
2009-07-08 11:00:00,8.92,8.92,8.86,8.92,592000.0,8.841,8.841,8.7815,8.841,592000.0
2009-07-08 11:30:00,8.92,8.93,8.89,8.9,542000.0,8.841,8.8509,8.8113,8.8212,542000.0
2009-07-08 12:00:00,8.9,8.94,8.89,8.9,549600.0,8.8212,8.8608,8.8113,8.8212,549600.0
2009-07-08 12:30:00,8.9,8.94,8.89,8.9,388800.0,8.8212,8.8608,8.8113,8.8212,388800.0
2009-07-08 13:00:00,8.9,9.04,8.9,9.04,642000.0,8.8212,8.9599,8.8212,8.9599,642000.0
2009-07-08 13:30:00,9.03,9.05,8.98,9.01,418000.0,8.95,8.9699,8.9005,8.9302,418000.0
2009-07-08 14:00:00,9.02,9.04,9.01,9.03,811600.0,8.9401,8.9599,8.9302,8.95,811600.0
2009-07-08 14:30:00,9.03,9.04,8.98,9.04,868400.0,8.95,8.9599,8.9005,8.9599,868400.0
2009-07-08 15:00:00,9.04,9.09,9.02,9.06,1493200.0,8.9599,9.0095,8.9401,8.9798,1493200.0
2009-07-08 15:30:00,9.06,9.16,9.05,9.13,2474800.0,8.9798,9.0789,8.9699,9.0491,2474800.0
2009-07-09 09:30:00,9.21,9.23,9.11,9.19,479200.0,9.1284,9.1483,9.0293,9.1086,479200.0
2009-07-09 10:00:00,9.18,9.24,9.16,9.19,368400.0,9.0987,9.1582,9.0789,9.1086,368400.0
2009-07-09 10:30:00,9.2,9.24,9.17,9.22,249200.0,9.1185,9.1582,9.0888,9.1384,249200.0
2009-07-09 11:00:00,9.22,9.22,9.17,9.19,236800.0,9.1384,9.1384,9.0888,9.1086,236800.0
2009-07-09 11:30:00,9.19,9.24,9.19,9.21,246800.0,9.1086,9.1582,9.1086,9.1284,246800.0
2009-07-09 12:00:00,9.21,9.27,9.2,9.25,210400.0,9.1284,9.1879,9.1185,9.1681,210400.0
2009-07-09 12:30:00,9.25,9.28,9.23,9.28,323200.0,9.1681,9.1978,9.1483,9.1978,323200.0
2009-07-09 13:00:00,9.28,9.33,9.26,9.3,479200.0,9.1978,9.2474,9.178,9.2176,479200.0
2009-07-09 13:30:00,9.3,9.31,9.24,9.26,256400.0,9.2176,9.2276,9.1582,9.178,256400.0
2009-07-09 14:00:00,9.27,9.29,9.24,9.27,263600.0,9.1879,9.2077,9.1582,9.1879,263600.0
2009-07-09 14:30:00,9.27,9.28,9.23,9.24,447200.0,9.1879,9.1978,9.1483,9.1582,447200.0
2009-07-09 15:00:00,9.24,9.26,9.22,9.23,402000.0,9.1582,9.178,9.1384,9.1483,402000.0
2009-07-09 15:30:00,9.22,9.25,9.18,9.19,752400.0,9.1384,9.1681,9.0987,9.1086,752400.0
2009-07-10 09:30:00,9.1,9.35,9.1,9.27,256000.0,9.0194,9.2672,9.0194,9.1879,256000.0
2009-07-10 10:00:00,9.27,9.33,9.24,9.32,334400.0,9.1879,9.2474,9.1582,9.2375,334400.0
2009-07-10 10:30:00,9.32,9.36,9.3,9.33,306800.0,9.2375,9.2771,9.2176,9.2474,306800.0
2009-07-10 11:00:00,9.33,9.33,9.27,9.27,255600.0,9.2474,9.2474,9.1879,9.1879,255600.0
2009-07-10 11:30:00,9.27,9.33,9.26,9.3,148000.0,9.1879,9.2474,9.178,9.2176,148000.0
2009-07-10 12:00:00,9.3,9.33,9.3,9.32,106000.0,9.2176,9.2474,9.2176,9.2375,106000.0
2009-07-10 12:30:00,9.31,9.35,9.31,9.31,108400.0,9.2276,9.2672,9.2276,9.2276,108400.0
2009-07-10 13:00:00,9.31,9.31,9.28,9.29,191200.0,9.2276,9.2276,9.1978,9.2077,191200.0
2009-07-10 13:30:00,9.29,9.31,9.28,9.3,116400.0,9.2077,9.2276,9.1978,9.2176,116400.0
2009-07-10 14:00:00,9.3,9.3,9.26,9.28,108800.0,9.2176,9.2176,9.178,9.1978,108800.0
2009-07-10 14:30:00,9.28,9.29,9.24,9.24,270800.0,9.1978,9.2077,9.1582,9.1582,270800.0
2009-07-10 15:00:00,9.24,9.28,9.23,9.27,366000.0,9.1582,9.1978,9.1483,9.1879,366000.0
2009-07-10 15:30:00,9.27,9.31,9.26,9.31,848400.0,9.1879,9.2276,9.178,9.2276,848400.0
2009-07-13 09:30:00,9.38,9.46,9.35,9.44,924400.0,9.2969,9.3762,9.2672,9.3564,924400.0
2009-07-13 10:00:00,9.44,9.44,9.32,9.39,1012000.0,9.3564,9.3564,9.2375,9.3068,1012000.0
2009-07-13 10:30:00,9.39,9.47,9.38,9.45,731600.0,9.3068,9.3861,9.2969,9.3663,731600.0
2009-07-13 11:00:00,9.45,9.5,9.45,9.48,468800.0,9.3663,9.4159,9.3663,9.396,468800.0
2009-07-13 11:30:00,9.48,9.55,9.48,9.52,583600.0,9.396,9.4654,9.396,9.4357,583600.0
2009-07-13 12:00:00,9.51,9.52,9.47,9.49,147200.0,9.4258,9.4357,9.3861,9.406,147200.0
2009-07-13 12:30:00,9.49,9.52,9.47,9.47,204800.0,9.406,9.4357,9.3861,9.3861,204800.0
2009-07-13 13:00:00,9.47,9.52,9.47,9.5,240800.0,9.3861,9.4357,9.3861,9.4159,240800.0
2009-07-13 13:30:00,9.51,9.51,9.47,9.48,226000.0,9.4258,9.4258,9.3861,9.396,226000.0
2009-07-13 14:00:00,9.48,9.53,9.48,9.51,313200.0,9.396,9.4456,9.396,9.4258,313200.0
2009-07-13 14:30:00,9.51,9.53,9.5,9.52,230800.0,9.4258,9.4456,9.4159,9.4357,230800.0
2009-07-13 15:00:00,9.52,9.54,9.5,9.51,344400.0,9.4357,9.4555,9.4159,9.4258,344400.0
2009-07-13 15:30:00,9.51,9.56,9.5,9.56,905600.0,9.4258,9.4753,9.4159,9.4753,905600.0
2009-07-14 09:30:00,9.54,9.56,9.43,9.48,523200.0,9.4555,9.4753,9.3465,9.396,523200.0
2009-07-14 10:00:00,9.48,9.56,9.46,9.47,426800.0,9.396,9.4753,9.3762,9.3861,426800.0
2009-07-14 10:30:00,9.49,9.49,9.44,9.47,230800.0,9.406,9.406,9.3564,9.3861,230800.0
2009-07-14 11:00:00,9.47,9.51,9.47,9.49,315200.0,9.3861,9.4258,9.3861,9.406,315200.0
2009-07-14 11:30:00,9.49,9.53,9.49,9.51,221600.0,9.406,9.4456,9.406,9.4258,221600.0
2009-07-14 12:00:00,9.51,9.51,9.45,9.47,190400.0,9.4258,9.4258,9.3663,9.3861,190400.0
2009-07-14 12:30:00,9.47,9.49,9.47,9.48,133200.0,9.3861,9.406,9.3861,9.396,133200.0
2009-07-14 13:00:00,9.49,9.53,9.49,9.52,269200.0,9.406,9.4456,9.406,9.4357,269200.0
2009-07-14 13:30:00,9.52,9.53,9.49,9.51,129600.0,9.4357,9.4456,9.406,9.4258,129600.0
2009-07-14 14:00:00,9.52,9.53,9.47,9.51,246000.0,9.4357,9.4456,9.3861,9.4258,246000.0
2009-07-14 14:30:00,9.51,9.55,9.5,9.53,467600.0,9.4258,9.4654,9.4159,9.4456,467600.0
2009-07-14 15:00:00,9.54,9.54,9.51,9.52,428800.0,9.4555,9.4555,9.4258,9.4357,428800.0
2009-07-14 15:30:00,9.52,9.55,9.52,9.55,603600.0,9.4357,9.4654,9.4357,9.4654,603600.0
2009-07-15 09:30:00,9.73,9.81,9.61,9.8,488000.0,9.6438,9.7231,9.5249,9.7132,488000.0
2009-07-15 10:00:00,9.8,9.86,9.77,9.84,493200.0,9.7132,9.7727,9.6835,9.7529,493200.0
2009-07-15 10:30:00,9.84,9.89,9.83,9.84,402000.0,9.7529,9.8024,9.7429,9.7529,402000.0
2009-07-15 11:00:00,9.83,9.88,9.83,9.87,250800.0,9.7429,9.7925,9.7429,9.7826,250800.0
2009-07-15 11:30:00,9.88,9.91,9.87,9.9,188000.0,9.7925,9.8222,9.7826,9.8123,188000.0
2009-07-15 12:00:00,9.9,9.91,9.89,9.9,192400.0,9.8123,9.8222,9.8024,9.8123,192400.0
2009-07-15 12:30:00,9.9,9.93,9.9,9.92,180800.0,9.8123,9.8421,9.8123,9.8322,180800.0
2009-07-15 13:00:00,9.92,9.93,9.9,9.92,180800.0,9.8322,9.8421,9.8123,9.8322,180800.0
2009-07-15 13:30:00,9.92,9.93,9.91,9.92,206800.0,9.8322,9.8421,9.8222,9.8322,206800.0
2009-07-15 14:00:00,9.91,9.93,9.89,9.91,226000.0,9.8222,9.8421,9.8024,9.8222,226000.0
2009-07-15 14:30:00,9.91,9.96,9.91,9.96,341200.0,9.8222,9.8718,9.8222,9.8718,341200.0
2009-07-15 15:00:00,9.95,9.97,9.94,9.94,413200.0,9.8619,9.8817,9.852,9.852,413200.0
2009-07-15 15:30:00,9.94,9.96,9.9,9.91,1628000.0,9.852,9.8718,9.8123,9.8222,1628000.0
2009-07-16 09:30:00,9.83,9.9,9.79,9.89,437200.0,9.7429,9.8123,9.7033,9.8024,437200.0
2009-07-16 10:00:00,9.9,9.9,9.81,9.85,344400.0,9.8123,9.8123,9.7231,9.7628,344400.0
2009-07-16 10:30:00,9.85,9.86,9.81,9.82,305600.0,9.7628,9.7727,9.7231,9.733,305600.0
2009-07-16 11:00:00,9.82,9.87,9.81,9.86,405600.0,9.733,9.7826,9.7231,9.7727,405600.0
2009-07-16 11:30:00,9.86,9.92,9.85,9.91,267600.0,9.7727,9.8322,9.7628,9.8222,267600.0
2009-07-16 12:00:00,9.91,9.93,9.9,9.91,211600.0,9.8222,9.8421,9.8123,9.8222,211600.0
2009-07-16 12:30:00,9.91,9.91,9.88,9.88,194800.0,9.8222,9.8222,9.7925,9.7925,194800.0
2009-07-16 13:00:00,9.88,9.89,9.86,9.86,233600.0,9.7925,9.8024,9.7727,9.7727,233600.0
2009-07-16 13:30:00,9.86,9.93,9.85,9.93,334400.0,9.7727,9.8421,9.7628,9.8421,334400.0
2009-07-16 14:00:00,9.94,9.98,9.92,9.96,321600.0,9.852,9.8916,9.8322,9.8718,321600.0
2009-07-16 14:30:00,9.96,10.02,9.96,10.01,307600.0,9.8718,9.9313,9.8718,9.9214,307600.0
2009-07-16 15:00:00,10.01,10.03,10.0,10.03,558000.0,9.9214,9.9412,9.9114,9.9412,558000.0
2009-07-16 15:30:00,10.03,10.07,10.0,10.0,1013600.0,9.9412,9.9808,9.9114,9.9114,1013600.0
2009-07-17 09:30:00,10.02,10.12,9.99,10.1,806800.0,9.9313,10.0304,9.9015,10.0106,806800.0
2009-07-17 10:00:00,10.1,10.13,10.07,10.13,383200.0,10.0106,10.0403,9.9808,10.0403,383200.0
2009-07-17 10:30:00,10.12,10.15,10.09,10.09,215600.0,10.0304,10.0601,10.0006,10.0006,215600.0
2009-07-17 11:00:00,10.09,10.15,10.09,10.15,274800.0,10.0006,10.0601,10.0006,10.0601,274800.0
2009-07-17 11:30:00,10.13,10.15,10.09,10.15,181200.0,10.0403,10.0601,10.0006,10.0601,181200.0
2009-07-17 12:00:00,10.15,10.18,10.14,10.16,164400.0,10.0601,10.0898,10.0502,10.07,164400.0
2009-07-17 12:30:00,10.16,10.2,10.15,10.19,236000.0,10.07,10.1097,10.0601,10.0998,236000.0
2009-07-17 13:00:00,10.19,10.22,10.18,10.22,183600.0,10.0998,10.1295,10.0898,10.1295,183600.0
2009-07-17 13:30:00,10.22,10.26,10.22,10.23,260400.0,10.1295,10.1691,10.1295,10.1394,260400.0
2009-07-17 14:00:00,10.23,10.24,10.21,10.21,162800.0,10.1394,10.1493,10.1196,10.1196,162800.0
2009-07-17 14:30:00,10.21,10.22,10.19,10.2,261200.0,10.1196,10.1295,10.0998,10.1097,261200.0
2009-07-17 15:00:00,10.2,10.21,10.17,10.17,211200.0,10.1097,10.1196,10.0799,10.0799,211200.0
2009-07-17 15:30:00,10.17,10.22,10.15,10.22,873600.0,10.0799,10.1295,10.0601,10.1295,873600.0
2009-07-20 09:30:00,10.31,10.36,10.23,10.3,432800.0,10.2187,10.2683,10.1394,10.2088,432800.0
2009-07-20 10:00:00,10.31,10.35,10.25,10.27,448000.0,10.2187,10.2583,10.1592,10.1791,448000.0
2009-07-20 10:30:00,10.27,10.31,10.26,10.29,259600.0,10.1791,10.2187,10.1691,10.1989,259600.0
2009-07-20 11:00:00,10.29,10.31,10.28,10.31,210400.0,10.1989,10.2187,10.189,10.2187,210400.0
2009-07-20 11:30:00,10.31,10.33,10.31,10.31,213600.0,10.2187,10.2385,10.2187,10.2187,213600.0
2009-07-20 12:00:00,10.31,10.38,10.31,10.38,223200.0,10.2187,10.2881,10.2187,10.2881,223200.0
2009-07-20 12:30:00,10.37,10.38,10.35,10.36,302400.0,10.2782,10.2881,10.2583,10.2683,302400.0
2009-07-20 13:00:00,10.36,10.37,10.34,10.35,133200.0,10.2683,10.2782,10.2484,10.2583,133200.0
2009-07-20 13:30:00,10.35,10.37,10.33,10.35,160400.0,10.2583,10.2782,10.2385,10.2583,160400.0
2009-07-20 14:00:00,10.34,10.36,10.3,10.31,428000.0,10.2484,10.2683,10.2088,10.2187,428000.0
2009-07-20 14:30:00,10.31,10.37,10.3,10.36,348000.0,10.2187,10.2782,10.2088,10.2683,348000.0
2009-07-20 15:00:00,10.37,10.46,10.36,10.45,575600.0,10.2782,10.3674,10.2683,10.3575,575600.0
2009-07-20 15:30:00,10.45,10.45,10.4,10.44,1002000.0,10.3575,10.3575,10.3079,10.3475,1002000.0
2009-07-21 09:30:00,10.43,10.49,10.38,10.45,252400.0,10.3376,10.3971,10.2881,10.3575,252400.0
2009-07-21 10:00:00,10.45,10.46,10.38,10.44,310800.0,10.3575,10.3674,10.2881,10.3475,310800.0
2009-07-21 10:30:00,10.44,10.5,10.4,10.44,222800.0,10.3475,10.407,10.3079,10.3475,222800.0
2009-07-21 11:00:00,10.45,10.46,10.42,10.44,199200.0,10.3575,10.3674,10.3277,10.3475,199200.0
2009-07-21 11:30:00,10.44,10.44,10.33,10.34,190000.0,10.3475,10.3475,10.2385,10.2484,190000.0
2009-07-21 12:00:00,10.33,10.42,10.33,10.42,306000.0,10.2385,10.3277,10.2385,10.3277,306000.0
2009-07-21 12:30:00,10.42,10.43,10.35,10.36,251200.0,10.3277,10.3376,10.2583,10.2683,251200.0
2009-07-21 13:00:00,10.36,10.39,10.34,10.39,117200.0,10.2683,10.298,10.2484,10.298,117200.0
2009-07-21 13:30:00,10.39,10.41,10.38,10.4,88400.0,10.298,10.3178,10.2881,10.3079,88400.0
2009-07-21 14:00:00,10.4,10.43,10.39,10.4,153200.0,10.3079,10.3376,10.298,10.3079,153200.0
2009-07-21 14:30:00,10.4,10.45,10.38,10.45,252800.0,10.3079,10.3575,10.2881,10.3575,252800.0
2009-07-21 15:00:00,10.45,10.47,10.43,10.45,494800.0,10.3575,10.3773,10.3376,10.3575,494800.0
2009-07-21 15:30:00,10.45,10.46,10.42,10.46,721200.0,10.3575,10.3674,10.3277,10.3674,721200.0
2009-07-22 09:30:00,10.44,10.44,10.3,10.37,355200.0,10.3475,10.3475,10.2088,10.2782,355200.0
2009-07-22 10:00:00,10.38,10.48,10.38,10.42,244000.0,10.2881,10.3872,10.2881,10.3277,244000.0
2009-07-22 10:30:00,10.42,10.46,10.41,10.46,126800.0,10.3277,10.3674,10.3178,10.3674,126800.0
2009-07-22 11:00:00,10.46,10.52,10.45,10.49,138800.0,10.3674,10.4268,10.3575,10.3971,138800.0
2009-07-22 11:30:00,10.5,10.51,10.44,10.47,160400.0,10.407,10.4169,10.3475,10.3773,160400.0
2009-07-22 12:00:00,10.47,10.52,10.46,10.51,108400.0,10.3773,10.4268,10.3674,10.4169,108400.0
2009-07-22 12:30:00,10.51,10.55,10.49,10.52,140400.0,10.4169,10.4566,10.3971,10.4268,140400.0
2009-07-22 13:00:00,10.52,10.55,10.52,10.53,378800.0,10.4268,10.4566,10.4268,10.4367,378800.0
2009-07-22 13:30:00,10.53,10.61,10.48,10.61,1217200.0,10.4367,10.516,10.3872,10.516,1217200.0
2009-07-22 14:00:00,10.61,10.63,10.57,10.63,446000.0,10.516,10.5359,10.4764,10.5359,446000.0
2009-07-22 14:30:00,10.63,10.64,10.58,10.62,597200.0,10.5359,10.5458,10.4863,10.526,597200.0
2009-07-22 15:00:00,10.62,10.63,10.57,10.59,365200.0,10.526,10.5359,10.4764,10.4962,365200.0
2009-07-22 15:30:00,10.59,10.62,10.56,10.62,692400.0,10.4962,10.526,10.4665,10.526,692400.0
2009-07-23 09:30:00,10.64,10.65,10.57,10.65,296800.0,10.5458,10.5557,10.4764,10.5557,296800.0
2009-07-23 10:00:00,10.65,10.82,10.64,10.8,409200.0,10.5557,10.7242,10.5458,10.7044,409200.0
2009-07-23 10:30:00,10.8,10.88,10.8,10.86,386400.0,10.7044,10.7836,10.7044,10.7638,386400.0
2009-07-23 11:00:00,10.86,10.92,10.85,10.86,558400.0,10.7638,10.8233,10.7539,10.7638,558400.0
2009-07-23 11:30:00,10.86,10.93,10.83,10.9,245200.0,10.7638,10.8332,10.7341,10.8035,245200.0
2009-07-23 12:00:00,10.9,10.96,10.9,10.95,164400.0,10.8035,10.8629,10.8035,10.853,164400.0
2009-07-23 12:30:00,10.95,11.03,10.94,11.03,290400.0,10.853,10.9323,10.8431,10.9323,290400.0
2009-07-23 13:00:00,11.03,11.04,10.99,11.01,655200.0,10.9323,10.9422,10.8927,10.9125,655200.0
2009-07-23 13:30:00,11.02,11.08,11.01,11.02,494800.0,10.9224,10.9819,10.9125,10.9224,494800.0
2009-07-23 14:00:00,11.02,11.04,10.97,11.03,592400.0,10.9224,10.9422,10.8729,10.9323,592400.0
2009-07-23 14:30:00,11.03,11.06,11.02,11.03,474800.0,10.9323,10.9621,10.9224,10.9323,474800.0
2009-07-23 15:00:00,11.04,11.05,11.01,11.02,336400.0,10.9422,10.9521,10.9125,10.9224,336400.0
2009-07-23 15:30:00,11.02,11.05,10.99,11.03,959200.0,10.9224,10.9521,10.8927,10.9323,959200.0
2009-07-24 09:30:00,10.9,11.04,10.9,10.94,755200.0,10.8035,10.9422,10.8035,10.8431,755200.0
2009-07-24 10:00:00,10.94,11.1,10.93,11.08,945200.0,10.8431,11.0017,10.8332,10.9819,945200.0
2009-07-24 10:30:00,11.09,11.12,11.02,11.02,840000.0,10.9918,11.0215,10.9224,10.9224,840000.0
2009-07-24 11:00:00,11.02,11.05,11.01,11.03,764400.0,10.9224,10.9521,10.9125,10.9323,764400.0
2009-07-24 11:30:00,11.03,11.05,11.0,11.04,437600.0,10.9323,10.9521,10.9026,10.9422,437600.0
2009-07-24 12:00:00,11.04,11.12,11.03,11.12,355600.0,10.9422,11.0215,10.9323,11.0215,355600.0
2009-07-24 12:30:00,11.12,11.18,11.12,11.14,483200.0,11.0215,11.081,11.0215,11.0413,483200.0
2009-07-24 13:00:00,11.14,11.14,11.12,11.14,222400.0,11.0413,11.0413,11.0215,11.0413,222400.0
2009-07-24 13:30:00,11.14,11.18,11.14,11.15,408800.0,11.0413,11.081,11.0413,11.0513,408800.0
2009-07-24 14:00:00,11.15,11.22,11.15,11.22,276800.0,11.0513,11.1206,11.0513,11.1206,276800.0
2009-07-24 14:30:00,11.22,11.26,11.22,11.25,450400.0,11.1206,11.1603,11.1206,11.1504,450400.0
2009-07-24 15:00:00,11.25,11.26,11.23,11.23,418400.0,11.1504,11.1603,11.1306,11.1306,418400.0
2009-07-24 15:30:00,11.23,11.3,11.21,11.28,1064400.0,11.1306,11.1999,11.1107,11.1801,1064400.0
2009-07-27 09:30:00,11.26,11.28,11.16,11.2,390400.0,11.1603,11.1801,11.0612,11.1008,390400.0
2009-07-27 10:00:00,11.21,11.28,11.08,11.09,536400.0,11.1107,11.1801,10.9819,10.9918,536400.0
2009-07-27 10:30:00,11.09,11.13,11.08,11.12,361600.0,10.9918,11.0314,10.9819,11.0215,361600.0
2009-07-27 11:00:00,11.12,11.15,11.11,11.14,246400.0,11.0215,11.0513,11.0116,11.0413,246400.0
2009-07-27 11:30:00,11.14,11.15,11.11,11.11,168000.0,11.0413,11.0513,11.0116,11.0116,168000.0
2009-07-27 12:00:00,11.11,11.19,11.11,11.15,169600.0,11.0116,11.0909,11.0116,11.0513,169600.0
2009-07-27 12:30:00,11.15,11.15,11.1,11.11,158400.0,11.0513,11.0513,11.0017,11.0116,158400.0
2009-07-27 13:00:00,11.11,11.12,11.08,11.1,172800.0,11.0116,11.0215,10.9819,11.0017,172800.0
2009-07-27 13:30:00,11.1,11.13,11.09,11.12,117200.0,11.0017,11.0314,10.9918,11.0215,117200.0
2009-07-27 14:00:00,11.13,11.17,11.11,11.15,122800.0,11.0314,11.0711,11.0116,11.0513,122800.0
2009-07-27 14:30:00,11.15,11.19,11.13,11.13,188000.0,11.0513,11.0909,11.0314,11.0314,188000.0
2009-07-27 15:00:00,11.13,11.15,11.09,11.12,361200.0,11.0314,11.0513,10.9918,11.0215,361200.0
2009-07-27 15:30:00,11.11,11.13,11.1,11.13,986000.0,11.0116,11.0314,11.0017,11.0314,986000.0
2009-07-28 09:30:00,10.8,11.01,10.77,10.95,761600.0,10.7044,10.9125,10.6746,10.853,761600.0
2009-07-28 10:00:00,10.95,10.95,10.78,10.84,682400.0,10.853,10.853,10.6845,10.744,682400.0
2009-07-28 10:30:00,10.83,10.87,10.78,10.8,400800.0,10.7341,10.7737,10.6845,10.7044,400800.0
2009-07-28 11:00:00,10.8,10.84,10.78,10.78,327600.0,10.7044,10.744,10.6845,10.6845,327600.0
2009-07-28 11:30:00,10.78,10.8,10.75,10.77,260800.0,10.6845,10.7044,10.6548,10.6746,260800.0
2009-07-28 12:00:00,10.77,10.8,10.76,10.79,271600.0,10.6746,10.7044,10.6647,10.6944,271600.0
2009-07-28 12:30:00,10.8,10.83,10.79,10.81,238800.0,10.7044,10.7341,10.6944,10.7143,238800.0
2009-07-28 13:00:00,10.81,10.86,10.78,10.85,346800.0,10.7143,10.7638,10.6845,10.7539,346800.0
2009-07-28 13:30:00,10.85,10.86,10.81,10.84,314800.0,10.7539,10.7638,10.7143,10.744,314800.0
2009-07-28 14:00:00,10.84,10.88,10.82,10.86,474400.0,10.744,10.7836,10.7242,10.7638,474400.0
2009-07-28 14:30:00,10.86,10.9,10.82,10.83,304400.0,10.7638,10.8035,10.7242,10.7341,304400.0
2009-07-28 15:00:00,10.83,10.84,10.8,10.82,449200.0,10.7341,10.744,10.7044,10.7242,449200.0
2009-07-28 15:30:00,10.82,10.9,10.81,10.88,1130400.0,10.7242,10.8035,10.7143,10.7836,1130400.0
2009-07-29 09:30:00,10.81,10.89,10.71,10.74,495600.0,10.7143,10.7936,10.6152,10.6449,495600.0
2009-07-29 10:00:00,10.75,10.82,10.74,10.81,263600.0,10.6548,10.7242,10.6449,10.7143,263600.0
2009-07-29 10:30:00,10.81,10.86,10.77,10.84,183200.0,10.7143,10.7638,10.6746,10.744,183200.0
2009-07-29 11:00:00,10.84,10.86,10.74,10.75,195600.0,10.744,10.7638,10.6449,10.6548,195600.0
2009-07-29 11:30:00,10.75,10.75,10.72,10.72,238000.0,10.6548,10.6548,10.6251,10.6251,238000.0
2009-07-29 12:00:00,10.73,10.74,10.7,10.71,292400.0,10.635,10.6449,10.6052,10.6152,292400.0
2009-07-29 12:30:00,10.71,10.74,10.69,10.74,252000.0,10.6152,10.6449,10.5953,10.6449,252000.0
2009-07-29 13:00:00,10.74,10.74,10.7,10.71,161200.0,10.6449,10.6449,10.6052,10.6152,161200.0
2009-07-29 13:30:00,10.71,10.73,10.69,10.72,241600.0,10.6152,10.635,10.5953,10.6251,241600.0
2009-07-29 14:00:00,10.72,10.74,10.7,10.73,275200.0,10.6251,10.6449,10.6052,10.635,275200.0
2009-07-29 14:30:00,10.73,10.73,10.71,10.72,139200.0,10.635,10.635,10.6152,10.6251,139200.0
2009-07-29 15:00:00,10.71,10.76,10.71,10.75,224000.0,10.6152,10.6647,10.6152,10.6548,224000.0
2009-07-29 15:30:00,10.75,10.8,10.74,10.79,674800.0,10.6548,10.7044,10.6449,10.6944,674800.0
2009-07-30 09:30:00,10.83,11.03,10.83,11.02,654400.0,10.7341,10.9323,10.7341,10.9224,654400.0
2009-07-30 10:00:00,11.02,11.08,11.0,11.05,468400.0,10.9224,10.9819,10.9026,10.9521,468400.0
2009-07-30 10:30:00,11.06,11.1,11.04,11.09,505600.0,10.9621,11.0017,10.9422,10.9918,505600.0
2009-07-30 11:00:00,11.09,11.13,11.06,11.06,534400.0,10.9918,11.0314,10.9621,10.9621,534400.0
2009-07-30 11:30:00,11.06,11.08,10.99,10.99,374400.0,10.9621,10.9819,10.8927,10.8927,374400.0
2009-07-30 12:00:00,10.99,11.0,10.96,10.97,238000.0,10.8927,10.9026,10.8629,10.8729,238000.0
2009-07-30 12:30:00,10.97,11.02,10.94,10.94,232800.0,10.8729,10.9224,10.8431,10.8431,232800.0
2009-07-30 13:00:00,10.94,10.98,10.93,10.98,302800.0,10.8431,10.8828,10.8332,10.8828,302800.0
2009-07-30 13:30:00,10.98,11.04,10.97,10.97,422000.0,10.8828,10.9422,10.8729,10.8729,422000.0
2009-07-30 14:00:00,10.97,10.99,10.94,10.99,434000.0,10.8729,10.8927,10.8431,10.8927,434000.0
2009-07-30 14:30:00,10.98,11.01,10.98,10.99,288800.0,10.8828,10.9125,10.8828,10.8927,288800.0
2009-07-30 15:00:00,10.99,11.02,10.99,11.0,433600.0,10.8927,10.9224,10.8927,10.9026,433600.0
2009-07-30 15:30:00,11.0,11.0,10.89,10.93,922800.0,10.9026,10.9026,10.7936,10.8332,922800.0
2009-07-31 09:30:00,10.95,11.04,10.88,10.91,547600.0,10.853,10.9422,10.7836,10.8134,547600.0
2009-07-31 10:00:00,10.92,10.94,10.87,10.91,276000.0,10.8233,10.8431,10.7737,10.8134,276000.0
2009-07-31 10:30:00,10.91,10.95,10.9,10.92,235200.0,10.8134,10.853,10.8035,10.8233,235200.0
2009-07-31 11:00:00,10.92,10.93,10.86,10.88,206800.0,10.8233,10.8332,10.7638,10.7836,206800.0
2009-07-31 11:30:00,10.88,10.91,10.86,10.89,200800.0,10.7836,10.8134,10.7638,10.7936,200800.0
2009-07-31 12:00:00,10.89,10.9,10.84,10.84,236000.0,10.7936,10.8035,10.744,10.744,236000.0
2009-07-31 12:30:00,10.85,10.86,10.83,10.85,155600.0,10.7539,10.7638,10.7341,10.7539,155600.0
2009-07-31 13:00:00,10.84,10.86,10.84,10.86,152000.0,10.744,10.7638,10.744,10.7638,152000.0
2009-07-31 13:30:00,10.86,10.88,10.86,10.86,228000.0,10.7638,10.7836,10.7638,10.7638,228000.0
2009-07-31 14:00:00,10.86,10.91,10.85,10.9,428400.0,10.7638,10.8134,10.7539,10.8035,428400.0
2009-07-31 14:30:00,10.91,10.92,10.85,10.88,314000.0,10.8134,10.8233,10.7539,10.7836,314000.0
2009-07-31 15:00:00,10.87,10.93,10.86,10.9,306400.0,10.7737,10.8332,10.7638,10.8035,306400.0
2009-07-31 15:30:00,10.9,10.9,10.81,10.82,678800.0,10.8035,10.8035,10.7143,10.7242,678800.0
2009-08-03 09:30:00,10.99,11.05,10.88,10.94,370400.0,10.8927,10.9521,10.7836,10.8431,370400.0
2009-08-03 10:00:00,10.95,11.03,10.88,11.0,355200.0,10.853,10.9323,10.7836,10.9026,355200.0
2009-08-03 10:30:00,11.01,11.06,10.97,10.98,284800.0,10.9125,10.9621,10.8729,10.8828,284800.0
2009-08-03 11:00:00,10.98,11.02,10.95,11.0,224800.0,10.8828,10.9224,10.853,10.9026,224800.0
2009-08-03 11:30:00,11.0,11.09,11.0,11.09,139200.0,10.9026,10.9918,10.9026,10.9918,139200.0
2009-08-03 12:00:00,11.08,11.11,11.07,11.07,107200.0,10.9819,11.0116,10.972,10.972,107200.0
2009-08-03 12:30:00,11.07,11.1,11.05,11.08,134000.0,10.972,11.0017,10.9521,10.9819,134000.0
2009-08-03 13:00:00,11.08,11.12,11.08,11.11,132000.0,10.9819,11.0215,10.9819,11.0116,132000.0
2009-08-03 13:30:00,11.11,11.13,11.1,11.1,155600.0,11.0116,11.0314,11.0017,11.0017,155600.0
2009-08-03 14:00:00,11.11,11.14,11.1,11.14,425600.0,11.0116,11.0413,11.0017,11.0413,425600.0
2009-08-03 14:30:00,11.14,11.18,11.13,11.14,262800.0,11.0413,11.081,11.0314,11.0413,262800.0
2009-08-03 15:00:00,11.14,11.17,11.13,11.15,557600.0,11.0413,11.0711,11.0314,11.0513,557600.0
2009-08-03 15:30:00,11.15,11.17,11.12,11.16,720800.0,11.0513,11.0711,11.0215,11.0612,720800.0
2009-08-04 09:30:00,11.06,11.28,11.01,11.23,600000.0,10.9621,11.1801,10.9125,11.1306,600000.0
2009-08-04 10:00:00,11.24,11.36,11.24,11.3,683200.0,11.1405,11.2594,11.1405,11.1999,683200.0
2009-08-04 10:30:00,11.3,11.31,11.26,11.28,348800.0,11.1999,11.2098,11.1603,11.1801,348800.0
2009-08-04 11:00:00,11.28,11.33,11.27,11.32,201600.0,11.1801,11.2297,11.1702,11.2198,201600.0
2009-08-04 11:30:00,11.32,11.36,11.31,11.36,163200.0,11.2198,11.2594,11.2098,11.2594,163200.0
2009-08-04 12:00:00,11.36,11.39,11.35,11.38,316000.0,11.2594,11.2891,11.2495,11.2792,316000.0
2009-08-04 12:30:00,11.38,11.47,11.38,11.47,320400.0,11.2792,11.3684,11.2792,11.3684,320400.0
2009-08-04 13:00:00,11.46,11.48,11.44,11.46,254800.0,11.3585,11.3783,11.3387,11.3585,254800.0
2009-08-04 13:30:00,11.46,11.47,11.36,11.38,586000.0,11.3585,11.3684,11.2594,11.2792,586000.0
2009-08-04 14:00:00,11.38,11.38,11.36,11.38,254800.0,11.2792,11.2792,11.2594,11.2792,254800.0
2009-08-04 14:30:00,11.38,11.41,11.35,11.35,438400.0,11.2792,11.309,11.2495,11.2495,438400.0
2009-08-04 15:00:00,11.35,11.38,11.34,11.34,392000.0,11.2495,11.2792,11.2396,11.2396,392000.0
2009-08-04 15:30:00,11.34,11.38,11.33,11.38,642800.0,11.2396,11.2792,11.2297,11.2792,642800.0
2009-08-05 09:30:00,11.43,11.47,11.3,11.32,1052800.0,11.3288,11.3684,11.1999,11.2198,1052800.0
2009-08-05 10:00:00,11.33,11.33,11.27,11.29,642800.0,11.2297,11.2297,11.1702,11.19,642800.0
2009-08-05 10:30:00,11.29,11.3,11.23,11.24,700000.0,11.19,11.1999,11.1306,11.1405,700000.0
2009-08-05 11:00:00,11.24,11.24,11.19,11.21,279600.0,11.1405,11.1405,11.0909,11.1107,279600.0
2009-08-05 11:30:00,11.2,11.21,11.17,11.17,219200.0,11.1008,11.1107,11.0711,11.0711,219200.0
2009-08-05 12:00:00,11.18,11.22,11.16,11.21,249600.0,11.081,11.1206,11.0612,11.1107,249600.0
2009-08-05 12:30:00,11.21,11.3,11.21,11.27,379600.0,11.1107,11.1999,11.1107,11.1702,379600.0
2009-08-05 13:00:00,11.27,11.3,11.24,11.29,257600.0,11.1702,11.1999,11.1405,11.19,257600.0
2009-08-05 13:30:00,11.29,11.3,11.22,11.22,273200.0,11.19,11.1999,11.1206,11.1206,273200.0
2009-08-05 14:00:00,11.23,11.27,11.22,11.24,417200.0,11.1306,11.1702,11.1206,11.1405,417200.0
2009-08-05 14:30:00,11.24,11.31,11.23,11.29,449600.0,11.1405,11.2098,11.1306,11.19,449600.0
2009-08-05 15:00:00,11.29,11.31,11.27,11.3,309200.0,11.19,11.2098,11.1702,11.1999,309200.0
2009-08-05 15:30:00,11.29,11.31,11.26,11.28,717200.0,11.19,11.2098,11.1603,11.1801,717200.0
2009-08-06 09:30:00,11.26,11.38,11.25,11.26,561600.0,11.1603,11.2792,11.1504,11.1603,561600.0
2009-08-06 10:00:00,11.26,11.34,11.22,11.23,516400.0,11.1603,11.2396,11.1206,11.1306,516400.0
2009-08-06 10:30:00,11.22,11.26,11.22,11.26,296800.0,11.1206,11.1603,11.1206,11.1603,296800.0
2009-08-06 11:00:00,11.27,11.35,11.26,11.34,370400.0,11.1702,11.2495,11.1603,11.2396,370400.0
2009-08-06 11:30:00,11.34,11.34,11.31,11.34,190000.0,11.2396,11.2396,11.2098,11.2396,190000.0
2009-08-06 12:00:00,11.33,11.33,11.29,11.3,272000.0,11.2297,11.2297,11.19,11.1999,272000.0
2009-08-06 12:30:00,11.3,11.32,11.27,11.28,664000.0,11.1999,11.2198,11.1702,11.1801,664000.0
2009-08-06 13:00:00,11.28,11.31,11.27,11.31,257200.0,11.1801,11.2098,11.1702,11.2098,257200.0
2009-08-06 13:30:00,11.31,11.35,11.31,11.32,232000.0,11.2098,11.2495,11.2098,11.2198,232000.0
2009-08-06 14:00:00,11.32,11.35,11.3,11.33,422400.0,11.2198,11.2495,11.1999,11.2297,422400.0
2009-08-06 14:30:00,11.33,11.33,11.31,11.31,220800.0,11.2297,11.2297,11.2098,11.2098,220800.0
2009-08-06 15:00:00,11.31,11.38,11.31,11.37,218400.0,11.2098,11.2792,11.2098,11.2693,218400.0
2009-08-06 15:30:00,11.37,11.38,11.31,11.33,892800.0,11.2693,11.2792,11.2098,11.2297,892800.0
2009-08-07 09:30:00,11.5,11.56,11.47,11.5,590400.0,11.3982,11.4576,11.3684,11.3982,590400.0
2009-08-07 10:00:00,11.5,11.58,11.48,11.56,436000.0,11.3982,11.4775,11.3783,11.4576,436000.0
2009-08-07 10:30:00,11.56,11.77,11.56,11.76,752000.0,11.4576,11.6658,11.4576,11.6559,752000.0
2009-08-07 11:00:00,11.75,11.78,11.72,11.72,339600.0,11.6459,11.6757,11.6162,11.6162,339600.0
2009-08-07 11:30:00,11.72,11.74,11.7,11.73,403600.0,11.6162,11.636,11.5964,11.6261,403600.0
2009-08-07 12:00:00,11.73,11.76,11.72,11.72,271600.0,11.6261,11.6559,11.6162,11.6162,271600.0
2009-08-07 12:30:00,11.72,11.76,11.71,11.74,383200.0,11.6162,11.6559,11.6063,11.636,383200.0
2009-08-07 13:00:00,11.74,11.77,11.72,11.77,321200.0,11.636,11.6658,11.6162,11.6658,321200.0
2009-08-07 13:30:00,11.77,11.79,11.74,11.78,366800.0,11.6658,11.6856,11.636,11.6757,366800.0
2009-08-07 14:00:00,11.78,11.81,11.74,11.75,2140800.0,11.6757,11.7054,11.636,11.6459,2140800.0
2009-08-07 14:30:00,11.75,11.76,11.72,11.74,619200.0,11.6459,11.6559,11.6162,11.636,619200.0
2009-08-07 15:00:00,11.74,11.74,11.64,11.67,939600.0,11.636,11.636,11.5369,11.5667,939600.0
2009-08-07 15:30:00,11.66,11.73,11.65,11.69,1234800.0,11.5567,11.6261,11.5468,11.5865,1234800.0
2009-08-10 09:30:00,11.7,11.79,11.68,11.79,394800.0,11.5964,11.6856,11.5766,11.6856,394800.0
2009-08-10 10:00:00,11.78,11.79,11.65,11.68,586000.0,11.6757,11.6856,11.5468,11.5766,586000.0
2009-08-10 10:30:00,11.68,11.69,11.64,11.67,268400.0,11.5766,11.5865,11.5369,11.5667,268400.0
2009-08-10 11:00:00,11.67,11.69,11.64,11.64,254000.0,11.5667,11.5865,11.5369,11.5369,254000.0
2009-08-10 11:30:00,11.64,11.66,11.62,11.63,123600.0,11.5369,11.5567,11.5171,11.527,123600.0
2009-08-10 12:00:00,11.62,11.64,11.62,11.62,310800.0,11.5171,11.5369,11.5171,11.5171,310800.0
2009-08-10 12:30:00,11.62,11.63,11.6,11.6,362000.0,11.5171,11.527,11.4973,11.4973,362000.0
2009-08-10 13:00:00,11.6,11.61,11.53,11.56,268800.0,11.4973,11.5072,11.4279,11.4576,268800.0
2009-08-10 13:30:00,11.56,11.59,11.54,11.54,187200.0,11.4576,11.4874,11.4378,11.4378,187200.0
2009-08-10 14:00:00,11.54,11.54,11.47,11.47,388400.0,11.4378,11.4378,11.3684,11.3684,388400.0
2009-08-10 14:30:00,11.47,11.49,11.44,11.46,376000.0,11.3684,11.3882,11.3387,11.3585,376000.0
2009-08-10 15:00:00,11.46,11.51,11.46,11.46,470400.0,11.3585,11.4081,11.3585,11.3585,470400.0
2009-08-10 15:30:00,11.46,11.48,11.45,11.45,1173600.0,11.3585,11.3783,11.3486,11.3486,1173600.0
2009-08-11 09:30:00,11.45,11.5,11.24,11.31,583600.0,11.3486,11.3982,11.1405,11.2098,583600.0
2009-08-11 10:00:00,11.31,11.33,11.27,11.3,258400.0,11.2098,11.2297,11.1702,11.1999,258400.0
2009-08-11 10:30:00,11.3,11.32,11.27,11.29,194800.0,11.1999,11.2198,11.1702,11.19,194800.0
2009-08-11 11:00:00,11.29,11.29,11.25,11.25,187600.0,11.19,11.19,11.1504,11.1504,187600.0
2009-08-11 11:30:00,11.26,11.27,11.21,11.23,195200.0,11.1603,11.1702,11.1107,11.1306,195200.0
2009-08-11 12:00:00,11.24,11.24,11.21,11.22,138000.0,11.1405,11.1405,11.1107,11.1206,138000.0
2009-08-11 12:30:00,11.22,11.24,11.18,11.19,248400.0,11.1206,11.1405,11.081,11.0909,248400.0
2009-08-11 13:00:00,11.19,11.22,11.17,11.17,165200.0,11.0909,11.1206,11.0711,11.0711,165200.0
2009-08-11 13:30:00,11.16,11.22,11.16,11.21,160800.0,11.0612,11.1206,11.0612,11.1107,160800.0
2009-08-11 14:00:00,11.21,11.26,11.21,11.24,199200.0,11.1107,11.1603,11.1107,11.1405,199200.0
2009-08-11 14:30:00,11.24,11.24,11.21,11.23,171600.0,11.1405,11.1405,11.1107,11.1306,171600.0
2009-08-11 15:00:00,11.23,11.27,11.22,11.25,181200.0,11.1306,11.1702,11.1206,11.1504,181200.0
2009-08-11 15:30:00,11.25,11.28,11.2,11.2,627600.0,11.1504,11.1801,11.1008,11.1008,627600.0
2009-08-12 09:30:00,11.3,11.56,11.3,11.53,2058400.0,11.1999,11.4576,11.1999,11.4279,2058400.0
2009-08-12 10:00:00,11.54,11.59,11.48,11.58,1110400.0,11.4378,11.4874,11.3783,11.4775,1110400.0
2009-08-12 10:30:00,11.58,11.65,11.54,11.63,696400.0,11.4775,11.5468,11.4378,11.527,696400.0
2009-08-12 11:00:00,11.63,11.67,11.62,11.67,442400.0,11.527,11.5667,11.5171,11.5667,442400.0
2009-08-12 11:30:00,11.67,11.81,11.67,11.81,716800.0,11.5667,11.7054,11.5667,11.7054,716800.0
2009-08-12 12:00:00,11.81,12.01,11.78,11.98,1480800.0,11.7054,11.9036,11.6757,11.8739,1480800.0
2009-08-12 12:30:00,11.98,12.13,11.97,12.04,2079600.0,11.8739,12.0226,11.864,11.9334,2079600.0
2009-08-12 13:00:00,12.04,12.13,12.02,12.11,662000.0,11.9334,12.0226,11.9136,12.0028,662000.0
2009-08-12 13:30:00,12.11,12.11,12.0,12.05,980400.0,12.0028,12.0028,11.8937,11.9433,980400.0
2009-08-12 14:00:00,12.05,12.06,11.98,11.99,1184000.0,11.9433,11.9532,11.8739,11.8838,1184000.0
2009-08-12 14:30:00,11.99,12.09,11.99,12.05,1788400.0,11.8838,11.9829,11.8838,11.9433,1788400.0
2009-08-12 15:00:00,12.05,12.13,12.03,12.09,1279600.0,11.9433,12.0226,11.9235,11.9829,1279600.0
2009-08-12 15:30:00,12.1,12.12,12.0,12.03,2339200.0,11.9928,12.0127,11.8937,11.9235,2339200.0
2009-08-13 09:30:00,12.03,12.07,11.83,12.06,1843200.0,11.9235,11.9631,11.7252,11.9532,1843200.0
2009-08-13 10:00:00,12.06,12.11,11.95,11.97,1520400.0,11.9532,12.0028,11.8442,11.864,1520400.0
2009-08-13 10:30:00,11.97,11.99,11.94,11.97,726400.0,11.864,11.8838,11.8343,11.864,726400.0
2009-08-13 11:00:00,11.97,11.99,11.94,11.96,526000.0,11.864,11.8838,11.8343,11.8541,526000.0
2009-08-13 11:30:00,11.96,12.01,11.95,12.01,536400.0,11.8541,11.9036,11.8442,11.9036,536400.0
2009-08-13 12:00:00,12.01,12.04,12.0,12.02,198400.0,11.9036,11.9334,11.8937,11.9136,198400.0
2009-08-13 12:30:00,12.02,12.03,12.0,12.01,148400.0,11.9136,11.9235,11.8937,11.9036,148400.0
2009-08-13 13:00:00,12.01,12.06,12.01,12.05,216400.0,11.9036,11.9532,11.9036,11.9433,216400.0
2009-08-13 13:30:00,12.05,12.07,11.98,12.0,301600.0,11.9433,11.9631,11.8739,11.8937,301600.0
2009-08-13 14:00:00,12.0,12.0,11.94,11.95,319200.0,11.8937,11.8937,11.8343,11.8442,319200.0
2009-08-13 14:30:00,11.95,12.01,11.93,11.96,379600.0,11.8442,11.9036,11.8244,11.8541,379600.0
2009-08-13 15:00:00,11.97,12.05,11.97,11.99,918400.0,11.864,11.9433,11.864,11.8838,918400.0
2009-08-13 15:30:00,11.99,12.04,11.98,12.0,1345200.0,11.8838,11.9334,11.8739,11.8937,1345200.0
2009-08-14 09:30:00,12.01,12.08,11.9,11.92,539600.0,11.9036,11.973,11.7946,11.8144,539600.0
2009-08-14 10:00:00,11.9,11.9,11.74,11.81,754000.0,11.7946,11.7946,11.636,11.7054,754000.0
2009-08-14 10:30:00,11.81,11.81,11.71,11.74,326800.0,11.7054,11.7054,11.6063,11.636,326800.0
2009-08-14 11:00:00,11.74,11.8,11.73,11.78,259200.0,11.636,11.6955,11.6261,11.6757,259200.0
2009-08-14 11:30:00,11.77,11.81,11.74,11.79,278400.0,11.6658,11.7054,11.636,11.6856,278400.0
2009-08-14 12:00:00,11.78,11.79,11.74,11.75,242800.0,11.6757,11.6856,11.636,11.6459,242800.0
2009-08-14 12:30:00,11.75,11.75,11.71,11.74,190400.0,11.6459,11.6459,11.6063,11.636,190400.0
2009-08-14 13:00:00,11.74,11.76,11.72,11.73,168400.0,11.636,11.6559,11.6162,11.6261,168400.0
2009-08-14 13:30:00,11.73,11.74,11.7,11.72,155200.0,11.6261,11.636,11.5964,11.6162,155200.0
2009-08-14 14:00:00,11.72,11.75,11.7,11.72,229200.0,11.6162,11.6459,11.5964,11.6162,229200.0
2009-08-14 14:30:00,11.72,11.75,11.71,11.73,158400.0,11.6162,11.6459,11.6063,11.6261,158400.0
2009-08-14 15:00:00,11.73,11.76,11.71,11.71,414000.0,11.6261,11.6559,11.6063,11.6063,414000.0
2009-08-14 15:30:00,11.71,11.79,11.71,11.78,752800.0,11.6063,11.6856,11.6063,11.6757,752800.0
2009-08-17 09:30:00,11.65,11.65,11.36,11.42,894800.0,11.5468,11.5468,11.2594,11.3189,894800.0
2009-08-17 10:00:00,11.42,11.43,11.25,11.33,674000.0,11.3189,11.3288,11.1504,11.2297,674000.0
2009-08-17 10:30:00,11.33,11.34,11.28,11.3,263200.0,11.2297,11.2396,11.1801,11.1999,263200.0
2009-08-17 11:00:00,11.3,11.32,11.26,11.32,224400.0,11.1999,11.2198,11.1603,11.2198,224400.0
2009-08-17 11:30:00,11.32,11.33,11.3,11.31,168000.0,11.2198,11.2297,11.1999,11.2098,168000.0
2009-08-17 12:00:00,11.31,11.37,11.29,11.36,256400.0,11.2098,11.2693,11.19,11.2594,256400.0
2009-08-17 12:30:00,11.36,11.37,11.33,11.33,136000.0,11.2594,11.2693,11.2297,11.2297,136000.0
2009-08-17 13:00:00,11.33,11.33,11.29,11.3,279600.0,11.2297,11.2297,11.19,11.1999,279600.0
2009-08-17 13:30:00,11.3,11.3,11.26,11.29,289600.0,11.1999,11.1999,11.1603,11.19,289600.0
2009-08-17 14:00:00,11.29,11.29,11.22,11.25,294800.0,11.19,11.19,11.1206,11.1504,294800.0
2009-08-17 14:30:00,11.25,11.29,11.24,11.26,295600.0,11.1504,11.19,11.1405,11.1603,295600.0
2009-08-17 15:00:00,11.26,11.28,11.23,11.25,438400.0,11.1603,11.1801,11.1306,11.1504,438400.0
2009-08-17 15:30:00,11.25,11.26,11.21,11.23,1458800.0,11.1504,11.1603,11.1107,11.1306,1458800.0
2009-08-18 09:30:00,11.29,11.31,11.12,11.15,710400.0,11.19,11.2098,11.0215,11.0513,710400.0
2009-08-18 10:00:00,11.15,11.23,11.08,11.09,529600.0,11.0513,11.1306,10.9819,10.9918,529600.0
2009-08-18 10:30:00,11.09,11.14,11.03,11.03,607600.0,10.9918,11.0413,10.9323,10.9323,607600.0
2009-08-18 11:00:00,11.03,11.05,10.94,10.97,1097600.0,10.9323,10.9521,10.8431,10.8729,1097600.0
2009-08-18 11:30:00,10.97,11.0,10.94,10.99,976400.0,10.8729,10.9026,10.8431,10.8927,976400.0
2009-08-18 12:00:00,10.99,11.1,10.99,11.09,555600.0,10.8927,11.0017,10.8927,10.9918,555600.0
2009-08-18 12:30:00,11.09,11.11,11.05,11.1,494800.0,10.9918,11.0116,10.9521,11.0017,494800.0
2009-08-18 13:00:00,11.1,11.14,11.09,11.1,456000.0,11.0017,11.0413,10.9918,11.0017,456000.0
2009-08-18 13:30:00,11.1,11.12,11.06,11.1,474800.0,11.0017,11.0215,10.9621,11.0017,474800.0
2009-08-18 14:00:00,11.1,11.13,11.07,11.12,812000.0,11.0017,11.0314,10.972,11.0215,812000.0
2009-08-18 14:30:00,11.13,11.13,11.09,11.1,674800.0,11.0314,11.0314,10.9918,11.0017,674800.0
2009-08-18 15:00:00,11.09,11.12,11.09,11.09,815600.0,10.9918,11.0215,10.9918,10.9918,815600.0
2009-08-18 15:30:00,11.09,11.09,11.04,11.06,1590000.0,10.9918,10.9918,10.9422,10.9621,1590000.0
2009-08-19 09:30:00,10.94,11.05,10.94,10.94,568000.0,10.8431,10.9521,10.8431,10.8431,568000.0
2009-08-19 10:00:00,10.95,11.04,10.95,11.02,452400.0,10.853,10.9422,10.853,10.9224,452400.0
2009-08-19 10:30:00,11.03,11.06,10.97,10.97,611200.0,10.9323,10.9621,10.8729,10.8729,611200.0
2009-08-19 11:00:00,10.97,10.99,10.85,10.88,532800.0,10.8729,10.8927,10.7539,10.7836,532800.0
2009-08-19 11:30:00,10.88,10.99,10.85,10.98,742000.0,10.7836,10.8927,10.7539,10.8828,742000.0
2009-08-19 12:00:00,10.98,11.09,10.97,11.08,650400.0,10.8828,10.9918,10.8729,10.9819,650400.0
2009-08-19 12:30:00,11.07,11.16,11.04,11.15,528800.0,10.972,11.0612,10.9422,11.0513,528800.0
2009-08-19 13:00:00,11.15,11.16,11.11,11.11,362400.0,11.0513,11.0612,11.0116,11.0116,362400.0
2009-08-19 13:30:00,11.11,11.15,11.1,11.15,221600.0,11.0116,11.0513,11.0017,11.0513,221600.0
2009-08-19 14:00:00,11.15,11.2,11.14,11.19,512800.0,11.0513,11.1008,11.0413,11.0909,512800.0
2009-08-19 14:30:00,11.19,11.24,11.19,11.19,793200.0,11.0909,11.1405,11.0909,11.0909,793200.0
2009-08-19 15:00:00,11.19,11.22,11.18,11.22,829200.0,11.0909,11.1206,11.081,11.1206,829200.0
2009-08-19 15:30:00,11.22,11.3,11.19,11.28,1849600.0,11.1206,11.1999,11.0909,11.1801,1849600.0
2009-08-20 09:30:00,11.31,11.5,11.29,11.5,601200.0,11.2098,11.3982,11.19,11.3982,601200.0
2009-08-20 10:00:00,11.5,11.53,11.42,11.51,714800.0,11.3982,11.4279,11.3189,11.4081,714800.0
2009-08-20 10:30:00,11.51,11.66,11.5,11.55,1029200.0,11.4081,11.5567,11.3982,11.4477,1029200.0
2009-08-20 11:00:00,11.55,11.56,11.43,11.47,726800.0,11.4477,11.4576,11.3288,11.3684,726800.0
2009-08-20 11:30:00,11.47,11.49,11.42,11.44,310800.0,11.3684,11.3882,11.3189,11.3387,310800.0
2009-08-20 12:00:00,11.44,11.53,11.43,11.52,505200.0,11.3387,11.4279,11.3288,11.418,505200.0
2009-08-20 12:30:00,11.52,11.55,11.5,11.51,709600.0,11.418,11.4477,11.3982,11.4081,709600.0
2009-08-20 13:00:00,11.51,11.52,11.5,11.51,692800.0,11.4081,11.418,11.3982,11.4081,692800.0
2009-08-20 13:30:00,11.51,11.56,11.51,11.53,1145600.0,11.4081,11.4576,11.4081,11.4279,1145600.0
2009-08-20 14:00:00,11.53,11.55,11.51,11.55,774800.0,11.4279,11.4477,11.4081,11.4477,774800.0
2009-08-20 14:30:00,11.55,11.62,11.54,11.62,1191600.0,11.4477,11.5171,11.4378,11.5171,1191600.0
2009-08-20 15:00:00,11.62,11.62,11.56,11.58,1488400.0,11.5171,11.5171,11.4576,11.4775,1488400.0
2009-08-20 15:30:00,11.58,11.61,11.5,11.54,2833600.0,11.4775,11.5072,11.3982,11.4378,2833600.0
2009-08-21 09:30:00,12.91,13.19,12.84,13.11,10006800.0,12.7957,13.0732,12.7263,12.9939,10006800.0
2009-08-21 10:00:00,13.12,13.31,13.11,13.24,6087600.0,13.0038,13.1921,12.9939,13.1227,6087600.0
2009-08-21 10:30:00,13.24,13.44,13.23,13.26,4094800.0,13.1227,13.321,13.1128,13.1426,4094800.0
2009-08-21 11:00:00,13.27,13.39,13.19,13.36,2064800.0,13.1525,13.2714,13.0732,13.2417,2064800.0
2009-08-21 11:30:00,13.36,13.39,13.32,13.34,1222800.0,13.2417,13.2714,13.202,13.2219,1222800.0
2009-08-21 12:00:00,13.34,13.38,13.33,13.35,779600.0,13.2219,13.2615,13.212,13.2318,779600.0
2009-08-21 12:30:00,13.35,13.37,13.29,13.32,1029600.0,13.2318,13.2516,13.1723,13.202,1029600.0
2009-08-21 13:00:00,13.32,13.33,13.28,13.32,811200.0,13.202,13.212,13.1624,13.202,811200.0
2009-08-21 13:30:00,13.31,13.31,13.22,13.26,1077200.0,13.1921,13.1921,13.1029,13.1426,1077200.0
2009-08-21 14:00:00,13.26,13.34,13.25,13.33,1236400.0,13.1426,13.2219,13.1327,13.212,1236400.0
2009-08-21 14:30:00,13.33,13.41,13.31,13.39,1541600.0,13.212,13.2912,13.1921,13.2714,1541600.0
2009-08-21 15:00:00,13.4,13.45,13.37,13.44,1981200.0,13.2813,13.3309,13.2516,13.321,1981200.0
2009-08-21 15:30:00,13.44,13.49,13.4,13.43,3360400.0,13.321,13.3705,13.2813,13.3111,3360400.0
2009-08-24 09:30:00,13.53,13.75,13.38,13.53,3522400.0,13.4102,13.6282,13.2615,13.4102,3522400.0
2009-08-24 10:00:00,13.53,13.57,13.31,13.37,2388400.0,13.4102,13.4498,13.1921,13.2516,2388400.0
2009-08-24 10:30:00,13.37,13.45,13.37,13.42,686000.0,13.2516,13.3309,13.2516,13.3012,686000.0
2009-08-24 11:00:00,13.42,13.42,13.36,13.37,593600.0,13.3012,13.3012,13.2417,13.2516,593600.0
2009-08-24 11:30:00,13.37,13.37,13.26,13.26,799600.0,13.2516,13.2516,13.1426,13.1426,799600.0
2009-08-24 12:00:00,13.26,13.26,13.12,13.13,1363200.0,13.1426,13.1426,13.0038,13.0137,1363200.0
2009-08-24 12:30:00,13.13,13.22,13.06,13.11,1442800.0,13.0137,13.1029,12.9443,12.9939,1442800.0
2009-08-24 13:00:00,13.12,13.13,13.05,13.09,828400.0,13.0038,13.0137,12.9344,12.9741,828400.0
2009-08-24 13:30:00,13.09,13.21,13.08,13.18,898800.0,12.9741,13.093,12.9642,13.0633,898800.0
2009-08-24 14:00:00,13.18,13.21,13.16,13.18,602800.0,13.0633,13.093,13.0435,13.0633,602800.0
2009-08-24 14:30:00,13.18,13.18,13.13,13.18,596800.0,13.0633,13.0633,13.0137,13.0633,596800.0
2009-08-24 15:00:00,13.17,13.19,13.11,13.17,1182800.0,13.0534,13.0732,12.9939,13.0534,1182800.0
2009-08-24 15:30:00,13.17,13.2,13.14,13.19,2256000.0,13.0534,13.0831,13.0236,13.0732,2256000.0
2009-08-25 09:30:00,12.85,13.18,12.85,13.11,3843600.0,12.7362,13.0633,12.7362,12.9939,3843600.0
2009-08-25 10:00:00,13.11,13.25,13.07,13.13,1493200.0,12.9939,13.1327,12.9543,13.0137,1493200.0
2009-08-25 10:30:00,13.12,13.22,13.11,13.13,850800.0,13.0038,13.1029,12.9939,13.0137,850800.0
2009-08-25 11:00:00,13.14,13.14,13.06,13.09,567200.0,13.0236,13.0236,12.9443,12.9741,567200.0
2009-08-25 11:30:00,13.09,13.12,13.03,13.04,420000.0,12.9741,13.0038,12.9146,12.9245,420000.0
2009-08-25 12:00:00,13.04,13.07,13.02,13.07,612000.0,12.9245,12.9543,12.9047,12.9543,612000.0
2009-08-25 12:30:00,13.07,13.12,13.06,13.06,498800.0,12.9543,13.0038,12.9443,12.9443,498800.0
2009-08-25 13:00:00,13.06,13.09,13.02,13.04,352000.0,12.9443,12.9741,12.9047,12.9245,352000.0
2009-08-25 13:30:00,13.04,13.07,13.0,13.0,317600.0,12.9245,12.9543,12.8849,12.8849,317600.0
2009-08-25 14:00:00,13.01,13.1,12.99,13.09,515600.0,12.8948,12.984,12.875,12.9741,515600.0
2009-08-25 14:30:00,13.09,13.1,13.04,13.1,476000.0,12.9741,12.984,12.9245,12.984,476000.0
2009-08-25 15:00:00,13.1,13.15,13.08,13.11,546000.0,12.984,13.0335,12.9642,12.9939,546000.0
2009-08-25 15:30:00,13.11,13.11,13.06,13.09,1090400.0,12.9939,12.9939,12.9443,12.9741,1090400.0
2009-08-26 09:30:00,13.09,13.15,12.97,13.14,858000.0,12.9741,13.0335,12.8551,13.0236,858000.0
2009-08-26 10:00:00,13.15,13.2,13.1,13.15,658400.0,13.0335,13.0831,12.984,13.0335,658400.0
2009-08-26 10:30:00,13.16,13.2,13.12,13.15,387600.0,13.0435,13.0831,13.0038,13.0335,387600.0
2009-08-26 11:00:00,13.15,13.18,13.11,13.14,478800.0,13.0335,13.0633,12.9939,13.0236,478800.0
2009-08-26 11:30:00,13.14,13.19,13.12,13.14,314800.0,13.0236,13.0732,13.0038,13.0236,314800.0
2009-08-26 12:00:00,13.14,13.18,13.13,13.17,214400.0,13.0236,13.0633,13.0137,13.0534,214400.0
2009-08-26 12:30:00,13.17,13.17,13.13,13.14,222800.0,13.0534,13.0534,13.0137,13.0236,222800.0
2009-08-26 13:00:00,13.15,13.15,13.12,13.15,152800.0,13.0335,13.0335,13.0038,13.0335,152800.0
2009-08-26 13:30:00,13.15,13.21,13.13,13.21,248000.0,13.0335,13.093,13.0137,13.093,248000.0
2009-08-26 14:00:00,13.22,13.22,13.17,13.2,303200.0,13.1029,13.1029,13.0534,13.0831,303200.0
2009-08-26 14:30:00,13.2,13.25,13.19,13.21,410800.0,13.0831,13.1327,13.0732,13.093,410800.0
2009-08-26 15:00:00,13.21,13.24,13.18,13.21,374800.0,13.093,13.1227,13.0633,13.093,374800.0
2009-08-26 15:30:00,13.21,13.24,13.18,13.22,828800.0,13.093,13.1227,13.0633,13.1029,828800.0
2009-08-27 09:30:00,13.19,13.21,13.0,13.01,969600.0,13.0732,13.093,12.8849,12.8948,969600.0
2009-08-27 10:00:00,13.01,13.06,12.94,13.05,1152800.0,12.8948,12.9443,12.8254,12.9344,1152800.0
2009-08-27 10:30:00,13.05,13.06,13.01,13.02,864000.0,12.9344,12.9443,12.8948,12.9047,864000.0
2009-08-27 11:00:00,13.02,13.05,12.98,13.03,321200.0,12.9047,12.9344,12.8651,12.9146,321200.0
2009-08-27 11:30:00,13.03,13.06,13.0,13.04,650400.0,12.9146,12.9443,12.8849,12.9245,650400.0
2009-08-27 12:00:00,13.04,13.06,13.03,13.04,629200.0,12.9245,12.9443,12.9146,12.9245,629200.0
2009-08-27 12:30:00,13.04,13.05,12.99,13.0,331200.0,12.9245,12.9344,12.875,12.8849,331200.0
2009-08-27 13:00:00,13.0,13.05,12.99,13.01,225600.0,12.8849,12.9344,12.875,12.8948,225600.0
2009-08-27 13:30:00,13.01,13.12,13.01,13.09,257600.0,12.8948,13.0038,12.8948,12.9741,257600.0
2009-08-27 14:00:00,13.09,13.16,13.07,13.16,287600.0,12.9741,13.0435,12.9543,13.0435,287600.0
2009-08-27 14:30:00,13.15,13.19,13.13,13.15,436800.0,13.0335,13.0732,13.0137,13.0335,436800.0
2009-08-27 15:00:00,13.15,13.16,13.1,13.12,658400.0,13.0335,13.0435,12.984,13.0038,658400.0
2009-08-27 15:30:00,13.13,13.18,13.11,13.17,784000.0,13.0137,13.0633,12.9939,13.0534,784000.0
2009-08-28 09:30:00,13.2,13.36,13.0,13.15,1186400.0,13.0831,13.2417,12.8849,13.0335,1186400.0
2009-08-28 10:00:00,13.16,13.21,13.0,13.02,569600.0,13.0435,13.093,12.8849,12.9047,569600.0
2009-08-28 10:30:00,13.02,13.07,12.99,13.06,584400.0,12.9047,12.9543,12.875,12.9443,584400.0
2009-08-28 11:00:00,13.06,13.07,13.03,13.06,355600.0,12.9443,12.9543,12.9146,12.9443,355600.0
2009-08-28 11:30:00,13.06,13.06,13.02,13.05,186000.0,12.9443,12.9443,12.9047,12.9344,186000.0
2009-08-28 12:00:00,13.04,13.06,13.02,13.04,395200.0,12.9245,12.9443,12.9047,12.9245,395200.0
2009-08-28 12:30:00,13.03,13.05,13.02,13.02,184800.0,12.9146,12.9344,12.9047,12.9047,184800.0
2009-08-28 13:00:00,13.02,13.07,13.02,13.06,208000.0,12.9047,12.9543,12.9047,12.9443,208000.0
2009-08-28 13:30:00,13.06,13.06,13.04,13.06,287600.0,12.9443,12.9443,12.9245,12.9443,287600.0
2009-08-28 14:00:00,13.05,13.06,13.04,13.06,439600.0,12.9344,12.9443,12.9245,12.9443,439600.0
2009-08-28 14:30:00,13.06,13.06,13.04,13.06,545200.0,12.9443,12.9443,12.9245,12.9443,545200.0
2009-08-28 15:00:00,13.06,13.07,13.06,13.06,1107600.0,12.9443,12.9543,12.9443,12.9443,1107600.0
2009-08-28 15:30:00,13.06,13.06,13.03,13.06,1099600.0,12.9443,12.9443,12.9146,12.9443,1099600.0
2009-08-31 09:30:00,12.95,12.99,12.84,12.98,974800.0,12.8353,12.875,12.7263,12.8651,974800.0
2009-08-31 10:00:00,12.98,12.99,12.86,12.9,568400.0,12.8651,12.875,12.7461,12.7858,568400.0
2009-08-31 10:30:00,12.91,12.95,12.84,12.9,333200.0,12.7957,12.8353,12.7263,12.7858,333200.0
2009-08-31 11:00:00,12.9,12.94,12.87,12.91,449600.0,12.7858,12.8254,12.756,12.7957,449600.0
2009-08-31 11:30:00,12.9,12.92,12.88,12.88,256400.0,12.7858,12.8056,12.7659,12.7659,256400.0
2009-08-31 12:00:00,12.88,12.91,12.85,12.86,239200.0,12.7659,12.7957,12.7362,12.7461,239200.0
2009-08-31 12:30:00,12.85,12.88,12.85,12.86,201600.0,12.7362,12.7659,12.7362,12.7461,201600.0
2009-08-31 13:00:00,12.86,12.88,12.82,12.88,590800.0,12.7461,12.7659,12.7065,12.7659,590800.0
2009-08-31 13:30:00,12.88,12.9,12.84,12.9,311200.0,12.7659,12.7858,12.7263,12.7858,311200.0
2009-08-31 14:00:00,12.9,12.91,12.87,12.89,324400.0,12.7858,12.7957,12.756,12.7758,324400.0
2009-08-31 14:30:00,12.88,12.94,12.88,12.93,424400.0,12.7659,12.8254,12.7659,12.8155,424400.0
2009-08-31 15:00:00,12.92,12.92,12.86,12.88,655200.0,12.8056,12.8056,12.7461,12.7659,655200.0
2009-08-31 15:30:00,12.88,12.97,12.88,12.96,1056800.0,12.7659,12.8551,12.7659,12.8452,1056800.0
2009-09-01 09:30:00,12.88,13.13,12.87,13.1,780400.0,12.7659,13.0137,12.756,12.984,780400.0
2009-09-01 10:00:00,13.11,13.22,13.09,13.18,944000.0,12.9939,13.1029,12.9741,13.0633,944000.0
2009-09-01 10:30:00,13.18,13.22,13.1,13.1,836400.0,13.0633,13.1029,12.984,12.984,836400.0
2009-09-01 11:00:00,13.09,13.09,12.86,12.86,1515200.0,12.9741,12.9741,12.7461,12.7461,1515200.0
2009-09-01 11:30:00,12.86,12.91,12.78,12.82,780400.0,12.7461,12.7957,12.6668,12.7065,780400.0
2009-09-01 12:00:00,12.82,12.85,12.77,12.79,330400.0,12.7065,12.7362,12.6569,12.6767,330400.0
2009-09-01 12:30:00,12.78,12.83,12.77,12.79,296000.0,12.6668,12.7164,12.6569,12.6767,296000.0
2009-09-01 13:00:00,12.8,12.81,12.69,12.73,544000.0,12.6866,12.6966,12.5776,12.6173,544000.0
2009-09-01 13:30:00,12.72,12.75,12.69,12.75,617600.0,12.6074,12.6371,12.5776,12.6371,617600.0
2009-09-01 14:00:00,12.75,12.78,12.73,12.76,269200.0,12.6371,12.6668,12.6173,12.647,269200.0
2009-09-01 14:30:00,12.77,12.83,12.76,12.83,577600.0,12.6569,12.7164,12.647,12.7164,577600.0
2009-09-01 15:00:00,12.82,12.87,12.8,12.8,590800.0,12.7065,12.756,12.6866,12.6866,590800.0
2009-09-01 15:30:00,12.8,12.83,12.73,12.77,1464400.0,12.6866,12.7164,12.6173,12.6569,1464400.0
2009-09-02 09:30:00,12.72,12.92,12.72,12.78,627200.0,12.6074,12.8056,12.6074,12.6668,627200.0
2009-09-02 10:00:00,12.78,12.91,12.76,12.81,1186000.0,12.6668,12.7957,12.647,12.6966,1186000.0
2009-09-02 10:30:00,12.81,12.86,12.77,12.86,279200.0,12.6966,12.7461,12.6569,12.7461,279200.0
2009-09-02 11:00:00,12.85,12.88,12.81,12.86,276400.0,12.7362,12.7659,12.6966,12.7461,276400.0
2009-09-02 11:30:00,12.87,12.87,12.82,12.83,239600.0,12.756,12.756,12.7065,12.7164,239600.0
2009-09-02 12:00:00,12.83,12.88,12.82,12.86,474400.0,12.7164,12.7659,12.7065,12.7461,474400.0
2009-09-02 12:30:00,12.86,12.89,12.86,12.88,215200.0,12.7461,12.7758,12.7461,12.7659,215200.0
2009-09-02 13:00:00,12.88,12.89,12.83,12.89,215600.0,12.7659,12.7758,12.7164,12.7758,215600.0
2009-09-02 13:30:00,12.88,12.88,12.84,12.85,180000.0,12.7659,12.7659,12.7263,12.7362,180000.0
2009-09-02 14:00:00,12.85,12.88,12.82,12.86,337600.0,12.7362,12.7659,12.7065,12.7461,337600.0
2009-09-02 14:30:00,12.85,12.89,12.85,12.88,276800.0,12.7362,12.7758,12.7362,12.7659,276800.0
2009-09-02 15:00:00,12.88,12.94,12.85,12.9,385600.0,12.7659,12.8254,12.7362,12.7858,385600.0
2009-09-02 15:30:00,12.9,12.95,12.88,12.88,756000.0,12.7858,12.8353,12.7659,12.7659,756000.0
2009-09-03 09:30:00,13.02,13.02,12.81,12.88,709600.0,12.9047,12.9047,12.6966,12.7659,709600.0
2009-09-03 10:00:00,12.89,12.95,12.83,12.89,875600.0,12.7758,12.8353,12.7164,12.7758,875600.0
2009-09-03 10:30:00,12.89,12.9,12.87,12.89,258000.0,12.7758,12.7858,12.756,12.7758,258000.0
2009-09-03 11:00:00,12.89,12.93,12.87,12.9,217200.0,12.7758,12.8155,12.756,12.7858,217200.0
2009-09-03 11:30:00,12.91,12.95,12.9,12.92,191200.0,12.7957,12.8353,12.7858,12.8056,191200.0
2009-09-03 12:00:00,12.92,12.99,12.92,12.95,209200.0,12.8056,12.875,12.8056,12.8353,209200.0
2009-09-03 12:30:00,12.95,12.98,12.94,12.97,185600.0,12.8353,12.8651,12.8254,12.8551,185600.0
2009-09-03 13:00:00,12.97,13.0,12.96,12.99,188000.0,12.8551,12.8849,12.8452,12.875,188000.0
2009-09-03 13:30:00,12.99,13.01,12.98,12.99,290400.0,12.875,12.8948,12.8651,12.875,290400.0
2009-09-03 14:00:00,12.99,13.01,12.95,12.96,390400.0,12.875,12.8948,12.8353,12.8452,390400.0
2009-09-03 14:30:00,12.97,12.97,12.92,12.94,457200.0,12.8551,12.8551,12.8056,12.8254,457200.0
2009-09-03 15:00:00,12.94,12.97,12.93,12.93,460000.0,12.8254,12.8551,12.8155,12.8155,460000.0
2009-09-03 15:30:00,12.93,13.12,12.93,13.09,1890400.0,12.8155,13.0038,12.8155,12.9741,1890400.0
2009-09-04 09:30:00,13.08,13.22,13.05,13.15,438000.0,12.9642,13.1029,12.9344,13.0335,438000.0
2009-09-04 10:00:00,13.15,13.22,13.15,13.17,408000.0,13.0335,13.1029,13.0335,13.0534,408000.0
2009-09-04 10:30:00,13.16,13.2,13.15,13.17,508400.0,13.0435,13.0831,13.0335,13.0534,508400.0
2009-09-04 11:00:00,13.17,13.18,13.13,13.15,356000.0,13.0534,13.0633,13.0137,13.0335,356000.0
2009-09-04 11:30:00,13.16,13.2,13.15,13.2,208000.0,13.0435,13.0831,13.0335,13.0831,208000.0
2009-09-04 12:00:00,13.2,13.26,13.2,13.22,512400.0,13.0831,13.1426,13.0831,13.1029,512400.0
2009-09-04 12:30:00,13.23,13.24,13.2,13.21,258000.0,13.1128,13.1227,13.0831,13.093,258000.0
2009-09-04 13:00:00,13.22,13.23,13.2,13.22,268800.0,13.1029,13.1128,13.0831,13.1029,268800.0
2009-09-04 13:30:00,13.22,13.23,13.2,13.21,454400.0,13.1029,13.1128,13.0831,13.093,454400.0
2009-09-04 14:00:00,13.21,13.22,13.19,13.19,325200.0,13.093,13.1029,13.0732,13.0732,325200.0
2009-09-04 14:30:00,13.19,13.21,13.16,13.2,346800.0,13.0732,13.093,13.0435,13.0831,346800.0
2009-09-04 15:00:00,13.2,13.21,13.16,13.18,404400.0,13.0831,13.093,13.0435,13.0633,404400.0
2009-09-04 15:30:00,13.18,13.2,13.16,13.2,1072400.0,13.0633,13.0831,13.0435,13.0831,1072400.0
2009-09-08 09:30:00,13.27,13.53,13.23,13.45,1385600.0,13.1525,13.4102,13.1128,13.3309,1385600.0
2009-09-08 10:00:00,13.45,13.51,13.41,13.41,741600.0,13.3309,13.3904,13.2912,13.2912,741600.0
2009-09-08 10:30:00,13.42,13.45,13.38,13.43,424000.0,13.3012,13.3309,13.2615,13.3111,424000.0
2009-09-08 11:00:00,13.43,13.44,13.38,13.43,475600.0,13.3111,13.321,13.2615,13.3111,475600.0
2009-09-08 11:30:00,13.43,13.46,13.38,13.46,380400.0,13.3111,13.3408,13.2615,13.3408,380400.0
2009-09-08 12:00:00,13.46,13.47,13.42,13.44,343600.0,13.3408,13.3507,13.3012,13.321,343600.0
2009-09-08 12:30:00,13.44,13.44,13.39,13.41,186800.0,13.321,13.321,13.2714,13.2912,186800.0
2009-09-08 13:00:00,13.41,13.42,13.38,13.42,253200.0,13.2912,13.3012,13.2615,13.3012,253200.0
2009-09-08 13:30:00,13.42,13.45,13.4,13.45,265200.0,13.3012,13.3309,13.2813,13.3309,265200.0
2009-09-08 14:00:00,13.45,13.51,13.44,13.5,322400.0,13.3309,13.3904,13.321,13.3804,322400.0
2009-09-08 14:30:00,13.5,13.59,13.49,13.56,684800.0,13.3804,13.4697,13.3705,13.4399,684800.0
2009-09-08 15:00:00,13.56,13.58,13.53,13.55,450800.0,13.4399,13.4597,13.4102,13.43,450800.0
2009-09-08 15:30:00,13.56,13.61,13.54,13.61,1385600.0,13.4399,13.4895,13.4201,13.4895,1385600.0
2009-09-09 09:30:00,13.61,13.68,13.51,13.66,584400.0,13.4895,13.5589,13.3904,13.539,584400.0
2009-09-09 10:00:00,13.66,13.71,13.6,13.61,1216400.0,13.539,13.5886,13.4796,13.4895,1216400.0
2009-09-09 10:30:00,13.61,13.81,13.55,13.72,1473200.0,13.4895,13.6877,13.43,13.5985,1473200.0
2009-09-09 11:00:00,13.72,13.75,13.61,13.65,709600.0,13.5985,13.6282,13.4895,13.5291,709600.0
2009-09-09 11:30:00,13.65,13.85,13.65,13.85,669600.0,13.5291,13.7273,13.5291,13.7273,669600.0
2009-09-09 12:00:00,13.84,13.9,13.8,13.87,634800.0,13.7174,13.7769,13.6778,13.7472,634800.0
2009-09-09 12:30:00,13.87,13.98,13.83,13.95,736800.0,13.7472,13.8562,13.7075,13.8265,736800.0
2009-09-09 13:00:00,13.95,13.95,13.88,13.89,390000.0,13.8265,13.8265,13.7571,13.767,390000.0
2009-09-09 13:30:00,13.88,13.9,13.87,13.88,256400.0,13.7571,13.7769,13.7472,13.7571,256400.0
2009-09-09 14:00:00,13.88,13.9,13.77,13.8,410400.0,13.7571,13.7769,13.6481,13.6778,410400.0
2009-09-09 14:30:00,13.81,13.84,13.76,13.79,410000.0,13.6877,13.7174,13.6381,13.6679,410000.0
2009-09-09 15:00:00,13.8,13.88,13.79,13.86,330400.0,13.6778,13.7571,13.6679,13.7373,330400.0
2009-09-09 15:30:00,13.86,13.89,13.83,13.87,774400.0,13.7373,13.767,13.7075,13.7472,774400.0
2009-09-10 09:30:00,13.93,14.06,13.75,14.04,672800.0,13.8066,13.9355,13.6282,13.9157,672800.0
2009-09-10 10:00:00,14.04,14.08,13.96,14.0,618000.0,13.9157,13.9553,13.8364,13.876,618000.0
2009-09-10 10:30:00,14.0,14.02,13.93,13.99,441600.0,13.876,13.8958,13.8066,13.8661,441600.0
2009-09-10 11:00:00,13.98,14.0,13.93,13.93,452000.0,13.8562,13.876,13.8066,13.8066,452000.0
2009-09-10 11:30:00,13.93,13.95,13.84,13.85,602400.0,13.8066,13.8265,13.7174,13.7273,602400.0
2009-09-10 12:00:00,13.84,13.88,13.84,13.87,444800.0,13.7174,13.7571,13.7174,13.7472,444800.0
2009-09-10 12:30:00,13.87,13.9,13.87,13.88,202800.0,13.7472,13.7769,13.7472,13.7571,202800.0
2009-09-10 13:00:00,13.88,13.96,13.87,13.94,490800.0,13.7571,13.8364,13.7472,13.8166,490800.0
2009-09-10 13:30:00,13.95,13.99,13.91,13.98,305200.0,13.8265,13.8661,13.7868,13.8562,305200.0
2009-09-10 14:00:00,13.99,14.03,13.95,14.03,393600.0,13.8661,13.9058,13.8265,13.9058,393600.0
2009-09-10 14:30:00,14.03,14.04,14.0,14.01,510400.0,13.9058,13.9157,13.876,13.8859,510400.0
2009-09-10 15:00:00,14.02,14.03,13.96,13.99,1136800.0,13.8958,13.9058,13.8364,13.8661,1136800.0
2009-09-10 15:30:00,13.98,14.1,13.97,14.1,1694400.0,13.8562,13.9751,13.8463,13.9751,1694400.0
2009-09-11 09:30:00,14.18,14.63,14.18,14.5,1998800.0,14.0544,14.5004,14.0544,14.3716,1998800.0
2009-09-11 10:00:00,14.5,14.6,14.45,14.54,1204400.0,14.3716,14.4707,14.322,14.4112,1204400.0
2009-09-11 10:30:00,14.54,14.7,14.52,14.7,1227600.0,14.4112,14.5698,14.3914,14.5698,1227600.0
2009-09-11 11:00:00,14.7,14.76,14.66,14.71,1505200.0,14.5698,14.6293,14.5302,14.5797,1505200.0
2009-09-11 11:30:00,14.72,14.75,14.52,14.55,1215600.0,14.5896,14.6194,14.3914,14.4211,1215600.0
2009-09-11 12:00:00,14.54,14.55,14.45,14.48,736000.0,14.4112,14.4211,14.322,14.3518,736000.0
2009-09-11 12:30:00,14.49,14.61,14.49,14.61,565600.0,14.3617,14.4806,14.3617,14.4806,565600.0
2009-09-11 13:00:00,14.59,14.59,14.5,14.52,832800.0,14.4608,14.4608,14.3716,14.3914,832800.0
2009-09-11 13:30:00,14.52,14.53,14.49,14.5,444800.0,14.3914,14.4013,14.3617,14.3716,444800.0
2009-09-11 14:00:00,14.5,14.56,14.5,14.53,362800.0,14.3716,14.4311,14.3716,14.4013,362800.0
2009-09-11 14:30:00,14.53,14.55,14.5,14.51,340000.0,14.4013,14.4211,14.3716,14.3815,340000.0
2009-09-11 15:00:00,14.51,14.55,14.5,14.54,403600.0,14.3815,14.4211,14.3716,14.4112,403600.0
2009-09-11 15:30:00,14.55,14.55,14.46,14.49,2107200.0,14.4211,14.4211,14.3319,14.3617,2107200.0
2009-09-14 09:30:00,14.38,14.45,14.21,14.43,739200.0,14.2527,14.322,14.0842,14.3022,739200.0
2009-09-14 10:00:00,14.42,14.45,14.37,14.39,341600.0,14.2923,14.322,14.2427,14.2626,341600.0
2009-09-14 10:30:00,14.39,14.43,14.37,14.4,217200.0,14.2626,14.3022,14.2427,14.2725,217200.0
2009-09-14 11:00:00,14.4,14.48,14.36,14.47,626000.0,14.2725,14.3518,14.2328,14.3419,626000.0
2009-09-14 11:30:00,14.47,14.47,14.37,14.38,535200.0,14.3419,14.3419,14.2427,14.2527,535200.0
2009-09-14 12:00:00,14.38,14.42,14.35,14.36,447200.0,14.2527,14.2923,14.2229,14.2328,447200.0
2009-09-14 12:30:00,14.36,14.37,14.31,14.35,332400.0,14.2328,14.2427,14.1833,14.2229,332400.0
2009-09-14 13:00:00,14.35,14.36,14.31,14.34,118400.0,14.2229,14.2328,14.1833,14.213,118400.0
2009-09-14 13:30:00,14.34,14.39,14.34,14.38,219200.0,14.213,14.2626,14.213,14.2527,219200.0
2009-09-14 14:00:00,14.38,14.39,14.35,14.37,492000.0,14.2527,14.2626,14.2229,14.2427,492000.0
2009-09-14 14:30:00,14.37,14.39,14.34,14.35,571200.0,14.2427,14.2626,14.213,14.2229,571200.0
2009-09-14 15:00:00,14.35,14.36,14.33,14.34,529600.0,14.2229,14.2328,14.2031,14.213,529600.0
2009-09-14 15:30:00,14.33,14.39,14.33,14.35,828000.0,14.2031,14.2626,14.2031,14.2229,828000.0
2009-09-15 09:30:00,14.28,14.44,14.22,14.33,988400.0,14.1535,14.3121,14.0941,14.2031,988400.0
2009-09-15 10:00:00,14.33,14.38,14.29,14.32,832400.0,14.2031,14.2527,14.1635,14.1932,832400.0
2009-09-15 10:30:00,14.33,14.35,14.3,14.33,847600.0,14.2031,14.2229,14.1734,14.2031,847600.0
2009-09-15 11:00:00,14.33,14.33,14.26,14.26,183600.0,14.2031,14.2031,14.1337,14.1337,183600.0
2009-09-15 11:30:00,14.26,14.28,14.24,14.24,385600.0,14.1337,14.1535,14.1139,14.1139,385600.0
2009-09-15 12:00:00,14.24,14.28,14.17,14.19,1079200.0,14.1139,14.1535,14.0445,14.0643,1079200.0
2009-09-15 12:30:00,14.19,14.24,14.19,14.22,260400.0,14.0643,14.1139,14.0643,14.0941,260400.0
2009-09-15 13:00:00,14.22,14.31,14.13,14.15,2064800.0,14.0941,14.1833,14.0049,14.0247,2064800.0
2009-09-15 13:30:00,14.15,14.21,14.15,14.2,384400.0,14.0247,14.0842,14.0247,14.0742,384400.0
2009-09-15 14:00:00,14.2,14.21,14.17,14.18,232000.0,14.0742,14.0842,14.0445,14.0544,232000.0
2009-09-15 14:30:00,14.19,14.19,14.13,14.15,336400.0,14.0643,14.0643,14.0049,14.0247,336400.0
2009-09-15 15:00:00,14.15,14.19,14.15,14.18,755200.0,14.0247,14.0643,14.0247,14.0544,755200.0
2009-09-15 15:30:00,14.18,14.19,14.14,14.17,2382000.0,14.0544,14.0643,14.0148,14.0445,2382000.0
2009-09-16 09:30:00,14.28,14.32,14.14,14.23,1264400.0,14.1535,14.1932,14.0148,14.104,1264400.0
2009-09-16 10:00:00,14.23,14.28,14.11,14.14,1792000.0,14.104,14.1535,13.985,14.0148,1792000.0
2009-09-16 10:30:00,14.14,14.24,14.13,14.19,240800.0,14.0148,14.1139,14.0049,14.0643,240800.0
2009-09-16 11:00:00,14.19,14.22,14.15,14.16,282400.0,14.0643,14.0941,14.0247,14.0346,282400.0
2009-09-16 11:30:00,14.16,14.21,14.15,14.17,351200.0,14.0346,14.0842,14.0247,14.0445,351200.0
2009-09-16 12:00:00,14.17,14.19,14.14,14.15,378800.0,14.0445,14.0643,14.0148,14.0247,378800.0
2009-09-16 12:30:00,14.15,14.17,14.14,14.14,321200.0,14.0247,14.0445,14.0148,14.0148,321200.0
2009-09-16 13:00:00,14.14,14.21,14.14,14.19,531200.0,14.0148,14.0842,14.0148,14.0643,531200.0
2009-09-16 13:30:00,14.19,14.25,14.17,14.24,456800.0,14.0643,14.1238,14.0445,14.1139,456800.0
2009-09-16 14:00:00,14.24,14.28,14.22,14.23,606800.0,14.1139,14.1535,14.0941,14.104,606800.0
2009-09-16 14:30:00,14.23,14.24,14.19,14.19,431200.0,14.104,14.1139,14.0643,14.0643,431200.0
2009-09-16 15:00:00,14.19,14.28,14.18,14.27,420400.0,14.0643,14.1535,14.0544,14.1436,420400.0
2009-09-16 15:30:00,14.27,14.36,14.26,14.34,1012400.0,14.1436,14.2328,14.1337,14.213,1012400.0
2009-09-17 09:30:00,14.33,14.47,14.26,14.4,826400.0,14.2031,14.3419,14.1337,14.2725,826400.0
2009-09-17 10:00:00,14.42,14.53,14.35,14.49,746400.0,14.2923,14.4013,14.2229,14.3617,746400.0
2009-09-17 10:30:00,14.48,14.54,14.46,14.5,1006800.0,14.3518,14.4112,14.3319,14.3716,1006800.0
2009-09-17 11:00:00,14.5,14.52,14.48,14.5,688000.0,14.3716,14.3914,14.3518,14.3716,688000.0
2009-09-17 11:30:00,14.5,14.55,14.5,14.53,554800.0,14.3716,14.4211,14.3716,14.4013,554800.0
2009-09-17 12:00:00,14.54,14.71,14.51,14.7,1444800.0,14.4112,14.5797,14.3815,14.5698,1444800.0
2009-09-17 12:30:00,14.7,14.71,14.6,14.63,1128000.0,14.5698,14.5797,14.4707,14.5004,1128000.0
2009-09-17 13:00:00,14.63,14.65,14.6,14.63,358800.0,14.5004,14.5203,14.4707,14.5004,358800.0
2009-09-17 13:30:00,14.64,14.65,14.6,14.61,259200.0,14.5104,14.5203,14.4707,14.4806,259200.0
2009-09-17 14:00:00,14.61,14.61,14.56,14.58,467200.0,14.4806,14.4806,14.4311,14.4509,467200.0
2009-09-17 14:30:00,14.59,14.66,14.59,14.65,483600.0,14.4608,14.5302,14.4608,14.5203,483600.0
2009-09-17 15:00:00,14.65,14.71,14.62,14.68,1007200.0,14.5203,14.5797,14.4905,14.55,1007200.0
2009-09-17 15:30:00,14.68,14.68,14.57,14.64,2042000.0,14.55,14.55,14.441,14.5104,2042000.0
2009-09-18 09:30:00,14.71,14.77,14.53,14.58,1128000.0,14.5797,14.6392,14.4013,14.4509,1128000.0
2009-09-18 10:00:00,14.58,14.64,14.53,14.59,560000.0,14.4509,14.5104,14.4013,14.4608,560000.0
2009-09-18 10:30:00,14.59,14.72,14.58,14.67,512000.0,14.4608,14.5896,14.4509,14.5401,512000.0
2009-09-18 11:00:00,14.68,14.68,14.59,14.61,269600.0,14.55,14.55,14.4608,14.4806,269600.0
2009-09-18 11:30:00,14.62,14.68,14.59,14.63,289200.0,14.4905,14.55,14.4608,14.5004,289200.0
2009-09-18 12:00:00,14.63,14.64,14.59,14.62,252800.0,14.5004,14.5104,14.4608,14.4905,252800.0
2009-09-18 12:30:00,14.61,14.64,14.6,14.63,528400.0,14.4806,14.5104,14.4707,14.5004,528400.0
2009-09-18 13:00:00,14.63,14.63,14.6,14.61,301600.0,14.5004,14.5004,14.4707,14.4806,301600.0
2009-09-18 13:30:00,14.61,14.63,14.6,14.61,265600.0,14.4806,14.5004,14.4707,14.4806,265600.0
2009-09-18 14:00:00,14.61,14.63,14.6,14.6,250000.0,14.4806,14.5004,14.4707,14.4707,250000.0
2009-09-18 14:30:00,14.6,14.62,14.58,14.6,351200.0,14.4707,14.4905,14.4509,14.4707,351200.0
2009-09-18 15:00:00,14.6,14.62,14.59,14.61,507600.0,14.4707,14.4905,14.4608,14.4806,507600.0
2009-09-18 15:30:00,14.61,14.62,14.52,14.55,1510000.0,14.4806,14.4905,14.3914,14.4211,1510000.0
2009-09-21 09:30:00,14.47,14.67,14.34,14.35,824800.0,14.3419,14.5401,14.213,14.2229,824800.0
2009-09-21 10:00:00,14.34,14.37,14.15,14.22,865600.0,14.213,14.2427,14.0247,14.0941,865600.0
2009-09-21 10:30:00,14.22,14.28,14.22,14.27,405200.0,14.0941,14.1535,14.0941,14.1436,405200.0
2009-09-21 11:00:00,14.26,14.37,14.25,14.36,384800.0,14.1337,14.2427,14.1238,14.2328,384800.0
2009-09-21 11:30:00,14.36,14.39,14.35,14.38,648800.0,14.2328,14.2626,14.2229,14.2527,648800.0
2009-09-21 12:00:00,14.38,14.4,14.34,14.37,354800.0,14.2527,14.2725,14.213,14.2427,354800.0
2009-09-21 12:30:00,14.37,14.44,14.34,14.35,356400.0,14.2427,14.3121,14.213,14.2229,356400.0
2009-09-21 13:00:00,14.35,14.35,14.22,14.3,803200.0,14.2229,14.2229,14.0941,14.1734,803200.0
2009-09-21 13:30:00,14.3,14.35,14.29,14.32,250000.0,14.1734,14.2229,14.1635,14.1932,250000.0
2009-09-21 14:00:00,14.32,14.36,14.31,14.31,164800.0,14.1932,14.2328,14.1833,14.1833,164800.0
2009-09-21 14:30:00,14.31,14.34,14.3,14.31,219200.0,14.1833,14.213,14.1734,14.1833,219200.0
2009-09-21 15:00:00,14.31,14.33,14.27,14.28,464800.0,14.1833,14.2031,14.1436,14.1535,464800.0
2009-09-21 15:30:00,14.28,14.3,14.25,14.28,772000.0,14.1535,14.1734,14.1238,14.1535,772000.0
2009-09-22 09:30:00,14.34,14.44,14.34,14.34,525600.0,14.213,14.3121,14.213,14.213,525600.0
2009-09-22 10:00:00,14.34,14.43,14.28,14.37,629200.0,14.213,14.3022,14.1535,14.2427,629200.0
2009-09-22 10:30:00,14.37,14.38,14.29,14.34,384400.0,14.2427,14.2527,14.1635,14.213,384400.0
2009-09-22 11:00:00,14.33,14.35,14.29,14.33,370400.0,14.2031,14.2229,14.1635,14.2031,370400.0
2009-09-22 11:30:00,14.33,14.34,14.31,14.32,388400.0,14.2031,14.213,14.1833,14.1932,388400.0
2009-09-22 12:00:00,14.32,14.36,14.31,14.31,287600.0,14.1932,14.2328,14.1833,14.1833,287600.0
2009-09-22 12:30:00,14.31,14.33,14.3,14.31,174000.0,14.1833,14.2031,14.1734,14.1833,174000.0
2009-09-22 13:00:00,14.31,14.33,14.28,14.28,351200.0,14.1833,14.2031,14.1535,14.1535,351200.0
2009-09-22 13:30:00,14.28,14.3,14.28,14.29,252400.0,14.1535,14.1734,14.1535,14.1635,252400.0
2009-09-22 14:00:00,14.29,14.3,14.28,14.28,283200.0,14.1635,14.1734,14.1535,14.1535,283200.0
2009-09-22 14:30:00,14.28,14.3,14.27,14.28,337200.0,14.1535,14.1734,14.1436,14.1535,337200.0
2009-09-22 15:00:00,14.28,14.28,14.24,14.26,403600.0,14.1535,14.1535,14.1139,14.1337,403600.0
2009-09-22 15:30:00,14.26,14.28,14.19,14.2,1052800.0,14.1337,14.1535,14.0643,14.0742,1052800.0
2009-09-23 09:30:00,14.31,14.4,14.23,14.37,550000.0,14.1833,14.2725,14.104,14.2427,550000.0
2009-09-23 10:00:00,14.37,14.53,14.36,14.49,344400.0,14.2427,14.4013,14.2328,14.3617,344400.0
2009-09-23 10:30:00,14.5,14.51,14.4,14.43,346800.0,14.3716,14.3815,14.2725,14.3022,346800.0
2009-09-23 11:00:00,14.44,14.47,14.42,14.46,231600.0,14.3121,14.3419,14.2923,14.3319,231600.0
2009-09-23 11:30:00,14.46,14.49,14.44,14.49,238000.0,14.3319,14.3617,14.3121,14.3617,238000.0
2009-09-23 12:00:00,14.49,14.55,14.48,14.55,280400.0,14.3617,14.4211,14.3518,14.4211,280400.0
2009-09-23 12:30:00,14.55,14.58,14.54,14.56,311200.0,14.4211,14.4509,14.4112,14.4311,311200.0
2009-09-23 13:00:00,14.56,14.59,14.54,14.58,305200.0,14.4311,14.4608,14.4112,14.4509,305200.0
2009-09-23 13:30:00,14.58,14.63,14.58,14.63,313200.0,14.4509,14.5004,14.4509,14.5004,313200.0
2009-09-23 14:00:00,14.62,14.67,14.57,14.6,596000.0,14.4905,14.5401,14.441,14.4707,596000.0
2009-09-23 14:30:00,14.6,14.7,14.59,14.59,574800.0,14.4707,14.5698,14.4608,14.4608,574800.0
2009-09-23 15:00:00,14.59,14.64,14.5,14.52,610400.0,14.4608,14.5104,14.3716,14.3914,610400.0
2009-09-23 15:30:00,14.52,14.52,14.38,14.38,1076800.0,14.3914,14.3914,14.2527,14.2527,1076800.0
2009-09-24 09:30:00,14.46,14.48,14.39,14.44,252400.0,14.3319,14.3518,14.2626,14.3121,252400.0
2009-09-24 10:00:00,14.44,14.44,14.13,14.15,404000.0,14.3121,14.3121,14.0049,14.0247,404000.0
2009-09-24 10:30:00,14.15,14.15,14.06,14.13,272400.0,14.0247,14.0247,13.9355,14.0049,272400.0
2009-09-24 11:00:00,14.12,14.18,14.12,14.14,150800.0,13.995,14.0544,13.995,14.0148,150800.0
2009-09-24 11:30:00,14.13,14.15,14.07,14.07,168400.0,14.0049,14.0247,13.9454,13.9454,168400.0
2009-09-24 12:00:00,14.06,14.13,14.06,14.11,137200.0,13.9355,14.0049,13.9355,13.985,137200.0
2009-09-24 12:30:00,14.11,14.15,14.11,14.11,90800.0,13.985,14.0247,13.985,13.985,90800.0
2009-09-24 13:00:00,14.11,14.17,14.11,14.11,241200.0,13.985,14.0445,13.985,13.985,241200.0
2009-09-24 13:30:00,14.11,14.11,14.04,14.05,634000.0,13.985,13.985,13.9157,13.9256,634000.0
2009-09-24 14:00:00,14.05,14.08,14.01,14.03,402800.0,13.9256,13.9553,13.8859,13.9058,402800.0
2009-09-24 14:30:00,14.03,14.09,14.01,14.07,507200.0,13.9058,13.9652,13.8859,13.9454,507200.0
2009-09-24 15:00:00,14.08,14.09,14.04,14.04,382000.0,13.9553,13.9652,13.9157,13.9157,382000.0
2009-09-24 15:30:00,14.04,14.06,14.01,14.03,508400.0,13.9157,13.9355,13.8859,13.9058,508400.0
2009-09-25 09:30:00,14.03,14.04,13.83,13.87,631200.0,13.9058,13.9157,13.7075,13.7472,631200.0
2009-09-25 10:00:00,13.87,13.96,13.83,13.95,600000.0,13.7472,13.8364,13.7075,13.8265,600000.0
2009-09-25 10:30:00,13.95,14.06,13.88,13.93,1673600.0,13.8265,13.9355,13.7571,13.8066,1673600.0
2009-09-25 11:00:00,13.93,13.93,13.83,13.85,302800.0,13.8066,13.8066,13.7075,13.7273,302800.0
2009-09-25 11:30:00,13.85,13.86,13.77,13.78,446000.0,13.7273,13.7373,13.6481,13.658,446000.0
2009-09-25 12:00:00,13.78,13.79,13.69,13.7,380400.0,13.658,13.6679,13.5688,13.5787,380400.0
2009-09-25 12:30:00,13.7,13.75,13.7,13.74,156800.0,13.5787,13.6282,13.5787,13.6183,156800.0
2009-09-25 13:00:00,13.74,13.79,13.73,13.78,140000.0,13.6183,13.6679,13.6084,13.658,140000.0
2009-09-25 13:30:00,13.78,13.83,13.78,13.83,131200.0,13.658,13.7075,13.658,13.7075,131200.0
2009-09-25 14:00:00,13.83,13.86,13.8,13.8,302000.0,13.7075,13.7373,13.6778,13.6778,302000.0
2009-09-25 14:30:00,13.8,13.87,13.79,13.86,210400.0,13.6778,13.7472,13.6679,13.7373,210400.0
2009-09-25 15:00:00,13.86,13.88,13.84,13.86,231200.0,13.7373,13.7571,13.7174,13.7373,231200.0
2009-09-25 15:30:00,13.86,13.86,13.73,13.77,1562400.0,13.7373,13.7373,13.6084,13.6481,1562400.0
2009-09-28 09:30:00,13.84,13.99,13.81,13.97,526000.0,13.7174,13.8661,13.6877,13.8463,526000.0
2009-09-28 10:00:00,13.96,14.0,13.86,13.86,627200.0,13.8364,13.876,13.7373,13.7373,627200.0
2009-09-28 10:30:00,13.86,14.11,13.86,14.1,1678000.0,13.7373,13.985,13.7373,13.9751,1678000.0
2009-09-28 11:00:00,14.11,14.31,14.06,14.29,1628800.0,13.985,14.1833,13.9355,14.1635,1628800.0
2009-09-28 11:30:00,14.29,14.35,14.28,14.33,405600.0,14.1635,14.2229,14.1535,14.2031,405600.0
2009-09-28 12:00:00,14.33,14.33,14.29,14.31,323600.0,14.2031,14.2031,14.1635,14.1833,323600.0
2009-09-28 12:30:00,14.31,14.34,14.3,14.3,292000.0,14.1833,14.213,14.1734,14.1734,292000.0
2009-09-28 13:00:00,14.3,14.33,14.28,14.31,137200.0,14.1734,14.2031,14.1535,14.1833,137200.0
2009-09-28 13:30:00,14.32,14.36,14.3,14.3,150400.0,14.1932,14.2328,14.1734,14.1734,150400.0
2009-09-28 14:00:00,14.3,14.32,14.27,14.31,200800.0,14.1734,14.1932,14.1436,14.1833,200800.0
2009-09-28 14:30:00,14.32,14.32,14.28,14.28,89200.0,14.1932,14.1932,14.1535,14.1535,89200.0
2009-09-28 15:00:00,14.28,14.29,14.26,14.28,169600.0,14.1535,14.1635,14.1337,14.1535,169600.0
2009-09-28 15:30:00,14.28,14.37,14.27,14.37,1380000.0,14.1535,14.2427,14.1436,14.2427,1380000.0
2009-09-29 09:30:00,14.35,14.45,14.2,14.44,700400.0,14.2229,14.322,14.0742,14.3121,700400.0
2009-09-29 10:00:00,14.43,14.43,14.22,14.22,293200.0,14.3022,14.3022,14.0941,14.0941,293200.0
2009-09-29 10:30:00,14.23,14.3,14.22,14.22,192400.0,14.104,14.1734,14.0941,14.0941,192400.0
2009-09-29 11:00:00,14.22,14.28,14.21,14.28,173600.0,14.0941,14.1535,14.0842,14.1535,173600.0
2009-09-29 11:30:00,14.28,14.31,14.28,14.3,342000.0,14.1535,14.1833,14.1535,14.1734,342000.0
2009-09-29 12:00:00,14.3,14.32,14.29,14.3,186400.0,14.1734,14.1932,14.1635,14.1734,186400.0
2009-09-29 12:30:00,14.3,14.34,14.3,14.33,216800.0,14.1734,14.213,14.1734,14.2031,216800.0
2009-09-29 13:00:00,14.33,14.42,14.33,14.39,302000.0,14.2031,14.2923,14.2031,14.2626,302000.0
2009-09-29 13:30:00,14.38,14.4,14.35,14.36,144400.0,14.2527,14.2725,14.2229,14.2328,144400.0
2009-09-29 14:00:00,14.36,14.37,14.34,14.34,172400.0,14.2328,14.2427,14.213,14.213,172400.0
2009-09-29 14:30:00,14.35,14.36,14.34,14.36,202400.0,14.2229,14.2328,14.213,14.2328,202400.0
2009-09-29 15:00:00,14.35,14.36,14.33,14.34,273600.0,14.2229,14.2328,14.2031,14.213,273600.0
2009-09-29 15:30:00,14.33,14.34,14.28,14.29,1097200.0,14.2031,14.213,14.1535,14.1635,1097200.0
2009-09-30 09:30:00,14.28,14.43,14.09,14.13,659200.0,14.1535,14.3022,13.9652,14.0049,659200.0
2009-09-30 10:00:00,14.13,14.15,14.01,14.04,711600.0,14.0049,14.0247,13.8859,13.9157,711600.0
2009-09-30 10:30:00,14.03,14.06,14.0,14.05,479200.0,13.9058,13.9355,13.876,13.9256,479200.0
2009-09-30 11:00:00,14.05,14.13,14.05,14.12,605200.0,13.9256,14.0049,13.9256,13.995,605200.0
2009-09-30 11:30:00,14.12,14.18,14.11,14.17,177200.0,13.995,14.0544,13.985,14.0445,177200.0
2009-09-30 12:00:00,14.16,14.22,14.15,14.22,114400.0,14.0346,14.0941,14.0247,14.0941,114400.0
2009-09-30 12:30:00,14.22,14.36,14.22,14.33,248800.0,14.0941,14.2328,14.0941,14.2031,248800.0
2009-09-30 13:00:00,14.33,14.4,14.33,14.35,189600.0,14.2031,14.2725,14.2031,14.2229,189600.0
2009-09-30 13:30:00,14.35,14.37,14.26,14.28,398000.0,14.2229,14.2427,14.1337,14.1535,398000.0
2009-09-30 14:00:00,14.28,14.31,14.26,14.29,219600.0,14.1535,14.1833,14.1337,14.1635,219600.0
2009-09-30 14:30:00,14.28,14.33,14.24,14.24,262000.0,14.1535,14.2031,14.1139,14.1139,262000.0
2009-09-30 15:00:00,14.23,14.24,14.14,14.15,619200.0,14.104,14.1139,14.0148,14.0247,619200.0
2009-09-30 15:30:00,14.17,14.27,14.13,14.21,1185200.0,14.0445,14.1436,14.0049,14.0842,1185200.0
2009-10-01 09:30:00,14.15,14.24,14.01,14.06,296000.0,14.0247,14.1139,13.8859,13.9355,296000.0
2009-10-01 10:00:00,14.08,14.09,13.9,13.94,313200.0,13.9553,13.9652,13.7769,13.8166,313200.0
2009-10-01 10:30:00,13.93,13.99,13.9,13.96,256400.0,13.8066,13.8661,13.7769,13.8364,256400.0
2009-10-01 11:00:00,13.96,13.97,13.83,13.84,868800.0,13.8364,13.8463,13.7075,13.7174,868800.0
2009-10-01 11:30:00,13.84,13.87,13.82,13.85,150400.0,13.7174,13.7472,13.6976,13.7273,150400.0
2009-10-01 12:00:00,13.85,13.92,13.83,13.9,155200.0,13.7273,13.7967,13.7075,13.7769,155200.0
2009-10-01 12:30:00,13.9,13.9,13.85,13.86,147600.0,13.7769,13.7769,13.7273,13.7373,147600.0
2009-10-01 13:00:00,13.86,13.87,13.8,13.81,191600.0,13.7373,13.7472,13.6778,13.6877,191600.0
2009-10-01 13:30:00,13.81,13.82,13.77,13.8,515200.0,13.6877,13.6976,13.6481,13.6778,515200.0
2009-10-01 14:00:00,13.8,13.86,13.77,13.85,363200.0,13.6778,13.7373,13.6481,13.7273,363200.0
2009-10-01 14:30:00,13.85,13.85,13.77,13.8,310400.0,13.7273,13.7273,13.6481,13.6778,310400.0
2009-10-01 15:00:00,13.8,13.8,13.72,13.77,698000.0,13.6778,13.6778,13.5985,13.6481,698000.0
2009-10-01 15:30:00,13.77,13.79,13.64,13.64,1640000.0,13.6481,13.6679,13.5192,13.5192,1640000.0
2009-10-02 09:30:00,13.63,13.67,13.52,13.56,675600.0,13.5093,13.5489,13.4003,13.4399,675600.0
2009-10-02 10:00:00,13.56,13.7,13.53,13.69,435600.0,13.4399,13.5787,13.4102,13.5688,435600.0
2009-10-02 10:30:00,13.69,13.75,13.56,13.56,342000.0,13.5688,13.6282,13.4399,13.4399,342000.0
2009-10-02 11:00:00,13.56,13.58,13.53,13.55,245600.0,13.4399,13.4597,13.4102,13.43,245600.0
2009-10-02 11:30:00,13.55,13.66,13.54,13.61,322400.0,13.43,13.539,13.4201,13.4895,322400.0
2009-10-02 12:00:00,13.62,13.71,13.58,13.6,930400.0,13.4994,13.5886,13.4597,13.4796,930400.0
2009-10-02 12:30:00,13.6,13.62,13.54,13.61,296800.0,13.4796,13.4994,13.4201,13.4895,296800.0
2009-10-02 13:00:00,13.61,13.65,13.6,13.64,269600.0,13.4895,13.5291,13.4796,13.5192,269600.0
2009-10-02 13:30:00,13.64,13.65,13.58,13.6,262400.0,13.5192,13.5291,13.4597,13.4796,262400.0
2009-10-02 14:00:00,13.6,13.67,13.6,13.67,305600.0,13.4796,13.5489,13.4796,13.5489,305600.0
2009-10-02 14:30:00,13.67,13.71,13.65,13.7,226000.0,13.5489,13.5886,13.5291,13.5787,226000.0
2009-10-02 15:00:00,13.69,13.7,13.65,13.66,308000.0,13.5688,13.5787,13.5291,13.539,308000.0
2009-10-02 15:30:00,13.66,13.69,13.59,13.64,600400.0,13.539,13.5688,13.4697,13.5192,600400.0
2009-10-05 09:30:00,13.67,13.84,13.58,13.73,401200.0,13.5489,13.7174,13.4597,13.6084,401200.0
2009-10-05 10:00:00,13.73,13.78,13.57,13.78,488400.0,13.6084,13.658,13.4498,13.658,488400.0
2009-10-05 10:30:00,13.78,13.95,13.74,13.95,465200.0,13.658,13.8265,13.6183,13.8265,465200.0
2009-10-05 11:00:00,13.94,13.99,13.91,13.97,560400.0,13.8166,13.8661,13.7868,13.8463,560400.0
2009-10-05 11:30:00,13.98,13.99,13.91,13.99,302400.0,13.8562,13.8661,13.7868,13.8661,302400.0
2009-10-05 12:00:00,13.99,13.99,13.94,13.94,122400.0,13.8661,13.8661,13.8166,13.8166,122400.0
2009-10-05 12:30:00,13.94,14.02,13.94,13.99,193600.0,13.8166,13.8958,13.8166,13.8661,193600.0
2009-10-05 13:00:00,13.99,13.99,13.96,13.98,127600.0,13.8661,13.8661,13.8364,13.8562,127600.0
2009-10-05 13:30:00,13.97,14.02,13.96,14.0,142000.0,13.8463,13.8958,13.8364,13.876,142000.0
2009-10-05 14:00:00,14.0,14.01,13.97,13.98,191200.0,13.876,13.8859,13.8463,13.8562,191200.0
2009-10-05 14:30:00,13.98,14.17,13.98,14.14,1032800.0,13.8562,14.0445,13.8562,14.0148,1032800.0
2009-10-05 15:00:00,14.13,14.13,14.03,14.03,396800.0,14.0049,14.0049,13.9058,13.9058,396800.0
2009-10-05 15:30:00,14.03,14.11,14.03,14.09,1036400.0,13.9058,13.985,13.9058,13.9652,1036400.0
2009-10-06 09:30:00,14.24,14.3,14.21,14.24,571600.0,14.1139,14.1734,14.0842,14.1139,571600.0
2009-10-06 10:00:00,14.25,14.36,14.25,14.31,418000.0,14.1238,14.2328,14.1238,14.1833,418000.0
2009-10-06 10:30:00,14.31,14.36,14.27,14.34,216800.0,14.1833,14.2328,14.1436,14.213,216800.0
2009-10-06 11:00:00,14.34,14.45,14.22,14.22,794800.0,14.213,14.322,14.0941,14.0941,794800.0
2009-10-06 11:30:00,14.21,14.48,14.16,14.38,1900400.0,14.0842,14.3518,14.0346,14.2527,1900400.0
2009-10-06 12:00:00,14.38,14.54,14.37,14.54,502000.0,14.2527,14.4112,14.2427,14.4112,502000.0
2009-10-06 12:30:00,14.54,14.65,14.53,14.63,721200.0,14.4112,14.5203,14.4013,14.5004,721200.0
2009-10-06 13:00:00,14.63,14.75,14.59,14.73,712800.0,14.5004,14.6194,14.4608,14.5996,712800.0
2009-10-06 13:30:00,14.73,14.74,14.57,14.6,648000.0,14.5996,14.6095,14.441,14.4707,648000.0
2009-10-06 14:00:00,14.6,14.61,14.47,14.47,1049600.0,14.4707,14.4806,14.3419,14.3419,1049600.0
2009-10-06 14:30:00,14.47,14.54,14.44,14.49,1011600.0,14.3419,14.4112,14.3121,14.3617,1011600.0
2009-10-06 15:00:00,14.49,14.69,14.48,14.65,852000.0,14.3617,14.5599,14.3518,14.5203,852000.0
2009-10-06 15:30:00,14.65,14.66,14.6,14.64,996800.0,14.5203,14.5302,14.4707,14.5104,996800.0
2009-10-07 09:30:00,14.64,14.85,14.51,14.54,1559600.0,14.5104,14.7185,14.3815,14.4112,1559600.0
2009-10-07 10:00:00,14.55,14.68,14.53,14.58,463600.0,14.4211,14.55,14.4013,14.4509,463600.0
2009-10-07 10:30:00,14.58,14.59,14.41,14.48,511600.0,14.4509,14.4608,14.2824,14.3518,511600.0
2009-10-07 11:00:00,14.48,14.56,14.47,14.53,280400.0,14.3518,14.4311,14.3419,14.4013,280400.0
2009-10-07 11:30:00,14.52,14.53,14.44,14.44,281200.0,14.3914,14.4013,14.3121,14.3121,281200.0
2009-10-07 12:00:00,14.44,14.55,14.44,14.53,214400.0,14.3121,14.4211,14.3121,14.4013,214400.0
2009-10-07 12:30:00,14.53,14.54,14.48,14.54,119200.0,14.4013,14.4112,14.3518,14.4112,119200.0
2009-10-07 13:00:00,14.55,14.56,14.52,14.54,150800.0,14.4211,14.4311,14.3914,14.4112,150800.0
2009-10-07 13:30:00,14.54,14.57,14.53,14.55,96800.0,14.4112,14.441,14.4013,14.4211,96800.0
2009-10-07 14:00:00,14.55,14.55,14.49,14.51,145200.0,14.4211,14.4211,14.3617,14.3815,145200.0
2009-10-07 14:30:00,14.51,14.56,14.49,14.54,136000.0,14.3815,14.4311,14.3617,14.4112,136000.0
2009-10-07 15:00:00,14.54,14.6,14.51,14.59,238800.0,14.4112,14.4707,14.3815,14.4608,238800.0
2009-10-07 15:30:00,14.59,14.64,14.58,14.63,548400.0,14.4608,14.5104,14.4509,14.5004,548400.0
2009-10-08 09:30:00,14.73,14.95,14.73,14.91,775200.0,14.5996,14.8176,14.5996,14.778,775200.0
2009-10-08 10:00:00,14.9,14.9,14.75,14.87,360800.0,14.768,14.768,14.6194,14.7383,360800.0
2009-10-08 10:30:00,14.87,14.93,14.84,14.92,369600.0,14.7383,14.7978,14.7086,14.7879,369600.0
2009-10-08 11:00:00,14.92,14.99,14.9,14.96,522000.0,14.7879,14.8573,14.768,14.8275,522000.0
2009-10-08 11:30:00,14.96,15.19,14.95,15.15,1548400.0,14.8275,15.0555,14.8176,15.0158,1548400.0
2009-10-08 12:00:00,15.16,15.23,15.1,15.22,893600.0,15.0257,15.0951,14.9663,15.0852,893600.0
2009-10-08 12:30:00,15.22,15.27,15.17,15.17,526800.0,15.0852,15.1348,15.0357,15.0357,526800.0
2009-10-08 13:00:00,15.17,15.19,15.12,15.15,278400.0,15.0357,15.0555,14.9861,15.0158,278400.0
2009-10-08 13:30:00,15.15,15.16,15.08,15.16,307600.0,15.0158,15.0257,14.9465,15.0257,307600.0
2009-10-08 14:00:00,15.15,15.17,15.14,15.16,396800.0,15.0158,15.0357,15.0059,15.0257,396800.0
2009-10-08 14:30:00,15.16,15.17,15.13,15.14,352800.0,15.0257,15.0357,14.996,15.0059,352800.0
2009-10-08 15:00:00,15.15,15.19,15.14,15.14,578400.0,15.0158,15.0555,15.0059,15.0059,578400.0
2009-10-08 15:30:00,15.14,15.15,15.05,15.09,2019200.0,15.0059,15.0158,14.9167,14.9564,2019200.0
2009-10-09 09:30:00,15.12,15.19,15.0,15.11,1064000.0,14.9861,15.0555,14.8672,14.9762,1064000.0
2009-10-09 10:00:00,15.12,15.23,15.09,15.17,406800.0,14.9861,15.0951,14.9564,15.0357,406800.0
2009-10-09 10:30:00,15.16,15.19,15.1,15.17,293200.0,15.0257,15.0555,14.9663,15.0357,293200.0
2009-10-09 11:00:00,15.17,15.18,15.15,15.16,160000.0,15.0357,15.0456,15.0158,15.0257,160000.0
2009-10-09 11:30:00,15.18,15.18,15.12,15.12,150800.0,15.0456,15.0456,14.9861,14.9861,150800.0
2009-10-09 12:00:00,15.12,15.15,15.09,15.15,193600.0,14.9861,15.0158,14.9564,15.0158,193600.0
2009-10-09 12:30:00,15.15,15.17,15.11,15.13,217200.0,15.0158,15.0357,14.9762,14.996,217200.0
2009-10-09 13:00:00,15.13,15.16,15.1,15.16,198400.0,14.996,15.0257,14.9663,15.0257,198400.0
2009-10-09 13:30:00,15.15,15.16,15.13,15.13,177600.0,15.0158,15.0257,14.996,14.996,177600.0
2009-10-09 14:00:00,15.14,15.17,15.13,15.15,219200.0,15.0059,15.0357,14.996,15.0158,219200.0
2009-10-09 14:30:00,15.14,15.19,15.13,15.19,270000.0,15.0059,15.0555,14.996,15.0555,270000.0
2009-10-09 15:00:00,15.18,15.24,15.18,15.23,376800.0,15.0456,15.105,15.0456,15.0951,376800.0
2009-10-09 15:30:00,15.23,15.24,15.19,15.24,715600.0,15.0951,15.105,15.0555,15.105,715600.0
2009-10-12 09:30:00,15.25,15.54,15.25,15.54,672800.0,15.1149,15.4024,15.1149,15.4024,672800.0
2009-10-12 10:00:00,15.54,15.58,15.49,15.56,798000.0,15.4024,15.442,15.3528,15.4222,798000.0
2009-10-12 10:30:00,15.56,15.58,15.49,15.52,556000.0,15.4222,15.442,15.3528,15.3826,556000.0
2009-10-12 11:00:00,15.53,15.55,15.48,15.52,298400.0,15.3925,15.4123,15.3429,15.3826,298400.0
2009-10-12 11:30:00,15.52,15.54,15.5,15.52,389600.0,15.3826,15.4024,15.3627,15.3826,389600.0
2009-10-12 12:00:00,15.51,15.53,15.5,15.51,140400.0,15.3726,15.3925,15.3627,15.3726,140400.0
2009-10-12 12:30:00,15.51,15.55,15.5,15.55,197200.0,15.3726,15.4123,15.3627,15.4123,197200.0
2009-10-12 13:00:00,15.55,15.55,15.49,15.5,406000.0,15.4123,15.4123,15.3528,15.3627,406000.0
2009-10-12 13:30:00,15.49,15.53,15.46,15.52,185200.0,15.3528,15.3925,15.3231,15.3826,185200.0
2009-10-12 14:00:00,15.52,15.52,15.25,15.28,1257600.0,15.3826,15.3826,15.1149,15.1447,1257600.0
2009-10-12 14:30:00,15.28,15.33,15.25,15.33,443200.0,15.1447,15.1942,15.1149,15.1942,443200.0
2009-10-12 15:00:00,15.33,15.36,15.32,15.34,311200.0,15.1942,15.224,15.1843,15.2042,311200.0
2009-10-12 15:30:00,15.35,15.37,15.33,15.36,511600.0,15.2141,15.2339,15.1942,15.224,511600.0
2009-10-13 09:30:00,15.33,15.37,15.2,15.21,363200.0,15.1942,15.2339,15.0654,15.0753,363200.0
2009-10-13 10:00:00,15.21,15.25,15.2,15.24,519200.0,15.0753,15.1149,15.0654,15.105,519200.0
2009-10-13 10:30:00,15.24,15.33,15.24,15.32,165600.0,15.105,15.1942,15.105,15.1843,165600.0
2009-10-13 11:00:00,15.32,15.36,15.29,15.35,179200.0,15.1843,15.224,15.1546,15.2141,179200.0
2009-10-13 11:30:00,15.36,15.45,15.35,15.4,224800.0,15.224,15.3132,15.2141,15.2636,224800.0
2009-10-13 12:00:00,15.4,15.44,15.29,15.3,344000.0,15.2636,15.3033,15.1546,15.1645,344000.0
2009-10-13 12:30:00,15.29,15.3,15.26,15.27,286000.0,15.1546,15.1645,15.1249,15.1348,286000.0
2009-10-13 13:00:00,15.27,15.29,15.24,15.28,181600.0,15.1348,15.1546,15.105,15.1447,181600.0
2009-10-13 13:30:00,15.28,15.29,15.24,15.27,146400.0,15.1447,15.1546,15.105,15.1348,146400.0
2009-10-13 14:00:00,15.27,15.31,15.21,15.25,850000.0,15.1348,15.1744,15.0753,15.1149,850000.0
2009-10-13 14:30:00,15.25,15.29,15.25,15.25,197600.0,15.1149,15.1546,15.1149,15.1149,197600.0
2009-10-13 15:00:00,15.26,15.31,15.24,15.28,243600.0,15.1249,15.1744,15.105,15.1447,243600.0
2009-10-13 15:30:00,15.27,15.31,15.26,15.29,439600.0,15.1348,15.1744,15.1249,15.1546,439600.0
2009-10-14 09:30:00,15.6,15.66,15.42,15.54,542800.0,15.4619,15.5213,15.2834,15.4024,542800.0
2009-10-14 10:00:00,15.54,15.56,15.47,15.5,350400.0,15.4024,15.4222,15.333,15.3627,350400.0
2009-10-14 10:30:00,15.5,15.55,15.49,15.52,310800.0,15.3627,15.4123,15.3528,15.3826,310800.0
2009-10-14 11:00:00,15.52,15.53,15.47,15.51,270000.0,15.3826,15.3925,15.333,15.3726,270000.0
2009-10-14 11:30:00,15.5,15.52,15.49,15.51,165200.0,15.3627,15.3826,15.3528,15.3726,165200.0
2009-10-14 12:00:00,15.51,15.52,15.47,15.49,207600.0,15.3726,15.3826,15.333,15.3528,207600.0
2009-10-14 12:30:00,15.49,15.54,15.48,15.51,175600.0,15.3528,15.4024,15.3429,15.3726,175600.0
2009-10-14 13:00:00,15.51,15.56,15.5,15.55,391600.0,15.3726,15.4222,15.3627,15.4123,391600.0
2009-10-14 13:30:00,15.55,15.56,15.49,15.51,384400.0,15.4123,15.4222,15.3528,15.3726,384400.0
2009-10-14 14:00:00,15.51,15.52,15.47,15.49,178800.0,15.3726,15.3826,15.333,15.3528,178800.0
2009-10-14 14:30:00,15.49,15.52,15.48,15.48,109200.0,15.3528,15.3826,15.3429,15.3429,109200.0
2009-10-14 15:00:00,15.48,15.56,15.48,15.56,485200.0,15.3429,15.4222,15.3429,15.4222,485200.0
2009-10-14 15:30:00,15.56,15.66,15.54,15.64,2030800.0,15.4222,15.5213,15.4024,15.5015,2030800.0
2009-10-15 09:30:00,15.5,15.65,15.38,15.64,426400.0,15.3627,15.5114,15.2438,15.5015,426400.0
2009-10-15 10:00:00,15.63,15.65,15.55,15.56,229600.0,15.4916,15.5114,15.4123,15.4222,229600.0
2009-10-15 10:30:00,15.57,15.59,15.52,15.59,324800.0,15.4321,15.4519,15.3826,15.4519,324800.0
2009-10-15 11:00:00,15.59,15.61,15.48,15.51,203200.0,15.4519,15.4718,15.3429,15.3726,203200.0
2009-10-15 11:30:00,15.5,15.52,15.49,15.51,136800.0,15.3627,15.3826,15.3528,15.3726,136800.0
2009-10-15 12:00:00,15.51,15.59,15.51,15.53,204800.0,15.3726,15.4519,15.3726,15.3925,204800.0
2009-10-15 12:30:00,15.53,15.56,15.52,15.55,207600.0,15.3925,15.4222,15.3826,15.4123,207600.0
2009-10-15 13:00:00,15.55,15.59,15.55,15.58,169600.0,15.4123,15.4519,15.4123,15.442,169600.0
2009-10-15 13:30:00,15.58,15.59,15.56,15.58,133600.0,15.442,15.4519,15.4222,15.442,133600.0
2009-10-15 14:00:00,15.58,15.63,15.57,15.62,279200.0,15.442,15.4916,15.4321,15.4817,279200.0
2009-10-15 14:30:00,15.62,15.72,15.62,15.68,409200.0,15.4817,15.5808,15.4817,15.5411,409200.0
2009-10-15 15:00:00,15.68,15.7,15.65,15.68,325600.0,15.5411,15.561,15.5114,15.5411,325600.0
2009-10-15 15:30:00,15.68,15.74,15.67,15.71,758800.0,15.5411,15.6006,15.5312,15.5709,758800.0
2009-10-16 09:30:00,15.38,15.68,15.35,15.6,729600.0,15.2438,15.5411,15.2141,15.4619,729600.0
2009-10-16 10:00:00,15.6,15.6,15.53,15.59,342000.0,15.4619,15.4619,15.3925,15.4519,342000.0
2009-10-16 10:30:00,15.58,15.63,15.56,15.6,177600.0,15.442,15.4916,15.4222,15.4619,177600.0
2009-10-16 11:00:00,15.6,15.64,15.54,15.55,156000.0,15.4619,15.5015,15.4024,15.4123,156000.0
2009-10-16 11:30:00,15.55,15.56,15.46,15.48,259600.0,15.4123,15.4222,15.3231,15.3429,259600.0
2009-10-16 12:00:00,15.48,15.51,15.47,15.48,110400.0,15.3429,15.3726,15.333,15.3429,110400.0
2009-10-16 12:30:00,15.49,15.5,15.42,15.47,391200.0,15.3528,15.3627,15.2834,15.333,391200.0
2009-10-16 13:00:00,15.47,15.58,15.46,15.58,166800.0,15.333,15.442,15.3231,15.442,166800.0
2009-10-16 13:30:00,15.58,15.61,15.58,15.59,162800.0,15.442,15.4718,15.442,15.4519,162800.0
2009-10-16 14:00:00,15.59,15.65,15.56,15.64,137600.0,15.4519,15.5114,15.4222,15.5015,137600.0
2009-10-16 14:30:00,15.63,15.65,15.6,15.61,94000.0,15.4916,15.5114,15.4619,15.4718,94000.0
2009-10-16 15:00:00,15.6,15.62,15.47,15.61,410000.0,15.4619,15.4817,15.333,15.4718,410000.0
2009-10-16 15:30:00,15.62,15.69,15.56,15.59,625200.0,15.4817,15.5511,15.4222,15.4519,625200.0
2009-10-19 09:30:00,15.58,15.73,15.58,15.58,154000.0,15.442,15.5907,15.442,15.442,154000.0
2009-10-19 10:00:00,15.58,15.7,15.56,15.69,122000.0,15.442,15.561,15.4222,15.5511,122000.0
2009-10-19 10:30:00,15.7,15.74,15.7,15.72,89600.0,15.561,15.6006,15.561,15.5808,89600.0
2009-10-19 11:00:00,15.72,15.79,15.71,15.78,171600.0,15.5808,15.6502,15.5709,15.6403,171600.0
2009-10-19 11:30:00,15.79,15.84,15.79,15.84,80400.0,15.6502,15.6997,15.6502,15.6997,80400.0
2009-10-19 12:00:00,15.83,15.84,15.71,15.71,254400.0,15.6898,15.6997,15.5709,15.5709,254400.0
2009-10-19 12:30:00,15.71,15.75,15.71,15.72,140400.0,15.5709,15.6105,15.5709,15.5808,140400.0
2009-10-19 13:00:00,15.71,15.73,15.67,15.71,180000.0,15.5709,15.5907,15.5312,15.5709,180000.0
2009-10-19 13:30:00,15.71,15.76,15.7,15.73,120000.0,15.5709,15.6204,15.561,15.5907,120000.0
2009-10-19 14:00:00,15.72,15.77,15.72,15.77,166800.0,15.5808,15.6303,15.5808,15.6303,166800.0
2009-10-19 14:30:00,15.77,15.78,15.73,15.75,235600.0,15.6303,15.6403,15.5907,15.6105,235600.0
2009-10-19 15:00:00,15.74,15.75,15.67,15.69,187600.0,15.6006,15.6105,15.5312,15.5511,187600.0
2009-10-19 15:30:00,15.69,15.76,15.68,15.71,650000.0,15.5511,15.6204,15.5411,15.5709,650000.0
2009-10-20 09:30:00,15.77,15.77,15.46,15.55,334800.0,15.6303,15.6303,15.3231,15.4123,334800.0
2009-10-20 10:00:00,15.55,15.58,15.4,15.52,284400.0,15.4123,15.442,15.2636,15.3826,284400.0
2009-10-20 10:30:00,15.52,15.54,15.43,15.43,188400.0,15.3826,15.4024,15.2934,15.2934,188400.0
2009-10-20 11:00:00,15.43,15.55,15.43,15.5,306800.0,15.2934,15.4123,15.2934,15.3627,306800.0
2009-10-20 11:30:00,15.51,15.54,15.46,15.53,368000.0,15.3726,15.4024,15.3231,15.3925,368000.0
2009-10-20 12:00:00,15.52,15.53,15.45,15.46,158400.0,15.3826,15.3925,15.3132,15.3231,158400.0
2009-10-20 12:30:00,15.46,15.51,15.43,15.46,374800.0,15.3231,15.3726,15.2934,15.3231,374800.0
2009-10-20 13:00:00,15.46,15.49,15.43,15.49,194800.0,15.3231,15.3528,15.2934,15.3528,194800.0
2009-10-20 13:30:00,15.48,15.53,15.47,15.49,173200.0,15.3429,15.3925,15.333,15.3528,173200.0
2009-10-20 14:00:00,15.48,15.57,15.48,15.54,148400.0,15.3429,15.4321,15.3429,15.4024,148400.0
2009-10-20 14:30:00,15.54,15.59,15.53,15.57,178400.0,15.4024,15.4519,15.3925,15.4321,178400.0
2009-10-20 15:00:00,15.58,15.58,15.51,15.53,365600.0,15.442,15.442,15.3726,15.3925,365600.0
2009-10-20 15:30:00,15.54,15.58,15.53,15.55,565600.0,15.4024,15.442,15.3925,15.4123,565600.0
2009-10-21 09:30:00,15.63,16.02,15.53,15.95,920000.0,15.4916,15.8781,15.3925,15.8088,920000.0
2009-10-21 10:00:00,15.94,16.06,15.91,16.04,829600.0,15.7988,15.9178,15.7691,15.898,829600.0
2009-10-21 10:30:00,16.05,16.18,16.03,16.16,574400.0,15.9079,16.0367,15.888,16.0169,574400.0
2009-10-21 11:00:00,16.16,16.25,16.08,16.1,1266000.0,16.0169,16.1061,15.9376,15.9574,1266000.0
2009-10-21 11:30:00,16.1,16.25,16.06,16.16,870400.0,15.9574,16.1061,15.9178,16.0169,870400.0
2009-10-21 12:00:00,16.16,16.22,16.13,16.18,452400.0,16.0169,16.0764,15.9872,16.0367,452400.0
2009-10-21 12:30:00,16.18,16.18,16.14,16.14,345200.0,16.0367,16.0367,15.9971,15.9971,345200.0
2009-10-21 13:00:00,16.14,16.16,16.08,16.1,225600.0,15.9971,16.0169,15.9376,15.9574,225600.0
2009-10-21 13:30:00,16.1,16.15,16.08,16.09,372000.0,15.9574,16.007,15.9376,15.9475,372000.0
2009-10-21 14:00:00,16.1,16.1,15.97,16.07,534800.0,15.9574,15.9574,15.8286,15.9277,534800.0
2009-10-21 14:30:00,16.07,16.09,16.0,16.04,415200.0,15.9277,15.9475,15.8583,15.898,415200.0
2009-10-21 15:00:00,16.04,16.13,15.99,16.0,589600.0,15.898,15.9872,15.8484,15.8583,589600.0
2009-10-21 15:30:00,16.0,16.0,15.85,15.87,1173600.0,15.8583,15.8583,15.7096,15.7295,1173600.0
2009-10-22 09:30:00,15.88,15.88,15.51,15.53,534000.0,15.7394,15.7394,15.3726,15.3925,534000.0
2009-10-22 10:00:00,15.54,15.54,15.45,15.49,382000.0,15.4024,15.4024,15.3132,15.3528,382000.0
2009-10-22 10:30:00,15.49,15.54,15.46,15.53,232800.0,15.3528,15.4024,15.3231,15.3925,232800.0
2009-10-22 11:00:00,15.54,15.58,15.48,15.49,304400.0,15.4024,15.442,15.3429,15.3528,304400.0
2009-10-22 11:30:00,15.49,15.55,15.48,15.49,131600.0,15.3528,15.4123,15.3429,15.3528,131600.0
2009-10-22 12:00:00,15.5,15.54,15.49,15.5,116800.0,15.3627,15.4024,15.3528,15.3627,116800.0
2009-10-22 12:30:00,15.5,15.56,15.49,15.54,180800.0,15.3627,15.4222,15.3528,15.4024,180800.0
2009-10-22 13:00:00,15.54,15.58,15.52,15.53,169200.0,15.4024,15.442,15.3826,15.3925,169200.0
2009-10-22 13:30:00,15.53,15.54,15.49,15.5,142800.0,15.3925,15.4024,15.3528,15.3627,142800.0
2009-10-22 14:00:00,15.5,15.63,15.49,15.62,333200.0,15.3627,15.4916,15.3528,15.4817,333200.0
2009-10-22 14:30:00,15.62,15.65,15.58,15.65,271200.0,15.4817,15.5114,15.442,15.5114,271200.0
2009-10-22 15:00:00,15.65,15.73,15.63,15.69,366000.0,15.5114,15.5907,15.4916,15.5511,366000.0
2009-10-22 15:30:00,15.69,15.7,15.63,15.68,767600.0,15.5511,15.561,15.4916,15.5411,767600.0
2009-10-23 09:30:00,15.77,16.01,15.77,15.98,402400.0,15.6303,15.8682,15.6303,15.8385,402400.0
2009-10-23 10:00:00,15.98,16.04,15.8,15.96,402000.0,15.8385,15.898,15.6601,15.8187,402000.0
2009-10-23 10:30:00,15.96,16.0,15.78,15.78,802800.0,15.8187,15.8583,15.6403,15.6403,802800.0
2009-10-23 11:00:00,15.79,15.82,15.72,15.77,311600.0,15.6502,15.6799,15.5808,15.6303,311600.0
2009-10-23 11:30:00,15.76,15.84,15.74,15.83,346800.0,15.6204,15.6997,15.6006,15.6898,346800.0
2009-10-23 12:00:00,15.83,15.86,15.83,15.85,358000.0,15.6898,15.7195,15.6898,15.7096,358000.0
2009-10-23 12:30:00,15.85,15.94,15.85,15.89,234800.0,15.7096,15.7988,15.7096,15.7493,234800.0
2009-10-23 13:00:00,15.88,15.93,15.85,15.87,240400.0,15.7394,15.7889,15.7096,15.7295,240400.0
2009-10-23 13:30:00,15.87,15.87,15.72,15.72,658800.0,15.7295,15.7295,15.5808,15.5808,658800.0
2009-10-23 14:00:00,15.72,15.86,15.72,15.82,397200.0,15.5808,15.7195,15.5808,15.6799,397200.0
2009-10-23 14:30:00,15.82,15.84,15.77,15.79,274800.0,15.6799,15.6997,15.6303,15.6502,274800.0
2009-10-23 15:00:00,15.79,15.83,15.75,15.8,352800.0,15.6502,15.6898,15.6105,15.6601,352800.0
2009-10-23 15:30:00,15.8,15.81,15.73,15.78,797600.0,15.6601,15.67,15.5907,15.6403,797600.0
2009-10-26 09:30:00,15.85,15.88,15.78,15.82,466000.0,15.7096,15.7394,15.6403,15.6799,466000.0
2009-10-26 10:00:00,15.83,15.86,15.72,15.72,513600.0,15.6898,15.7195,15.5808,15.5808,513600.0
2009-10-26 10:30:00,15.72,15.76,15.64,15.65,466800.0,15.5808,15.6204,15.5015,15.5114,466800.0
2009-10-26 11:00:00,15.66,15.67,15.55,15.57,503200.0,15.5213,15.5312,15.4123,15.4321,503200.0
2009-10-26 11:30:00,15.56,15.57,15.32,15.32,585600.0,15.4222,15.4321,15.1843,15.1843,585600.0
2009-10-26 12:00:00,15.32,15.39,15.23,15.34,601600.0,15.1843,15.2537,15.0951,15.2042,601600.0
2009-10-26 12:30:00,15.34,15.43,15.29,15.41,170000.0,15.2042,15.2934,15.1546,15.2735,170000.0
2009-10-26 13:00:00,15.4,15.4,15.3,15.33,270400.0,15.2636,15.2636,15.1645,15.1942,270400.0
2009-10-26 13:30:00,15.34,15.43,15.33,15.38,146000.0,15.2042,15.2934,15.1942,15.2438,146000.0
2009-10-26 14:00:00,15.38,15.44,15.36,15.4,194800.0,15.2438,15.3033,15.224,15.2636,194800.0
2009-10-26 14:30:00,15.39,15.4,15.31,15.38,265600.0,15.2537,15.2636,15.1744,15.2438,265600.0
2009-10-26 15:00:00,15.38,15.42,15.32,15.33,231200.0,15.2438,15.2834,15.1843,15.1942,231200.0
2009-10-26 15:30:00,15.33,15.44,15.33,15.35,948000.0,15.1942,15.3033,15.1942,15.2141,948000.0
2009-10-27 09:30:00,15.37,15.45,15.13,15.2,786000.0,15.2339,15.3132,14.996,15.0654,786000.0
2009-10-27 10:00:00,15.2,15.2,14.99,15.03,882000.0,15.0654,15.0654,14.8573,14.8969,882000.0
2009-10-27 10:30:00,15.04,15.12,14.92,14.95,1169200.0,14.9068,14.9861,14.7879,14.8176,1169200.0
2009-10-27 11:00:00,14.96,14.97,14.78,14.83,789200.0,14.8275,14.8374,14.6491,14.6987,789200.0
2009-10-27 11:30:00,14.83,14.86,14.82,14.82,310000.0,14.6987,14.7284,14.6888,14.6888,310000.0
2009-10-27 12:00:00,14.82,14.91,14.82,14.86,321200.0,14.6888,14.778,14.6888,14.7284,321200.0
2009-10-27 12:30:00,14.85,14.86,14.8,14.81,225600.0,14.7185,14.7284,14.6689,14.6788,225600.0
2009-10-27 13:00:00,14.81,14.83,14.65,14.66,472400.0,14.6788,14.6987,14.5203,14.5302,472400.0
2009-10-27 13:30:00,14.66,14.7,14.6,14.64,683600.0,14.5302,14.5698,14.4707,14.5104,683600.0
2009-10-27 14:00:00,14.64,14.7,14.57,14.69,737200.0,14.5104,14.5698,14.441,14.5599,737200.0
2009-10-27 14:30:00,14.7,14.85,14.68,14.84,679600.0,14.5698,14.7185,14.55,14.7086,679600.0
2009-10-27 15:00:00,14.85,14.88,14.82,14.86,820000.0,14.7185,14.7482,14.6888,14.7284,820000.0
2009-10-27 15:30:00,14.86,14.92,14.81,14.85,1565600.0,14.7284,14.7879,14.6788,14.7185,1565600.0
2009-10-28 09:30:00,14.7,14.8,14.64,14.77,413200.0,14.5698,14.6689,14.5104,14.6392,413200.0
2009-10-28 10:00:00,14.78,14.79,14.66,14.68,542800.0,14.6491,14.659,14.5302,14.55,542800.0
2009-10-28 10:30:00,14.67,14.69,14.5,14.56,582800.0,14.5401,14.5599,14.3716,14.4311,582800.0
2009-10-28 11:00:00,14.57,14.65,14.51,14.63,308400.0,14.441,14.5203,14.3815,14.5004,308400.0
2009-10-28 11:30:00,14.63,14.67,14.59,14.65,501600.0,14.5004,14.5401,14.4608,14.5203,501600.0
2009-10-28 12:00:00,14.65,14.72,14.63,14.66,453200.0,14.5203,14.5896,14.5004,14.5302,453200.0
2009-10-28 12:30:00,14.66,14.66,14.56,14.58,294400.0,14.5302,14.5302,14.4311,14.4509,294400.0
2009-10-28 13:00:00,14.58,14.71,14.55,14.61,317600.0,14.4509,14.5797,14.4211,14.4806,317600.0
2009-10-28 13:30:00,14.63,14.65,14.6,14.62,289200.0,14.5004,14.5203,14.4707,14.4905,289200.0
2009-10-28 14:00:00,14.61,14.63,14.55,14.57,373200.0,14.4806,14.5004,14.4211,14.441,373200.0
2009-10-28 14:30:00,14.57,14.6,14.51,14.52,423600.0,14.441,14.4707,14.3815,14.3914,423600.0
2009-10-28 15:00:00,14.51,14.55,14.49,14.52,648400.0,14.3815,14.4211,14.3617,14.3914,648400.0
2009-10-28 15:30:00,14.52,14.56,14.47,14.48,1060800.0,14.3914,14.4311,14.3419,14.3518,1060800.0
2009-10-29 09:30:00,14.64,14.76,14.53,14.65,276800.0,14.5104,14.6293,14.4013,14.5203,276800.0
2009-10-29 10:00:00,14.65,14.79,14.65,14.72,467600.0,14.5203,14.659,14.5203,14.5896,467600.0
2009-10-29 10:30:00,14.72,14.82,14.7,14.79,214400.0,14.5896,14.6888,14.5698,14.659,214400.0
2009-10-29 11:00:00,14.8,14.87,14.79,14.85,297600.0,14.6689,14.7383,14.659,14.7185,297600.0
2009-10-29 11:30:00,14.86,14.88,14.8,14.83,192000.0,14.7284,14.7482,14.6689,14.6987,192000.0
2009-10-29 12:00:00,14.84,14.88,14.81,14.84,218800.0,14.7086,14.7482,14.6788,14.7086,218800.0
2009-10-29 12:30:00,14.84,14.96,14.84,14.95,351200.0,14.7086,14.8275,14.7086,14.8176,351200.0
2009-10-29 13:00:00,14.95,14.97,14.93,14.97,396400.0,14.8176,14.8374,14.7978,14.8374,396400.0
2009-10-29 13:30:00,14.97,15.05,14.97,15.01,470000.0,14.8374,14.9167,14.8374,14.8771,470000.0
2009-10-29 14:00:00,15.01,15.01,14.95,14.97,375200.0,14.8771,14.8771,14.8176,14.8374,375200.0
2009-10-29 14:30:00,14.96,14.99,14.93,14.96,458800.0,14.8275,14.8573,14.7978,14.8275,458800.0
2009-10-29 15:00:00,14.97,14.98,14.88,14.9,598400.0,14.8374,14.8473,14.7482,14.768,598400.0
2009-10-29 15:30:00,14.89,14.91,14.84,14.9,803200.0,14.7581,14.778,14.7086,14.768,803200.0
2009-10-30 09:30:00,15.0,15.0,14.64,14.68,458400.0,14.8672,14.8672,14.5104,14.55,458400.0
2009-10-30 10:00:00,14.7,14.75,14.66,14.74,368800.0,14.5698,14.6194,14.5302,14.6095,368800.0
2009-10-30 10:30:00,14.73,14.83,14.66,14.78,422000.0,14.5996,14.6987,14.5302,14.6491,422000.0
2009-10-30 11:00:00,14.78,14.78,14.69,14.69,131600.0,14.6491,14.6491,14.5599,14.5599,131600.0
2009-10-30 11:30:00,14.69,14.71,14.47,14.55,308400.0,14.5599,14.5797,14.3419,14.4211,308400.0
2009-10-30 12:00:00,14.55,14.63,14.48,14.49,272000.0,14.4211,14.5004,14.3518,14.3617,272000.0
2009-10-30 12:30:00,14.49,14.57,14.44,14.44,300800.0,14.3617,14.441,14.3121,14.3121,300800.0
2009-10-30 13:00:00,14.44,14.51,14.4,14.42,342000.0,14.3121,14.3815,14.2725,14.2923,342000.0
2009-10-30 13:30:00,14.42,14.42,14.27,14.31,516000.0,14.2923,14.2923,14.1436,14.1833,516000.0
2009-10-30 14:00:00,14.31,14.44,14.3,14.35,283200.0,14.1833,14.3121,14.1734,14.2229,283200.0
2009-10-30 14:30:00,14.35,14.35,14.23,14.26,597200.0,14.2229,14.2229,14.104,14.1337,597200.0
2009-10-30 15:00:00,14.27,14.27,14.14,14.23,685200.0,14.1436,14.1436,14.0148,14.104,685200.0
2009-10-30 15:30:00,14.24,14.33,14.18,14.18,1349200.0,14.1139,14.2031,14.0544,14.0544,1349200.0
2009-11-02 09:30:00,14.23,14.39,14.04,14.2,962400.0,14.104,14.2626,13.9157,14.0742,962400.0
2009-11-02 10:00:00,14.21,14.42,14.21,14.4,581200.0,14.0842,14.2923,14.0842,14.2725,581200.0
2009-11-02 10:30:00,14.41,14.55,14.41,14.42,506400.0,14.2824,14.4211,14.2824,14.2923,506400.0
2009-11-02 11:00:00,14.42,14.61,14.4,14.55,391600.0,14.2923,14.4806,14.2725,14.4211,391600.0
2009-11-02 11:30:00,14.55,14.67,14.5,14.62,492000.0,14.4211,14.5401,14.3716,14.4905,492000.0
2009-11-02 12:00:00,14.62,14.62,14.5,14.53,478800.0,14.4905,14.4905,14.3716,14.4013,478800.0
2009-11-02 12:30:00,14.53,14.53,14.28,14.3,811600.0,14.4013,14.4013,14.1535,14.1734,811600.0
2009-11-02 13:00:00,14.3,14.47,14.28,14.37,633600.0,14.1734,14.3419,14.1535,14.2427,633600.0
2009-11-02 13:30:00,14.37,14.37,14.26,14.26,318400.0,14.2427,14.2427,14.1337,14.1337,318400.0
2009-11-02 14:00:00,14.26,14.36,14.21,14.36,305200.0,14.1337,14.2328,14.0842,14.2328,305200.0
2009-11-02 14:30:00,14.37,14.47,14.33,14.41,356400.0,14.2427,14.3419,14.2031,14.2824,356400.0
2009-11-02 15:00:00,14.42,14.46,14.36,14.39,418400.0,14.2923,14.3319,14.2328,14.2626,418400.0
2009-11-02 15:30:00,14.38,14.47,14.38,14.46,743600.0,14.2527,14.3419,14.2527,14.3319,743600.0
2009-11-03 09:30:00,14.26,14.42,14.19,14.24,465200.0,14.1337,14.2923,14.0643,14.1139,465200.0
2009-11-03 10:00:00,14.22,14.31,14.17,14.23,358400.0,14.0941,14.1833,14.0445,14.104,358400.0
2009-11-03 10:30:00,14.23,14.36,14.21,14.32,342000.0,14.104,14.2328,14.0842,14.1932,342000.0
2009-11-03 11:00:00,14.31,14.41,14.3,14.35,346400.0,14.1833,14.2824,14.1734,14.2229,346400.0
2009-11-03 11:30:00,14.35,14.4,14.3,14.38,351600.0,14.2229,14.2725,14.1734,14.2527,351600.0
2009-11-03 12:00:00,14.38,14.41,14.34,14.38,226400.0,14.2527,14.2824,14.213,14.2527,226400.0
2009-11-03 12:30:00,14.39,14.49,14.39,14.45,162000.0,14.2626,14.3617,14.2626,14.322,162000.0
2009-11-03 13:00:00,14.45,14.53,14.42,14.44,253200.0,14.322,14.4013,14.2923,14.3121,253200.0
2009-11-03 13:30:00,14.44,14.54,14.42,14.52,294400.0,14.3121,14.4112,14.2923,14.3914,294400.0
2009-11-03 14:00:00,14.52,14.63,14.52,14.58,423200.0,14.3914,14.5004,14.3914,14.4509,423200.0
2009-11-03 14:30:00,14.58,14.62,14.52,14.54,463600.0,14.4509,14.4905,14.3914,14.4112,463600.0
2009-11-03 15:00:00,14.54,14.63,14.53,14.63,393200.0,14.4112,14.5004,14.4013,14.5004,393200.0
2009-11-03 15:30:00,14.62,14.68,14.61,14.64,996000.0,14.4905,14.55,14.4806,14.5104,996000.0
2009-11-04 09:30:00,14.69,14.78,14.64,14.65,588400.0,14.5599,14.6491,14.5104,14.5203,588400.0
2009-11-04 10:00:00,14.65,14.88,14.6,14.87,492800.0,14.5203,14.7482,14.4707,14.7383,492800.0
2009-11-04 10:30:00,14.87,14.97,14.86,14.94,342000.0,14.7383,14.8374,14.7284,14.8077,342000.0
2009-11-04 11:00:00,14.93,14.97,14.9,14.95,330000.0,14.7978,14.8374,14.768,14.8176,330000.0
2009-11-04 11:30:00,14.94,14.96,14.92,14.93,190400.0,14.8077,14.8275,14.7879,14.7978,190400.0
2009-11-04 12:00:00,14.92,14.95,14.9,14.91,190800.0,14.7879,14.8176,14.768,14.778,190800.0
2009-11-04 12:30:00,14.91,14.95,14.9,14.91,175600.0,14.778,14.8176,14.768,14.778,175600.0
2009-11-04 13:00:00,14.92,14.93,14.9,14.92,186400.0,14.7879,14.7978,14.768,14.7879,186400.0
2009-11-04 13:30:00,14.91,14.93,14.88,14.89,162400.0,14.778,14.7978,14.7482,14.7581,162400.0
2009-11-04 14:00:00,14.88,14.91,14.75,14.77,440400.0,14.7482,14.778,14.6194,14.6392,440400.0
2009-11-04 14:30:00,14.77,14.95,14.76,14.92,331200.0,14.6392,14.8176,14.6293,14.7879,331200.0
2009-11-04 15:00:00,14.92,14.92,14.81,14.86,431600.0,14.7879,14.7879,14.6788,14.7284,431600.0
2009-11-04 15:30:00,14.86,14.86,14.63,14.68,842400.0,14.7284,14.7284,14.5004,14.55,842400.0
2009-11-05 09:30:00,14.88,15.15,14.82,15.14,732000.0,14.7482,15.0158,14.6888,15.0059,732000.0
2009-11-05 10:00:00,15.13,15.18,15.05,15.11,402800.0,14.996,15.0456,14.9167,14.9762,402800.0
2009-11-05 10:30:00,15.1,15.24,15.1,15.2,466000.0,14.9663,15.105,14.9663,15.0654,466000.0
2009-11-05 11:00:00,15.21,15.21,15.07,15.15,229200.0,15.0753,15.0753,14.9365,15.0158,229200.0
2009-11-05 11:30:00,15.14,15.14,15.03,15.05,151200.0,15.0059,15.0059,14.8969,14.9167,151200.0
2009-11-05 12:00:00,15.05,15.08,15.03,15.04,156400.0,14.9167,14.9465,14.8969,14.9068,156400.0
2009-11-05 12:30:00,15.04,15.11,15.03,15.1,184800.0,14.9068,14.9762,14.8969,14.9663,184800.0
2009-11-05 13:00:00,15.11,15.11,15.05,15.09,133200.0,14.9762,14.9762,14.9167,14.9564,133200.0
2009-11-05 13:30:00,15.09,15.17,15.09,15.1,92000.0,14.9564,15.0357,14.9564,14.9663,92000.0
2009-11-05 14:00:00,15.11,15.13,15.09,15.11,178400.0,14.9762,14.996,14.9564,14.9762,178400.0
2009-11-05 14:30:00,15.12,15.18,15.11,15.13,335200.0,14.9861,15.0456,14.9762,14.996,335200.0
2009-11-05 15:00:00,15.13,15.14,15.08,15.13,574000.0,14.996,15.0059,14.9465,14.996,574000.0
2009-11-05 15:30:00,15.13,15.18,15.09,15.17,976800.0,14.996,15.0456,14.9564,15.0357,976800.0
2009-11-06 09:30:00,15.03,15.44,15.01,15.41,615200.0,14.8969,15.3033,14.8771,15.2735,615200.0
2009-11-06 10:00:00,15.41,15.45,15.13,15.13,577600.0,15.2735,15.3132,14.996,14.996,577600.0
2009-11-06 10:30:00,15.13,15.23,15.08,15.22,360800.0,14.996,15.0951,14.9465,15.0852,360800.0
2009-11-06 11:00:00,15.22,15.23,15.14,15.19,194800.0,15.0852,15.0951,15.0059,15.0555,194800.0
2009-11-06 11:30:00,15.19,15.22,15.13,15.15,151600.0,15.0555,15.0852,14.996,15.0158,151600.0
2009-11-06 12:00:00,15.15,15.23,15.15,15.19,118000.0,15.0158,15.0951,15.0158,15.0555,118000.0
2009-11-06 12:30:00,15.19,15.24,15.15,15.18,222800.0,15.0555,15.105,15.0158,15.0456,222800.0
2009-11-06 13:00:00,15.17,15.24,15.13,15.23,154800.0,15.0357,15.105,14.996,15.0951,154800.0
2009-11-06 13:30:00,15.23,15.28,15.17,15.18,292400.0,15.0951,15.1447,15.0357,15.0456,292400.0
2009-11-06 14:00:00,15.17,15.21,15.14,15.2,103200.0,15.0357,15.0753,15.0059,15.0654,103200.0
2009-11-06 14:30:00,15.19,15.21,15.18,15.21,244000.0,15.0555,15.0753,15.0456,15.0753,244000.0
2009-11-06 15:00:00,15.21,15.22,15.18,15.21,453600.0,15.0753,15.0852,15.0456,15.0753,453600.0
2009-11-06 15:30:00,15.21,15.23,15.2,15.21,94800.0,15.0753,15.0951,15.0654,15.0753,94800.0
2009-11-09 09:30:00,15.62,15.73,15.6,15.67,813600.0,15.4817,15.5907,15.4619,15.5312,813600.0
2009-11-09 10:00:00,15.67,15.8,15.67,15.74,581200.0,15.5312,15.6601,15.5312,15.6006,581200.0
2009-11-09 10:30:00,15.74,15.83,15.69,15.81,1033200.0,15.6006,15.6898,15.5511,15.67,1033200.0
2009-11-09 11:00:00,15.81,15.87,15.76,15.86,811600.0,15.67,15.7295,15.6204,15.7195,811600.0
2009-11-09 11:30:00,15.85,15.92,15.81,15.85,810400.0,15.7096,15.779,15.67,15.7096,810400.0
2009-11-09 12:00:00,15.85,15.85,15.76,15.85,613200.0,15.7096,15.7096,15.6204,15.7096,613200.0
2009-11-09 12:30:00,15.85,15.89,15.84,15.86,331200.0,15.7096,15.7493,15.6997,15.7195,331200.0
2009-11-09 13:00:00,15.86,15.9,15.83,15.83,163200.0,15.7195,15.7592,15.6898,15.6898,163200.0
2009-11-09 13:30:00,15.84,15.85,15.78,15.81,226000.0,15.6997,15.7096,15.6403,15.67,226000.0
2009-11-09 14:00:00,15.81,15.86,15.8,15.84,128800.0,15.67,15.7195,15.6601,15.6997,128800.0
2009-11-09 14:30:00,15.85,15.9,15.85,15.86,145600.0,15.7096,15.7592,15.7096,15.7195,145600.0
2009-11-09 15:00:00,15.86,15.88,15.84,15.87,241600.0,15.7195,15.7394,15.6997,15.7295,241600.0
2009-11-09 15:30:00,15.87,15.9,15.8,15.88,698400.0,15.7295,15.7592,15.6601,15.7394,698400.0
2009-11-10 09:30:00,15.84,16.1,15.78,16.06,614400.0,15.6997,15.9574,15.6403,15.9178,614400.0
2009-11-10 10:00:00,16.07,16.24,16.01,16.13,1152400.0,15.9277,16.0962,15.8682,15.9872,1152400.0
2009-11-10 10:30:00,16.13,16.15,15.97,15.99,798400.0,15.9872,16.007,15.8286,15.8484,798400.0
2009-11-10 11:00:00,16.0,16.02,15.95,16.01,639600.0,15.8583,15.8781,15.8088,15.8682,639600.0
2009-11-10 11:30:00,16.01,16.14,16.01,16.07,279200.0,15.8682,15.9971,15.8682,15.9277,279200.0
2009-11-10 12:00:00,16.07,16.07,15.97,15.97,247600.0,15.9277,15.9277,15.8286,15.8286,247600.0
2009-11-10 12:30:00,15.97,16.01,15.97,16.01,438400.0,15.8286,15.8682,15.8286,15.8682,438400.0
2009-11-10 13:00:00,16.01,16.01,15.95,15.96,150400.0,15.8682,15.8682,15.8088,15.8187,150400.0
2009-11-10 13:30:00,15.96,15.99,15.95,15.98,147600.0,15.8187,15.8484,15.8088,15.8385,147600.0
2009-11-10 14:00:00,15.98,15.99,15.95,15.98,232000.0,15.8385,15.8484,15.8088,15.8385,232000.0
2009-11-10 14:30:00,15.98,16.0,15.93,15.95,521600.0,15.8385,15.8583,15.7889,15.8088,521600.0
2009-11-10 15:00:00,15.95,15.97,15.93,15.95,272800.0,15.8088,15.8286,15.7889,15.8088,272800.0
2009-11-10 15:30:00,15.95,15.96,15.9,15.92,630000.0,15.8088,15.8187,15.7592,15.779,630000.0
2009-11-11 09:30:00,16.15,16.18,15.97,16.05,835200.0,16.007,16.0367,15.8286,15.9079,835200.0
2009-11-11 10:00:00,16.05,16.11,15.97,16.1,1022400.0,15.9079,15.9673,15.8286,15.9574,1022400.0
2009-11-11 10:30:00,16.11,16.13,16.0,16.01,763200.0,15.9673,15.9872,15.8583,15.8682,763200.0
2009-11-11 11:00:00,16.01,16.02,15.94,15.96,373200.0,15.8682,15.8781,15.7988,15.8187,373200.0
2009-11-11 11:30:00,15.97,15.97,15.81,15.86,401600.0,15.8286,15.8286,15.67,15.7195,401600.0
2009-11-11 12:00:00,15.85,15.86,15.72,15.78,475200.0,15.7096,15.7195,15.5808,15.6403,475200.0
2009-11-11 12:30:00,15.78,15.85,15.77,15.79,299200.0,15.6403,15.7096,15.6303,15.6502,299200.0
2009-11-11 13:00:00,15.79,15.82,15.75,15.76,247600.0,15.6502,15.6799,15.6105,15.6204,247600.0
2009-11-11 13:30:00,15.75,15.78,15.71,15.76,344400.0,15.6105,15.6403,15.5709,15.6204,344400.0
2009-11-11 14:00:00,15.77,15.81,15.75,15.75,431200.0,15.6303,15.67,15.6105,15.6105,431200.0
2009-11-11 14:30:00,15.75,15.79,15.75,15.75,294400.0,15.6105,15.6502,15.6105,15.6105,294400.0
2009-11-11 15:00:00,15.75,15.8,15.74,15.77,352000.0,15.6105,15.6601,15.6006,15.6303,352000.0
2009-11-11 15:30:00,15.77,15.9,15.76,15.88,1162800.0,15.6303,15.7592,15.6204,15.7394,1162800.0
2009-11-12 09:30:00,15.93,16.1,15.89,16.07,488000.0,15.7889,15.9574,15.7493,15.9277,488000.0
2009-11-12 10:00:00,16.08,16.1,15.93,16.03,464400.0,15.9376,15.9574,15.7889,15.888,464400.0
2009-11-12 10:30:00,16.03,16.07,15.97,15.98,328400.0,15.888,15.9277,15.8286,15.8385,328400.0
2009-11-12 11:00:00,15.98,16.0,15.78,15.81,658000.0,15.8385,15.8583,15.6403,15.67,658000.0
2009-11-12 11:30:00,15.8,15.81,15.74,15.75,490400.0,15.6601,15.67,15.6006,15.6105,490400.0
2009-11-12 12:00:00,15.75,15.77,15.73,15.76,168000.0,15.6105,15.6303,15.5907,15.6204,168000.0
2009-11-12 12:30:00,15.75,15.86,15.72,15.81,214000.0,15.6105,15.7195,15.5808,15.67,214000.0
2009-11-12 13:00:00,15.81,15.81,15.75,15.81,122400.0,15.67,15.67,15.6105,15.67,122400.0
2009-11-12 13:30:00,15.81,15.85,15.77,15.85,143600.0,15.67,15.7096,15.6303,15.7096,143600.0
2009-11-12 14:00:00,15.85,15.86,15.77,15.78,276800.0,15.7096,15.7195,15.6303,15.6403,276800.0
2009-11-12 14:30:00,15.77,15.8,15.74,15.75,191600.0,15.6303,15.6601,15.6006,15.6105,191600.0
2009-11-12 15:00:00,15.75,15.78,15.73,15.74,290000.0,15.6105,15.6403,15.5907,15.6006,290000.0
2009-11-12 15:30:00,15.74,15.84,15.69,15.73,1385600.0,15.6006,15.6997,15.5511,15.5907,1385600.0
2009-11-13 09:30:00,16.16,16.21,15.83,15.88,972800.0,16.0169,16.0664,15.6898,15.7394,972800.0
2009-11-13 10:00:00,15.86,16.11,15.83,16.07,839600.0,15.7195,15.9673,15.6898,15.9277,839600.0
2009-11-13 10:30:00,16.07,16.49,16.06,16.3,1837600.0,15.9277,16.344,15.9178,16.1557,1837600.0
2009-11-13 11:00:00,16.31,16.36,16.25,16.28,1092400.0,16.1656,16.2151,16.1061,16.1358,1092400.0
2009-11-13 11:30:00,16.27,16.31,16.23,16.24,448400.0,16.1259,16.1656,16.0863,16.0962,448400.0
2009-11-13 12:00:00,16.24,16.34,16.23,16.33,278000.0,16.0962,16.1953,16.0863,16.1854,278000.0
2009-11-13 12:30:00,16.33,16.36,16.3,16.32,240400.0,16.1854,16.2151,16.1557,16.1755,240400.0
2009-11-13 13:00:00,16.32,16.37,16.32,16.36,242800.0,16.1755,16.225,16.1755,16.2151,242800.0
2009-11-13 13:30:00,16.36,16.42,16.36,16.41,448800.0,16.2151,16.2746,16.2151,16.2647,448800.0
2009-11-13 14:00:00,16.41,16.5,16.41,16.44,495200.0,16.2647,16.3539,16.2647,16.2944,495200.0
2009-11-13 14:30:00,16.43,16.45,16.38,16.41,373200.0,16.2845,16.3043,16.2349,16.2647,373200.0
2009-11-13 15:00:00,16.4,16.49,16.38,16.47,605600.0,16.2548,16.344,16.2349,16.3241,605600.0
2009-11-13 15:30:00,16.47,16.54,16.45,16.53,1428400.0,16.3241,16.3935,16.3043,16.3836,1428400.0
2009-11-16 09:30:00,16.58,16.88,16.57,16.81,1086000.0,16.4332,16.7305,16.4233,16.6611,1086000.0
2009-11-16 10:00:00,16.82,16.84,16.73,16.78,776400.0,16.671,16.6909,16.5818,16.6314,776400.0
2009-11-16 10:30:00,16.77,16.93,16.76,16.88,1104000.0,16.6215,16.7801,16.6116,16.7305,1104000.0
2009-11-16 11:00:00,16.88,16.89,16.8,16.84,855600.0,16.7305,16.7404,16.6512,16.6909,855600.0
2009-11-16 11:30:00,16.84,16.9,16.84,16.87,352000.0,16.6909,16.7503,16.6909,16.7206,352000.0
2009-11-16 12:00:00,16.87,16.88,16.71,16.74,542800.0,16.7206,16.7305,16.562,16.5918,542800.0
2009-11-16 12:30:00,16.74,16.79,16.73,16.79,348000.0,16.5918,16.6413,16.5818,16.6413,348000.0
2009-11-16 13:00:00,16.79,16.84,16.77,16.81,847600.0,16.6413,16.6909,16.6215,16.6611,847600.0
2009-11-16 13:30:00,16.81,16.85,16.8,16.83,344400.0,16.6611,16.7008,16.6512,16.681,344400.0
2009-11-16 14:00:00,16.83,16.85,16.81,16.82,276400.0,16.681,16.7008,16.6611,16.671,276400.0
2009-11-16 14:30:00,16.82,16.84,16.71,16.72,454000.0,16.671,16.6909,16.562,16.5719,454000.0
2009-11-16 15:00:00,16.73,16.75,16.6,16.61,850400.0,16.5818,16.6017,16.453,16.4629,850400.0
2009-11-16 15:30:00,16.61,16.72,16.6,16.7,1084000.0,16.4629,16.5719,16.453,16.5521,1084000.0
2009-11-17 09:30:00,16.8,16.81,16.16,16.21,2002800.0,16.6512,16.6611,16.0169,16.0664,2002800.0
2009-11-17 10:00:00,16.21,16.25,16.15,16.19,1117600.0,16.0664,16.1061,16.007,16.0466,1117600.0
2009-11-17 10:30:00,16.19,16.23,16.13,16.22,1059200.0,16.0466,16.0863,15.9872,16.0764,1059200.0
2009-11-17 11:00:00,16.21,16.24,16.14,16.2,655600.0,16.0664,16.0962,15.9971,16.0565,655600.0
2009-11-17 11:30:00,16.21,16.26,16.18,16.24,534400.0,16.0664,16.116,16.0367,16.0962,534400.0
2009-11-17 12:00:00,16.24,16.3,16.23,16.3,562000.0,16.0962,16.1557,16.0863,16.1557,562000.0
2009-11-17 12:30:00,16.31,16.37,16.3,16.34,622400.0,16.1656,16.225,16.1557,16.1953,622400.0
2009-11-17 13:00:00,16.34,16.35,16.26,16.31,467200.0,16.1953,16.2052,16.116,16.1656,467200.0
2009-11-17 13:30:00,16.31,16.36,16.3,16.33,340000.0,16.1656,16.2151,16.1557,16.1854,340000.0
2009-11-17 14:00:00,16.34,16.45,16.32,16.41,669600.0,16.1953,16.3043,16.1755,16.2647,669600.0
2009-11-17 14:30:00,16.42,16.45,16.38,16.41,575200.0,16.2746,16.3043,16.2349,16.2647,575200.0
2009-11-17 15:00:00,16.41,16.47,16.4,16.43,695600.0,16.2647,16.3241,16.2548,16.2845,695600.0
2009-11-17 15:30:00,16.42,16.43,16.35,16.4,2382800.0,16.2746,16.2845,16.2052,16.2548,2382800.0
2009-11-18 09:30:00,15.92,16.12,15.46,15.49,6704400.0,15.779,15.9772,15.3231,15.3528,6704400.0
2009-11-18 10:00:00,15.49,15.68,15.47,15.5,3548000.0,15.3528,15.5411,15.333,15.3627,3548000.0
2009-11-18 10:30:00,15.5,15.64,15.45,15.62,1924000.0,15.3627,15.5015,15.3132,15.4817,1924000.0
2009-11-18 11:00:00,15.63,15.8,15.59,15.78,2184400.0,15.4916,15.6601,15.4519,15.6403,2184400.0
2009-11-18 11:30:00,15.78,15.88,15.75,15.79,1765200.0,15.6403,15.7394,15.6105,15.6502,1765200.0
2009-11-18 12:00:00,15.79,15.83,15.72,15.81,1032800.0,15.6502,15.6898,15.5808,15.67,1032800.0
2009-11-18 12:30:00,15.81,15.86,15.75,15.77,731200.0,15.67,15.7195,15.6105,15.6303,731200.0
2009-11-18 13:00:00,15.78,15.81,15.75,15.81,766800.0,15.6403,15.67,15.6105,15.67,766800.0
2009-11-18 13:30:00,15.81,15.88,15.81,15.87,673200.0,15.67,15.7394,15.67,15.7295,673200.0
2009-11-18 14:00:00,15.87,15.91,15.81,15.83,748800.0,15.7295,15.7691,15.67,15.6898,748800.0
2009-11-18 14:30:00,15.83,15.86,15.73,15.75,643600.0,15.6898,15.7195,15.5907,15.6105,643600.0
2009-11-18 15:00:00,15.75,15.79,15.74,15.77,745200.0,15.6105,15.6502,15.6006,15.6303,745200.0
2009-11-18 15:30:00,15.77,15.93,15.77,15.9,2199200.0,15.6303,15.7889,15.6303,15.7592,2199200.0
2009-11-19 09:30:00,15.84,15.84,15.5,15.55,840800.0,15.6997,15.6997,15.3627,15.4123,840800.0
2009-11-19 10:00:00,15.56,15.62,15.55,15.58,504400.0,15.4222,15.4817,15.4123,15.442,504400.0
2009-11-19 10:30:00,15.58,15.58,15.5,15.53,621600.0,15.442,15.442,15.3627,15.3925,621600.0
2009-11-19 11:00:00,15.53,15.55,15.46,15.5,556400.0,15.3925,15.4123,15.3231,15.3627,556400.0
2009-11-19 11:30:00,15.49,15.56,15.49,15.52,417600.0,15.3528,15.4222,15.3528,15.3826,417600.0
2009-11-19 12:00:00,15.53,15.61,15.51,15.58,341600.0,15.3925,15.4718,15.3726,15.442,341600.0
2009-11-19 12:30:00,15.58,15.61,15.53,15.55,181200.0,15.442,15.4718,15.3925,15.4123,181200.0
2009-11-19 13:00:00,15.55,15.58,15.54,15.56,182400.0,15.4123,15.442,15.4024,15.4222,182400.0
2009-11-19 13:30:00,15.56,15.63,15.56,15.62,211200.0,15.4222,15.4916,15.4222,15.4817,211200.0
2009-11-19 14:00:00,15.62,15.62,15.56,15.57,336400.0,15.4817,15.4817,15.4222,15.4321,336400.0
2009-11-19 14:30:00,15.57,15.62,15.56,15.61,432000.0,15.4321,15.4817,15.4222,15.4718,432000.0
2009-11-19 15:00:00,15.61,15.65,15.59,15.64,614400.0,15.4718,15.5114,15.4519,15.5015,614400.0
2009-11-19 15:30:00,15.64,15.67,15.61,15.65,1284000.0,15.5015,15.5312,15.4718,15.5114,1284000.0
2009-11-20 09:30:00,15.52,15.59,15.44,15.49,1165600.0,15.3826,15.4519,15.3033,15.3528,1165600.0
2009-11-20 10:00:00,15.49,15.62,15.45,15.56,495200.0,15.3528,15.4817,15.3132,15.4222,495200.0
2009-11-20 10:30:00,15.56,15.56,15.5,15.51,274400.0,15.4222,15.4222,15.3627,15.3726,274400.0
2009-11-20 11:00:00,15.5,15.55,15.47,15.49,351600.0,15.3627,15.4123,15.333,15.3528,351600.0
2009-11-20 11:30:00,15.49,15.56,15.47,15.55,221600.0,15.3528,15.4222,15.333,15.4123,221600.0
2009-11-20 12:00:00,15.53,15.55,15.49,15.51,170000.0,15.3925,15.4123,15.3528,15.3726,170000.0
2009-11-20 12:30:00,15.51,15.56,15.5,15.55,166800.0,15.3726,15.4222,15.3627,15.4123,166800.0
2009-11-20 13:00:00,15.55,15.58,15.55,15.57,162800.0,15.4123,15.442,15.4123,15.4321,162800.0
2009-11-20 13:30:00,15.57,15.61,15.56,15.6,208800.0,15.4321,15.4718,15.4222,15.4619,208800.0
2009-11-20 14:00:00,15.6,15.61,15.57,15.6,374800.0,15.4619,15.4718,15.4321,15.4619,374800.0
2009-11-20 14:30:00,15.6,15.61,15.57,15.58,328000.0,15.4619,15.4718,15.4321,15.442,328000.0
2009-11-20 15:00:00,15.58,15.6,15.56,15.59,326800.0,15.442,15.4619,15.4222,15.4519,326800.0
2009-11-20 15:30:00,15.6,15.68,15.59,15.65,1190800.0,15.4619,15.5411,15.4519,15.5114,1190800.0
2009-11-23 09:30:00,15.81,16.15,15.75,16.13,1123200.0,15.67,16.007,15.6105,15.9872,1123200.0
2009-11-23 10:00:00,16.13,16.18,16.06,16.1,972000.0,15.9872,16.0367,15.9178,15.9574,972000.0
2009-11-23 10:30:00,16.09,16.12,16.03,16.1,529200.0,15.9475,15.9772,15.888,15.9574,529200.0
2009-11-23 11:00:00,16.1,16.11,16.07,16.08,264800.0,15.9574,15.9673,15.9277,15.9376,264800.0
2009-11-23 11:30:00,16.08,16.14,16.07,16.09,357200.0,15.9376,15.9971,15.9277,15.9475,357200.0
2009-11-23 12:00:00,16.08,16.1,16.06,16.08,320000.0,15.9376,15.9574,15.9178,15.9376,320000.0
2009-11-23 12:30:00,16.08,16.1,16.04,16.1,347600.0,15.9376,15.9574,15.898,15.9574,347600.0
2009-11-23 13:00:00,16.1,16.1,16.04,16.04,270800.0,15.9574,15.9574,15.898,15.898,270800.0
2009-11-23 13:30:00,16.04,16.04,16.0,16.02,310800.0,15.898,15.898,15.8583,15.8781,310800.0
2009-11-23 14:00:00,16.02,16.03,15.99,16.02,384800.0,15.8781,15.888,15.8484,15.8781,384800.0
2009-11-23 14:30:00,16.02,16.08,16.02,16.05,339600.0,15.8781,15.9376,15.8781,15.9079,339600.0
2009-11-23 15:00:00,16.05,16.08,16.05,16.06,377600.0,15.9079,15.9376,15.9079,15.9178,377600.0
2009-11-23 15:30:00,16.06,16.12,16.04,16.12,1209600.0,15.9178,15.9772,15.898,15.9772,1209600.0
2009-11-24 09:30:00,16.27,16.3,16.05,16.11,1445200.0,16.1259,16.1557,15.9079,15.9673,1445200.0
2009-11-24 10:00:00,16.11,16.21,16.02,16.1,1041600.0,15.9673,16.0664,15.8781,15.9574,1041600.0
2009-11-24 10:30:00,16.1,16.14,16.06,16.11,430800.0,15.9574,15.9971,15.9178,15.9673,430800.0
2009-11-24 11:00:00,16.1,16.18,16.1,16.17,412800.0,15.9574,16.0367,15.9574,16.0268,412800.0
2009-11-24 11:30:00,16.17,16.24,16.16,16.23,367600.0,16.0268,16.0962,16.0169,16.0863,367600.0
2009-11-24 12:00:00,16.24,16.28,16.22,16.26,328800.0,16.0962,16.1358,16.0764,16.116,328800.0
2009-11-24 12:30:00,16.26,16.27,16.17,16.19,223200.0,16.116,16.1259,16.0268,16.0466,223200.0
2009-11-24 13:00:00,16.19,16.22,16.19,16.2,309200.0,16.0466,16.0764,16.0466,16.0565,309200.0
2009-11-24 13:30:00,16.2,16.24,16.18,16.24,233200.0,16.0565,16.0962,16.0367,16.0962,233200.0
2009-11-24 14:00:00,16.24,16.34,16.21,16.31,544800.0,16.0962,16.1953,16.0664,16.1656,544800.0
2009-11-24 14:30:00,16.31,16.36,16.3,16.36,249200.0,16.1656,16.2151,16.1557,16.2151,249200.0
2009-11-24 15:00:00,16.36,16.37,16.32,16.35,397600.0,16.2151,16.225,16.1755,16.2052,397600.0
2009-11-24 15:30:00,16.35,16.38,16.28,16.36,1234400.0,16.2052,16.2349,16.1358,16.2151,1234400.0
2009-11-25 09:30:00,16.29,16.39,16.2,16.21,574400.0,16.1457,16.2449,16.0565,16.0664,574400.0
2009-11-25 10:00:00,16.22,16.27,16.14,16.18,266400.0,16.0764,16.1259,15.9971,16.0367,266400.0
2009-11-25 10:30:00,16.18,16.25,16.18,16.25,243200.0,16.0367,16.1061,16.0367,16.1061,243200.0
2009-11-25 11:00:00,16.25,16.29,16.24,16.25,167200.0,16.1061,16.1457,16.0962,16.1061,167200.0
2009-11-25 11:30:00,16.25,16.28,16.22,16.23,131200.0,16.1061,16.1358,16.0764,16.0863,131200.0
2009-11-25 12:00:00,16.24,16.24,16.19,16.22,134800.0,16.0962,16.0962,16.0466,16.0764,134800.0
2009-11-25 12:30:00,16.22,16.22,16.17,16.18,161200.0,16.0764,16.0764,16.0268,16.0367,161200.0
2009-11-25 13:00:00,16.18,16.19,16.16,16.19,220000.0,16.0367,16.0466,16.0169,16.0466,220000.0
2009-11-25 13:30:00,16.19,16.25,16.18,16.25,168400.0,16.0466,16.1061,16.0367,16.1061,168400.0
2009-11-25 14:00:00,16.24,16.25,16.21,16.22,162400.0,16.0962,16.1061,16.0664,16.0764,162400.0
2009-11-25 14:30:00,16.22,16.25,16.21,16.24,189200.0,16.0764,16.1061,16.0664,16.0962,189200.0
2009-11-25 15:00:00,16.24,16.25,16.21,16.24,180000.0,16.0962,16.1061,16.0664,16.0962,180000.0
2009-11-25 15:30:00,16.23,16.29,16.23,16.28,624800.0,16.0863,16.1457,16.0863,16.1358,624800.0
2009-11-27 09:30:00,15.49,15.75,15.34,15.75,1570000.0,15.3528,15.6105,15.2042,15.6105,1570000.0
2009-11-27 10:00:00,15.75,15.99,15.73,15.96,940000.0,15.6105,15.8484,15.5907,15.8187,940000.0
2009-11-27 10:30:00,15.96,16.01,15.89,16.0,350800.0,15.8187,15.8682,15.7493,15.8583,350800.0
2009-11-27 11:00:00,16.0,16.04,15.94,15.95,370400.0,15.8583,15.898,15.7988,15.8088,370400.0
2009-11-27 11:30:00,15.95,15.95,15.83,15.83,456400.0,15.8088,15.8088,15.6898,15.6898,456400.0
2009-11-27 12:00:00,15.83,15.88,15.75,15.77,356400.0,15.6898,15.7394,15.6105,15.6303,356400.0
2009-11-27 12:30:00,15.77,15.9,15.77,15.81,512400.0,15.6303,15.7592,15.6303,15.67,512400.0
2009-11-30 09:30:00,15.71,15.71,15.48,15.6,815200.0,15.5709,15.5709,15.3429,15.4619,815200.0
2009-11-30 10:00:00,15.6,15.74,15.6,15.67,435200.0,15.4619,15.6006,15.4619,15.5312,435200.0
2009-11-30 10:30:00,15.67,15.69,15.58,15.59,526800.0,15.5312,15.5511,15.442,15.4519,526800.0
2009-11-30 11:00:00,15.59,15.59,15.54,15.55,454800.0,15.4519,15.4519,15.4024,15.4123,454800.0
2009-11-30 11:30:00,15.54,15.54,15.48,15.51,292800.0,15.4024,15.4024,15.3429,15.3726,292800.0
2009-11-30 12:00:00,15.51,15.56,15.51,15.54,225600.0,15.3726,15.4222,15.3726,15.4024,225600.0
2009-11-30 12:30:00,15.54,15.56,15.51,15.52,223200.0,15.4024,15.4222,15.3726,15.3826,223200.0
2009-11-30 13:00:00,15.52,15.56,15.52,15.56,189200.0,15.3826,15.4222,15.3826,15.4222,189200.0
2009-11-30 13:30:00,15.56,15.58,15.53,15.55,279600.0,15.4222,15.442,15.3925,15.4123,279600.0
2009-11-30 14:00:00,15.55,15.56,15.49,15.52,587600.0,15.4123,15.4222,15.3528,15.3826,587600.0
2009-11-30 14:30:00,15.52,15.57,15.52,15.56,150000.0,15.3826,15.4321,15.3826,15.4222,150000.0
2009-11-30 15:00:00,15.56,15.67,15.56,15.66,322400.0,15.4222,15.5312,15.4222,15.5213,322400.0
2009-11-30 15:30:00,15.67,15.69,15.65,15.66,772400.0,15.5312,15.5511,15.5114,15.5213,772400.0
2009-12-01 09:30:00,15.67,15.91,15.6,15.89,700800.0,15.5312,15.7691,15.4619,15.7493,700800.0
2009-12-01 10:00:00,15.89,16.0,15.87,15.99,630800.0,15.7493,15.8583,15.7295,15.8484,630800.0
2009-12-01 10:30:00,15.99,16.06,15.97,16.04,464000.0,15.8484,15.9178,15.8286,15.898,464000.0
2009-12-01 11:00:00,16.04,16.05,15.96,15.99,170400.0,15.898,15.9079,15.8187,15.8484,170400.0
2009-12-01 11:30:00,15.99,16.06,15.99,16.04,146000.0,15.8484,15.9178,15.8484,15.898,146000.0
2009-12-01 12:00:00,16.04,16.09,16.03,16.06,154400.0,15.898,15.9475,15.888,15.9178,154400.0
2009-12-01 12:30:00,16.06,16.07,16.02,16.04,128800.0,15.9178,15.9277,15.8781,15.898,128800.0
2009-12-01 13:00:00,16.04,16.09,16.04,16.09,169200.0,15.898,15.9475,15.898,15.9475,169200.0
2009-12-01 13:30:00,16.09,16.14,16.07,16.08,198800.0,15.9475,15.9971,15.9277,15.9376,198800.0
2009-12-01 14:00:00,16.07,16.1,16.05,16.08,161600.0,15.9277,15.9574,15.9079,15.9376,161600.0
2009-12-01 14:30:00,16.08,16.09,16.02,16.05,181200.0,15.9376,15.9475,15.8781,15.9079,181200.0
2009-12-01 15:00:00,16.06,16.08,16.04,16.07,240000.0,15.9178,15.9376,15.898,15.9277,240000.0
2009-12-01 15:30:00,16.07,16.1,16.03,16.08,653200.0,15.9277,15.9574,15.888,15.9376,653200.0
2009-12-02 09:30:00,16.04,16.24,16.02,16.18,322400.0,15.898,16.0962,15.8781,16.0367,322400.0
2009-12-02 10:00:00,16.18,16.3,16.17,16.29,492000.0,16.0367,16.1557,16.0268,16.1457,492000.0
2009-12-02 10:30:00,16.29,16.31,16.23,16.26,386400.0,16.1457,16.1656,16.0863,16.116,386400.0
2009-12-02 11:00:00,16.26,16.27,16.2,16.21,204000.0,16.116,16.1259,16.0565,16.0664,204000.0
2009-12-02 11:30:00,16.21,16.21,16.15,16.16,268800.0,16.0664,16.0664,16.007,16.0169,268800.0
2009-12-02 12:00:00,16.15,16.17,16.11,16.13,226800.0,16.007,16.0268,15.9673,15.9872,226800.0
2009-12-02 12:30:00,16.13,16.13,16.1,16.1,122400.0,15.9872,15.9872,15.9574,15.9574,122400.0
2009-12-02 13:00:00,16.1,16.12,16.06,16.11,133200.0,15.9574,15.9772,15.9178,15.9673,133200.0
2009-12-02 13:30:00,16.11,16.13,16.06,16.09,112400.0,15.9673,15.9872,15.9178,15.9475,112400.0
2009-12-02 14:00:00,16.1,16.13,16.07,16.09,235600.0,15.9574,15.9872,15.9277,15.9475,235600.0
2009-12-02 14:30:00,16.09,16.12,16.08,16.1,108000.0,15.9475,15.9772,15.9376,15.9574,108000.0
2009-12-02 15:00:00,16.1,16.13,16.09,16.12,173600.0,15.9574,15.9872,15.9475,15.9772,173600.0
2009-12-02 15:30:00,16.12,16.2,16.11,16.18,496800.0,15.9772,16.0565,15.9673,16.0367,496800.0
2009-12-03 09:30:00,16.25,16.39,16.19,16.33,621200.0,16.1061,16.2449,16.0466,16.1854,621200.0
2009-12-03 10:00:00,16.33,16.33,16.22,16.29,374400.0,16.1854,16.1854,16.0764,16.1457,374400.0
2009-12-03 10:30:00,16.31,16.38,16.27,16.38,255600.0,16.1656,16.2349,16.1259,16.2349,255600.0
2009-12-03 11:00:00,16.38,16.42,16.36,16.41,281600.0,16.2349,16.2746,16.2151,16.2647,281600.0
2009-12-03 11:30:00,16.41,16.43,16.36,16.41,181600.0,16.2647,16.2845,16.2151,16.2647,181600.0
2009-12-03 12:00:00,16.41,16.42,16.36,16.36,280000.0,16.2647,16.2746,16.2151,16.2151,280000.0
2009-12-03 12:30:00,16.35,16.35,16.31,16.31,172400.0,16.2052,16.2052,16.1656,16.1656,172400.0
2009-12-03 13:00:00,16.31,16.33,16.28,16.32,153600.0,16.1656,16.1854,16.1358,16.1755,153600.0
2009-12-03 13:30:00,16.31,16.33,16.31,16.33,90400.0,16.1656,16.1854,16.1656,16.1854,90400.0
2009-12-03 14:00:00,16.32,16.33,16.29,16.31,140400.0,16.1755,16.1854,16.1457,16.1656,140400.0
2009-12-03 14:30:00,16.31,16.34,16.3,16.32,112800.0,16.1656,16.1953,16.1557,16.1755,112800.0
2009-12-03 15:00:00,16.32,16.35,16.32,16.33,267200.0,16.1755,16.2052,16.1755,16.1854,267200.0
2009-12-03 15:30:00,16.33,16.35,16.15,16.17,536000.0,16.1854,16.2052,16.007,16.0268,536000.0
2009-12-04 09:30:00,16.43,16.5,16.26,16.49,509200.0,16.2845,16.3539,16.116,16.344,509200.0
2009-12-04 10:00:00,16.49,16.55,16.45,16.54,421200.0,16.344,16.4034,16.3043,16.3935,421200.0
2009-12-04 10:30:00,16.54,16.61,16.51,16.55,378800.0,16.3935,16.4629,16.3638,16.4034,378800.0
2009-12-04 11:00:00,16.56,16.56,16.44,16.45,787200.0,16.4133,16.4133,16.2944,16.3043,787200.0
2009-12-04 11:30:00,16.44,16.44,16.19,16.27,570800.0,16.2944,16.2944,16.0466,16.1259,570800.0
2009-12-04 12:00:00,16.27,16.27,16.16,16.21,496000.0,16.1259,16.1259,16.0169,16.0664,496000.0
2009-12-04 12:30:00,16.2,16.34,16.2,16.34,110800.0,16.0565,16.1953,16.0565,16.1953,110800.0
2009-12-04 13:00:00,16.34,16.37,16.33,16.33,184000.0,16.1953,16.225,16.1854,16.1854,184000.0
2009-12-04 13:30:00,16.34,16.36,16.28,16.32,207200.0,16.1953,16.2151,16.1358,16.1755,207200.0
2009-12-04 14:00:00,16.32,16.34,16.23,16.25,284800.0,16.1755,16.1953,16.0863,16.1061,284800.0
2009-12-04 14:30:00,16.25,16.36,16.24,16.36,442000.0,16.1061,16.2151,16.0962,16.2151,442000.0
2009-12-04 15:00:00,16.36,16.46,16.33,16.44,306400.0,16.2151,16.3142,16.1854,16.2944,306400.0
2009-12-04 15:30:00,16.45,16.5,16.42,16.49,942800.0,16.3043,16.3539,16.2746,16.344,942800.0
2009-12-07 09:30:00,16.53,16.53,16.38,16.48,443200.0,16.3836,16.3836,16.2349,16.3341,443200.0
2009-12-07 10:00:00,16.48,16.56,16.42,16.5,501200.0,16.3341,16.4133,16.2746,16.3539,501200.0
2009-12-07 10:30:00,16.52,16.55,16.46,16.48,118000.0,16.3737,16.4034,16.3142,16.3341,118000.0
2009-12-07 11:00:00,16.48,16.48,16.43,16.45,234400.0,16.3341,16.3341,16.2845,16.3043,234400.0
2009-12-07 11:30:00,16.45,16.47,16.45,16.45,82800.0,16.3043,16.3241,16.3043,16.3043,82800.0
2009-12-07 12:00:00,16.46,16.46,16.4,16.43,175600.0,16.3142,16.3142,16.2548,16.2845,175600.0
2009-12-07 12:30:00,16.42,16.48,16.42,16.43,201600.0,16.2746,16.3341,16.2746,16.2845,201600.0
2009-12-07 13:00:00,16.45,16.48,16.43,16.47,137600.0,16.3043,16.3341,16.2845,16.3241,137600.0
2009-12-07 13:30:00,16.46,16.47,16.42,16.45,203600.0,16.3142,16.3241,16.2746,16.3043,203600.0
2009-12-07 14:00:00,16.45,16.45,16.39,16.41,189200.0,16.3043,16.3043,16.2449,16.2647,189200.0
2009-12-07 14:30:00,16.41,16.42,16.36,16.41,418400.0,16.2647,16.2746,16.2151,16.2647,418400.0
2009-12-07 15:00:00,16.42,16.45,16.4,16.43,220400.0,16.2746,16.3043,16.2548,16.2845,220400.0
2009-12-07 15:30:00,16.43,16.49,16.43,16.46,545600.0,16.2845,16.344,16.2845,16.3142,545600.0
2009-12-08 09:30:00,16.28,16.32,16.03,16.12,546400.0,16.1358,16.1755,15.888,15.9772,546400.0
2009-12-08 10:00:00,16.13,16.18,16.1,16.11,466000.0,15.9872,16.0367,15.9574,15.9673,466000.0
2009-12-08 10:30:00,16.11,16.13,16.06,16.11,337200.0,15.9673,15.9872,15.9178,15.9673,337200.0
2009-12-08 11:00:00,16.12,16.21,16.11,16.2,393200.0,15.9772,16.0664,15.9673,16.0565,393200.0
2009-12-08 11:30:00,16.2,16.25,16.16,16.22,266800.0,16.0565,16.1061,16.0169,16.0764,266800.0
2009-12-08 12:00:00,16.22,16.25,16.15,16.18,181200.0,16.0764,16.1061,16.007,16.0367,181200.0
2009-12-08 12:30:00,16.18,16.19,16.14,16.15,247200.0,16.0367,16.0466,15.9971,16.007,247200.0
2009-12-08 13:00:00,16.16,16.16,16.06,16.06,494000.0,16.0169,16.0169,15.9178,15.9178,494000.0
2009-12-08 13:30:00,16.06,16.12,16.05,16.07,454800.0,15.9178,15.9772,15.9079,15.9277,454800.0
2009-12-08 14:00:00,16.07,16.11,16.01,16.05,988000.0,15.9277,15.9673,15.8682,15.9079,988000.0
2009-12-08 14:30:00,16.04,16.1,16.0,16.02,743600.0,15.898,15.9574,15.8583,15.8781,743600.0
2009-12-08 15:00:00,16.02,16.09,16.0,16.06,686800.0,15.8781,15.9475,15.8583,15.9178,686800.0
2009-12-08 15:30:00,16.06,16.08,16.0,16.05,930800.0,15.9178,15.9376,15.8583,15.9079,930800.0
2009-12-09 09:30:00,16.04,16.05,15.8,15.89,470800.0,15.898,15.9079,15.6601,15.7493,470800.0
2009-12-09 10:00:00,15.9,15.96,15.88,15.95,352400.0,15.7592,15.8187,15.7394,15.8088,352400.0
2009-12-09 10:30:00,15.95,16.08,15.91,16.04,395600.0,15.8088,15.9376,15.7691,15.898,395600.0
2009-12-09 11:00:00,16.05,16.08,15.99,16.0,221200.0,15.9079,15.9376,15.8484,15.8583,221200.0
2009-12-09 11:30:00,16.0,16.0,15.94,15.95,158400.0,15.8583,15.8583,15.7988,15.8088,158400.0
2009-12-09 12:00:00,15.95,15.97,15.85,15.88,228400.0,15.8088,15.8286,15.7096,15.7394,228400.0
2009-12-09 12:30:00,15.88,15.89,15.85,15.87,157600.0,15.7394,15.7493,15.7096,15.7295,157600.0
2009-12-09 13:00:00,15.88,15.89,15.8,15.8,286800.0,15.7394,15.7493,15.6601,15.6601,286800.0
2009-12-09 13:30:00,15.81,15.85,15.73,15.76,538800.0,15.67,15.7096,15.5907,15.6204,538800.0
2009-12-09 14:00:00,15.77,15.84,15.76,15.83,221200.0,15.6303,15.6997,15.6204,15.6898,221200.0
2009-12-09 14:30:00,15.83,15.9,15.83,15.88,216000.0,15.6898,15.7592,15.6898,15.7394,216000.0
2009-12-09 15:00:00,15.88,16.0,15.88,15.97,425200.0,15.7394,15.8583,15.7394,15.8286,425200.0
2009-12-09 15:30:00,15.97,15.97,15.91,15.93,696800.0,15.8286,15.8286,15.7691,15.7889,696800.0
2009-12-10 09:30:00,16.05,16.22,16.0,16.08,626800.0,15.9079,16.0764,15.8583,15.9376,626800.0
2009-12-10 10:00:00,16.07,16.25,16.06,16.23,326400.0,15.9277,16.1061,15.9178,16.0863,326400.0
2009-12-10 10:30:00,16.24,16.25,16.17,16.2,204000.0,16.0962,16.1061,16.0268,16.0565,204000.0
2009-12-10 11:00:00,16.2,16.2,16.12,16.13,208800.0,16.0565,16.0565,15.9772,15.9872,208800.0
2009-12-10 11:30:00,16.13,16.21,16.12,16.19,125200.0,15.9872,16.0664,15.9772,16.0466,125200.0
2009-12-10 12:00:00,16.19,16.21,16.14,16.15,130000.0,16.0466,16.0664,15.9971,16.007,130000.0
2009-12-10 12:30:00,16.15,16.18,16.14,16.17,147200.0,16.007,16.0367,15.9971,16.0268,147200.0
2009-12-10 13:00:00,16.16,16.17,16.08,16.1,226400.0,16.0169,16.0268,15.9376,15.9574,226400.0
2009-12-10 13:30:00,16.1,16.18,16.1,16.17,409200.0,15.9574,16.0367,15.9574,16.0268,409200.0
2009-12-10 14:00:00,16.17,16.21,16.15,16.2,184400.0,16.0268,16.0664,16.007,16.0565,184400.0
2009-12-10 14:30:00,16.2,16.21,16.15,16.18,223600.0,16.0565,16.0664,16.007,16.0367,223600.0
2009-12-10 15:00:00,16.18,16.2,16.1,16.11,266800.0,16.0367,16.0565,15.9574,15.9673,266800.0
2009-12-10 15:30:00,16.12,16.17,16.1,16.15,628800.0,15.9772,16.0268,15.9574,16.007,628800.0
2009-12-11 09:30:00,16.22,16.22,15.94,15.96,547600.0,16.0764,16.0764,15.7988,15.8187,547600.0
2009-12-11 10:00:00,15.97,15.97,15.83,15.87,572400.0,15.8286,15.8286,15.6898,15.7295,572400.0
2009-12-11 10:30:00,15.87,15.89,15.82,15.82,431200.0,15.7295,15.7493,15.6799,15.6799,431200.0
2009-12-11 11:00:00,15.83,15.83,15.68,15.69,530400.0,15.6898,15.6898,15.5411,15.5511,530400.0
2009-12-11 11:30:00,15.69,15.7,15.57,15.6,714400.0,15.5511,15.561,15.4321,15.4619,714400.0
2009-12-11 12:00:00,15.6,15.68,15.56,15.63,653200.0,15.4619,15.5411,15.4222,15.4916,653200.0
2009-12-11 12:30:00,15.63,15.68,15.61,15.68,507600.0,15.4916,15.5411,15.4718,15.5411,507600.0
2009-12-11 13:00:00,15.68,15.72,15.68,15.71,334400.0,15.5411,15.5808,15.5411,15.5709,334400.0
2009-12-11 13:30:00,15.72,15.77,15.72,15.75,296400.0,15.5808,15.6303,15.5808,15.6105,296400.0
2009-12-11 14:00:00,15.75,15.78,15.75,15.77,228000.0,15.6105,15.6403,15.6105,15.6303,228000.0
2009-12-11 14:30:00,15.77,15.78,15.74,15.76,271600.0,15.6303,15.6403,15.6006,15.6204,271600.0
2009-12-11 15:00:00,15.76,15.8,15.75,15.8,548000.0,15.6204,15.6601,15.6105,15.6601,548000.0
2009-12-11 15:30:00,15.8,15.86,15.77,15.82,1008800.0,15.6601,15.7195,15.6303,15.6799,1008800.0
2009-12-14 09:30:00,15.99,15.99,15.73,15.79,357200.0,15.8484,15.8484,15.5907,15.6502,357200.0
2009-12-14 10:00:00,15.8,15.88,15.78,15.85,420400.0,15.6601,15.7394,15.6403,15.7096,420400.0
2009-12-14 10:30:00,15.85,15.89,15.82,15.88,356000.0,15.7096,15.7493,15.6799,15.7394,356000.0
2009-12-14 11:00:00,15.88,16.0,15.87,15.99,340000.0,15.7394,15.8583,15.7295,15.8484,340000.0
2009-12-14 11:30:00,15.99,16.07,15.99,16.06,273200.0,15.8484,15.9277,15.8484,15.9178,273200.0
2009-12-14 12:00:00,16.06,16.16,16.06,16.16,206000.0,15.9178,16.0169,15.9178,16.0169,206000.0
2009-12-14 12:30:00,16.16,16.19,16.11,16.16,376800.0,16.0169,16.0466,15.9673,16.0169,376800.0
2009-12-14 13:00:00,16.16,16.2,16.15,16.18,300000.0,16.0169,16.0565,16.007,16.0367,300000.0
2009-12-14 13:30:00,16.17,16.18,16.1,16.16,348800.0,16.0268,16.0367,15.9574,16.0169,348800.0
2009-12-14 14:00:00,16.15,16.17,16.15,16.17,424400.0,16.007,16.0268,16.007,16.0268,424400.0
2009-12-14 14:30:00,16.16,16.17,16.13,16.16,302000.0,16.0169,16.0268,15.9872,16.0169,302000.0
2009-12-14 15:00:00,16.16,16.19,16.13,16.19,296400.0,16.0169,16.0466,15.9872,16.0466,296400.0
2009-12-14 15:30:00,16.19,16.27,16.17,16.23,1058800.0,16.0466,16.1259,16.0268,16.0863,1058800.0
2009-12-15 09:30:00,16.19,16.19,16.03,16.09,426800.0,16.0466,16.0466,15.888,15.9475,426800.0
2009-12-15 10:00:00,16.09,16.21,16.08,16.19,192000.0,15.9475,16.0664,15.9376,16.0466,192000.0
2009-12-15 10:30:00,16.19,16.33,16.19,16.31,277600.0,16.0466,16.1854,16.0466,16.1656,277600.0
2009-12-15 11:00:00,16.31,16.32,16.25,16.29,216000.0,16.1656,16.1755,16.1061,16.1457,216000.0
2009-12-15 11:30:00,16.3,16.33,16.26,16.31,324000.0,16.1557,16.1854,16.116,16.1656,324000.0
2009-12-15 12:00:00,16.31,16.33,16.28,16.31,158800.0,16.1656,16.1854,16.1358,16.1656,158800.0
2009-12-15 12:30:00,16.31,16.32,16.28,16.3,189600.0,16.1656,16.1755,16.1358,16.1557,189600.0
2009-12-15 13:00:00,16.29,16.32,16.26,16.27,170400.0,16.1457,16.1755,16.116,16.1259,170400.0
2009-12-15 13:30:00,16.27,16.32,16.25,16.31,147200.0,16.1259,16.1755,16.1061,16.1656,147200.0
2009-12-15 14:00:00,16.3,16.33,16.29,16.31,134800.0,16.1557,16.1854,16.1457,16.1656,134800.0
2009-12-15 14:30:00,16.31,16.33,16.29,16.32,234000.0,16.1656,16.1854,16.1457,16.1755,234000.0
2009-12-15 15:00:00,16.32,16.33,16.23,16.25,339200.0,16.1755,16.1854,16.0863,16.1061,339200.0
2009-12-15 15:30:00,16.25,16.26,16.2,16.26,460000.0,16.1061,16.116,16.0565,16.116,460000.0
2009-12-16 09:30:00,16.32,16.52,16.23,16.5,550000.0,16.1755,16.3737,16.0863,16.3539,550000.0
2009-12-16 10:00:00,16.51,16.52,16.35,16.35,550800.0,16.3638,16.3737,16.2052,16.2052,550800.0
2009-12-16 10:30:00,16.36,16.44,16.36,16.42,272800.0,16.2151,16.2944,16.2151,16.2746,272800.0
2009-12-16 11:00:00,16.41,16.44,16.39,16.43,174400.0,16.2647,16.2944,16.2449,16.2845,174400.0
2009-12-16 11:30:00,16.43,16.46,16.43,16.45,447200.0,16.2845,16.3142,16.2845,16.3043,447200.0
2009-12-16 12:00:00,16.45,16.47,16.43,16.44,264800.0,16.3043,16.3241,16.2845,16.2944,264800.0
2009-12-16 12:30:00,16.44,16.49,16.42,16.48,160000.0,16.2944,16.344,16.2746,16.3341,160000.0
2009-12-16 13:00:00,16.48,16.52,16.46,16.51,340000.0,16.3341,16.3737,16.3142,16.3638,340000.0
2009-12-16 13:30:00,16.51,16.52,16.47,16.48,232000.0,16.3638,16.3737,16.3241,16.3341,232000.0
2009-12-16 14:00:00,16.48,16.55,16.47,16.5,314000.0,16.3341,16.4034,16.3241,16.3539,314000.0
2009-12-16 14:30:00,16.5,16.53,16.45,16.47,339200.0,16.3539,16.3836,16.3043,16.3241,339200.0
2009-12-16 15:00:00,16.47,16.49,16.41,16.42,607600.0,16.3241,16.344,16.2647,16.2746,607600.0
2009-12-16 15:30:00,16.42,16.46,16.39,16.45,994800.0,16.2746,16.3142,16.2449,16.3043,994800.0
2009-12-17 09:30:00,16.38,16.39,16.18,16.18,364000.0,16.2349,16.2449,16.0367,16.0367,364000.0
2009-12-17 10:00:00,16.18,16.25,16.15,16.18,227600.0,16.0367,16.1061,16.007,16.0367,227600.0
2009-12-17 10:30:00,16.18,16.26,16.15,16.23,155600.0,16.0367,16.116,16.007,16.0863,155600.0
2009-12-17 11:00:00,16.24,16.26,16.22,16.24,250400.0,16.0962,16.116,16.0764,16.0962,250400.0
2009-12-17 11:30:00,16.25,16.26,16.21,16.25,342400.0,16.1061,16.116,16.0664,16.1061,342400.0
2009-12-17 12:00:00,16.25,16.32,16.23,16.25,229200.0,16.1061,16.1755,16.0863,16.1061,229200.0
2009-12-17 12:30:00,16.27,16.28,16.18,16.18,284400.0,16.1259,16.1358,16.0367,16.0367,284400.0
2009-12-17 13:00:00,16.18,16.22,16.17,16.22,198800.0,16.0367,16.0764,16.0268,16.0764,198800.0
2009-12-17 13:30:00,16.21,16.23,16.18,16.2,248400.0,16.0664,16.0863,16.0367,16.0565,248400.0
2009-12-17 14:00:00,16.2,16.23,16.19,16.21,340400.0,16.0565,16.0863,16.0466,16.0664,340400.0
2009-12-17 14:30:00,16.21,16.24,16.2,16.21,302000.0,16.0664,16.0962,16.0565,16.0664,302000.0
2009-12-17 15:00:00,16.21,16.24,16.18,16.24,304400.0,16.0664,16.0962,16.0367,16.0962,304400.0
2009-12-17 15:30:00,16.24,16.27,16.2,16.22,497200.0,16.0962,16.1259,16.0565,16.0764,497200.0
2009-12-18 09:30:00,16.38,16.55,16.31,16.49,1268000.0,16.2349,16.4034,16.1656,16.344,1268000.0
2009-12-18 10:00:00,16.49,16.63,16.48,16.52,685200.0,16.344,16.4827,16.3341,16.3737,685200.0
2009-12-18 10:30:00,16.52,16.56,16.46,16.53,363600.0,16.3737,16.4133,16.3142,16.3836,363600.0
2009-12-18 11:00:00,16.53,16.56,16.51,16.53,454400.0,16.3836,16.4133,16.3638,16.3836,454400.0
2009-12-18 11:30:00,16.52,16.52,16.4,16.44,343200.0,16.3737,16.3737,16.2548,16.2944,343200.0
2009-12-18 12:00:00,16.45,16.52,16.43,16.52,184000.0,16.3043,16.3737,16.2845,16.3737,184000.0
2009-12-18 12:30:00,16.52,16.57,16.5,16.54,755200.0,16.3737,16.4233,16.3539,16.3935,755200.0
2009-12-18 13:00:00,16.55,16.61,16.53,16.61,332400.0,16.4034,16.4629,16.3836,16.4629,332400.0
2009-12-18 13:30:00,16.61,16.67,16.6,16.67,406400.0,16.4629,16.5224,16.453,16.5224,406400.0
2009-12-18 14:00:00,16.67,16.72,16.67,16.72,406400.0,16.5224,16.5719,16.5224,16.5719,406400.0
2009-12-18 14:30:00,16.72,16.85,16.71,16.84,1493200.0,16.5719,16.7008,16.562,16.6909,1493200.0
2009-12-18 15:00:00,16.84,16.85,16.74,16.75,952000.0,16.6909,16.7008,16.5918,16.6017,952000.0
2009-12-18 15:30:00,16.75,16.98,16.75,16.96,2348000.0,16.6017,16.8296,16.6017,16.8098,2348000.0
2009-12-21 09:30:00,16.99,17.18,16.86,17.15,1153200.0,16.8395,17.0279,16.7107,16.9981,1153200.0
2009-12-21 10:00:00,17.15,17.18,17.04,17.15,810000.0,16.9981,17.0279,16.8891,16.9981,810000.0
2009-12-21 10:30:00,17.15,17.16,17.09,17.15,418400.0,16.9981,17.008,16.9387,16.9981,418400.0
2009-12-21 11:00:00,17.15,17.28,17.14,17.26,830800.0,16.9981,17.127,16.9882,17.1071,830800.0
2009-12-21 11:30:00,17.26,17.29,17.23,17.26,488400.0,17.1071,17.1369,17.0774,17.1071,488400.0
2009-12-21 12:00:00,17.25,17.33,17.25,17.28,445600.0,17.0972,17.1765,17.0972,17.127,445600.0
2009-12-21 12:30:00,17.29,17.33,17.27,17.32,276800.0,17.1369,17.1765,17.1171,17.1666,276800.0
2009-12-21 13:00:00,17.32,17.32,17.27,17.31,269600.0,17.1666,17.1666,17.1171,17.1567,269600.0
2009-12-21 13:30:00,17.32,17.34,17.31,17.33,323200.0,17.1666,17.1864,17.1567,17.1765,323200.0
2009-12-21 14:00:00,17.33,17.43,17.31,17.43,544400.0,17.1765,17.2756,17.1567,17.2756,544400.0
2009-12-21 14:30:00,17.43,17.47,17.39,17.45,684800.0,17.2756,17.3153,17.236,17.2955,684800.0
2009-12-21 15:00:00,17.45,17.45,17.34,17.37,766400.0,17.2955,17.2955,17.1864,17.2162,766400.0
2009-12-21 15:30:00,17.37,17.46,17.37,17.43,1274800.0,17.2162,17.3054,17.2162,17.2756,1274800.0
2009-12-22 09:30:00,17.24,17.65,17.17,17.63,1470800.0,17.0873,17.4937,17.0179,17.4739,1470800.0
2009-12-22 10:00:00,17.63,17.81,17.62,17.78,1592400.0,17.4739,17.6523,17.464,17.6225,1592400.0
2009-12-22 10:30:00,17.77,17.92,17.75,17.88,1400400.0,17.6126,17.7613,17.5928,17.7217,1400400.0
2009-12-22 11:00:00,17.89,17.92,17.76,17.77,998000.0,17.7316,17.7613,17.6027,17.6126,998000.0
2009-12-22 11:30:00,17.77,17.82,17.69,17.77,686800.0,17.6126,17.6622,17.5333,17.6126,686800.0
2009-12-22 12:00:00,17.77,17.9,17.77,17.88,373600.0,17.6126,17.7415,17.6126,17.7217,373600.0
2009-12-22 12:30:00,17.88,17.94,17.81,17.81,500000.0,17.7217,17.7811,17.6523,17.6523,500000.0
2009-12-22 13:00:00,17.81,17.87,17.8,17.86,387600.0,17.6523,17.7117,17.6424,17.7018,387600.0
2009-12-22 13:30:00,17.86,17.88,17.8,17.83,408400.0,17.7018,17.7217,17.6424,17.6721,408400.0
2009-12-22 14:00:00,17.83,17.85,17.78,17.8,515200.0,17.6721,17.6919,17.6225,17.6424,515200.0
2009-12-22 14:30:00,17.79,17.83,17.79,17.81,375200.0,17.6325,17.6721,17.6325,17.6523,375200.0
2009-12-22 15:00:00,17.81,17.83,17.75,17.82,563200.0,17.6523,17.6721,17.5928,17.6622,563200.0
2009-12-22 15:30:00,17.82,17.84,17.8,17.83,777200.0,17.6622,17.682,17.6424,17.6721,777200.0
2009-12-23 09:30:00,17.83,18.0,17.7,18.0,851600.0,17.6721,17.8406,17.5433,17.8406,851600.0
2009-12-23 10:00:00,17.99,17.99,17.88,17.93,790000.0,17.8307,17.8307,17.7217,17.7712,790000.0
2009-12-23 10:30:00,17.93,17.98,17.92,17.97,426800.0,17.7712,17.8208,17.7613,17.8109,426800.0
2009-12-23 11:00:00,17.97,17.99,17.95,17.95,341200.0,17.8109,17.8307,17.791,17.791,341200.0
2009-12-23 11:30:00,17.95,17.97,17.91,17.95,476800.0,17.791,17.8109,17.7514,17.791,476800.0
2009-12-23 12:00:00,17.95,17.95,17.88,17.89,384400.0,17.791,17.791,17.7217,17.7316,384400.0
2009-12-23 12:30:00,17.89,17.97,17.88,17.97,246400.0,17.7316,17.8109,17.7217,17.8109,246400.0
2009-12-23 13:00:00,17.97,18.0,17.93,17.98,311200.0,17.8109,17.8406,17.7712,17.8208,311200.0
2009-12-23 13:30:00,17.99,18.08,17.97,18.07,372000.0,17.8307,17.9199,17.8109,17.91,372000.0
2009-12-23 14:00:00,18.07,18.14,18.07,18.11,527600.0,17.91,17.9794,17.91,17.9496,527600.0
2009-12-23 14:30:00,18.11,18.23,18.11,18.22,500800.0,17.9496,18.0686,17.9496,18.0586,500800.0
2009-12-23 15:00:00,18.22,18.22,18.15,18.18,468800.0,18.0586,18.0586,17.9893,18.019,468800.0
2009-12-23 15:30:00,18.18,18.2,18.14,18.15,1071200.0,18.019,18.0388,17.9794,17.9893,1071200.0
2009-12-24 09:30:00,18.23,18.23,18.04,18.1,956000.0,18.0686,18.0686,17.8802,17.9397,956000.0
2009-12-24 10:00:00,18.1,18.14,18.09,18.13,432800.0,17.9397,17.9794,17.9298,17.9694,432800.0
2009-12-24 10:30:00,18.12,18.16,18.09,18.13,350800.0,17.9595,17.9992,17.9298,17.9694,350800.0
2009-12-24 11:00:00,18.13,18.16,18.09,18.14,305600.0,17.9694,17.9992,17.9298,17.9794,305600.0
2009-12-24 11:30:00,18.14,18.18,18.12,18.17,298400.0,17.9794,18.019,17.9595,18.0091,298400.0
2009-12-24 12:00:00,18.17,18.2,18.13,18.13,238000.0,18.0091,18.0388,17.9694,17.9694,238000.0
2009-12-24 12:30:00,18.13,18.18,18.13,18.17,320400.0,17.9694,18.019,17.9694,18.0091,320400.0
2009-12-28 09:30:00,18.1,18.23,18.1,18.17,623200.0,17.9397,18.0686,17.9397,18.0091,623200.0
2009-12-28 10:00:00,18.17,18.28,18.11,18.28,855200.0,18.0091,18.1181,17.9496,18.1181,855200.0
2009-12-28 10:30:00,18.28,18.35,18.25,18.35,378400.0,18.1181,18.1875,18.0884,18.1875,378400.0
2009-12-28 11:00:00,18.35,18.41,18.34,18.4,328400.0,18.1875,18.247,18.1776,18.2371,328400.0
2009-12-28 11:30:00,18.4,18.44,18.38,18.4,516400.0,18.2371,18.2767,18.2172,18.2371,516400.0
2009-12-28 12:00:00,18.4,18.4,18.31,18.31,428400.0,18.2371,18.2371,18.1479,18.1479,428400.0
2009-12-28 12:30:00,18.31,18.32,18.26,18.29,474400.0,18.1479,18.1578,18.0983,18.128,474400.0
2009-12-28 13:00:00,18.29,18.29,18.26,18.28,298800.0,18.128,18.128,18.0983,18.1181,298800.0
2009-12-28 13:30:00,18.28,18.29,18.22,18.23,236800.0,18.1181,18.128,18.0586,18.0686,236800.0
2009-12-28 14:00:00,18.23,18.27,18.18,18.26,455200.0,18.0686,18.1082,18.019,18.0983,455200.0
2009-12-28 14:30:00,18.27,18.34,18.25,18.33,400400.0,18.1082,18.1776,18.0884,18.1677,400400.0
2009-12-28 15:00:00,18.33,18.37,18.27,18.31,633200.0,18.1677,18.2073,18.1082,18.1479,633200.0
2009-12-28 15:30:00,18.31,18.43,18.31,18.4,760400.0,18.1479,18.2668,18.1479,18.2371,760400.0
2009-12-29 09:30:00,18.42,18.52,18.36,18.49,744000.0,18.2569,18.356,18.1974,18.3263,744000.0
2009-12-29 10:00:00,18.49,18.58,18.48,18.57,708000.0,18.3263,18.4155,18.3163,18.4055,708000.0
2009-12-29 10:30:00,18.57,18.68,18.53,18.68,565200.0,18.4055,18.5146,18.3659,18.5146,565200.0
2009-12-29 11:00:00,18.67,18.69,18.59,18.59,568400.0,18.5047,18.5245,18.4254,18.4254,568400.0
2009-12-29 11:30:00,18.59,18.66,18.59,18.66,502800.0,18.4254,18.4948,18.4254,18.4948,502800.0
2009-12-29 12:00:00,18.66,18.66,18.58,18.61,709200.0,18.4948,18.4948,18.4155,18.4452,709200.0
2009-12-29 12:30:00,18.6,18.64,18.58,18.59,440000.0,18.4353,18.4749,18.4155,18.4254,440000.0
2009-12-29 13:00:00,18.59,18.69,18.59,18.68,403600.0,18.4254,18.5245,18.4254,18.5146,403600.0
2009-12-29 13:30:00,18.68,18.74,18.65,18.74,496400.0,18.5146,18.574,18.4848,18.574,496400.0
2009-12-29 14:00:00,18.74,18.74,18.72,18.73,405600.0,18.574,18.574,18.5542,18.5641,405600.0
2009-12-29 14:30:00,18.72,18.73,18.63,18.68,563200.0,18.5542,18.5641,18.465,18.5146,563200.0
2009-12-29 15:00:00,18.68,18.7,18.66,18.7,456000.0,18.5146,18.5344,18.4948,18.5344,456000.0
2009-12-29 15:30:00,18.69,18.7,18.64,18.64,808400.0,18.5245,18.5344,18.4749,18.4749,808400.0
2009-12-30 09:30:00,18.57,18.57,18.27,18.27,1724400.0,18.4055,18.4055,18.1082,18.1082,1724400.0
2009-12-30 10:00:00,18.27,18.44,18.23,18.38,1989200.0,18.1082,18.2767,18.0686,18.2172,1989200.0
2009-12-30 10:30:00,18.38,18.42,18.22,18.38,2026400.0,18.2172,18.2569,18.0586,18.2172,2026400.0
2009-12-30 11:00:00,18.38,18.39,18.33,18.35,1181200.0,18.2172,18.2271,18.1677,18.1875,1181200.0
2009-12-30 11:30:00,18.35,18.43,18.32,18.36,756400.0,18.1875,18.2668,18.1578,18.1974,756400.0
2009-12-30 12:00:00,18.35,18.4,18.35,18.38,652800.0,18.1875,18.2371,18.1875,18.2172,652800.0
2009-12-30 12:30:00,18.38,18.4,18.34,18.37,500800.0,18.2172,18.2371,18.1776,18.2073,500800.0
2009-12-30 13:00:00,18.37,18.4,18.36,18.38,522000.0,18.2073,18.2371,18.1974,18.2172,522000.0
2009-12-30 13:30:00,18.38,18.43,18.37,18.4,467600.0,18.2172,18.2668,18.2073,18.2371,467600.0
2009-12-30 14:00:00,18.4,18.45,18.4,18.42,437200.0,18.2371,18.2866,18.2371,18.2569,437200.0
2009-12-30 14:30:00,18.42,18.5,18.41,18.49,305600.0,18.2569,18.3362,18.247,18.3263,305600.0
2009-12-30 15:00:00,18.49,18.49,18.4,18.43,601600.0,18.3263,18.3263,18.2371,18.2668,601600.0
2009-12-30 15:30:00,18.43,18.52,18.43,18.49,717600.0,18.2668,18.356,18.2668,18.3263,717600.0
2009-12-31 09:30:00,18.52,18.55,18.4,18.51,391600.0,18.356,18.3857,18.2371,18.3461,391600.0
2009-12-31 10:00:00,18.51,18.59,18.49,18.52,202800.0,18.3461,18.4254,18.3263,18.356,202800.0
2009-12-31 10:30:00,18.52,18.53,18.46,18.51,195200.0,18.356,18.3659,18.2965,18.3461,195200.0
2009-12-31 11:00:00,18.51,18.51,18.46,18.47,247200.0,18.3461,18.3461,18.2965,18.3064,247200.0
2009-12-31 11:30:00,18.47,18.49,18.45,18.46,294800.0,18.3064,18.3263,18.2866,18.2965,294800.0
2009-12-31 12:00:00,18.46,18.46,18.39,18.4,298000.0,18.2965,18.2965,18.2271,18.2371,298000.0
2009-12-31 12:30:00,18.4,18.42,18.39,18.41,314400.0,18.2371,18.2569,18.2271,18.247,314400.0
2009-12-31 13:00:00,18.41,18.43,18.4,18.43,208000.0,18.247,18.2668,18.2371,18.2668,208000.0
2009-12-31 13:30:00,18.43,18.45,18.42,18.43,200000.0,18.2668,18.2866,18.2569,18.2668,200000.0
2009-12-31 14:00:00,18.43,18.49,18.42,18.49,231200.0,18.2668,18.3263,18.2569,18.3263,231200.0
2009-12-31 14:30:00,18.49,18.53,18.45,18.53,686400.0,18.3263,18.3659,18.2866,18.3659,686400.0
2009-12-31 15:00:00,18.52,18.54,18.48,18.53,413200.0,18.356,18.3758,18.3163,18.3659,413200.0
2009-12-31 15:30:00,18.53,18.54,18.41,18.43,1313200.0,18.3659,18.3758,18.247,18.2668,1313200.0
2010-01-04 09:30:00,18.65,18.75,18.55,18.71,1038000.0,18.4848,18.584,18.3857,18.5443,1038000.0
2010-01-04 10:00:00,18.71,18.74,18.62,18.74,732400.0,18.5443,18.574,18.4551,18.574,732400.0
2010-01-04 10:30:00,18.74,18.78,18.65,18.71,632400.0,18.574,18.6137,18.4848,18.5443,632400.0
2010-01-04 11:00:00,18.71,18.79,18.69,18.78,614800.0,18.5443,18.6236,18.5245,18.6137,614800.0
2010-01-04 11:30:00,18.78,18.88,18.77,18.81,573200.0,18.6137,18.7128,18.6038,18.6434,573200.0
2010-01-04 12:00:00,18.8,18.83,18.77,18.82,369600.0,18.6335,18.6632,18.6038,18.6533,369600.0
2010-01-04 12:30:00,18.82,18.84,18.8,18.81,366800.0,18.6533,18.6732,18.6335,18.6434,366800.0
2010-01-04 13:00:00,18.81,18.87,18.78,18.83,461200.0,18.6434,18.7029,18.6137,18.6632,461200.0
2010-01-04 13:30:00,18.83,18.84,18.77,18.78,320400.0,18.6632,18.6732,18.6038,18.6137,320400.0
2010-01-04 14:00:00,18.78,18.8,18.75,18.79,471600.0,18.6137,18.6335,18.584,18.6236,471600.0
2010-01-04 14:30:00,18.79,18.79,18.74,18.75,514800.0,18.6236,18.6236,18.574,18.584,514800.0
2010-01-04 15:00:00,18.75,18.76,18.69,18.7,532000.0,18.584,18.5939,18.5245,18.5344,532000.0
2010-01-04 15:30:00,18.7,18.73,18.68,18.72,895200.0,18.5344,18.5641,18.5146,18.5542,895200.0
2010-01-05 09:30:00,18.61,18.75,18.2,18.48,1798800.0,18.4452,18.584,18.0388,18.3163,1798800.0
2010-01-05 10:00:00,18.48,18.6,18.47,18.58,549600.0,18.3163,18.4353,18.3064,18.4155,549600.0
2010-01-05 10:30:00,18.58,18.63,18.47,18.48,668000.0,18.4155,18.465,18.3064,18.3163,668000.0
2010-01-05 11:00:00,18.48,18.49,18.36,18.38,526400.0,18.3163,18.3263,18.1974,18.2172,526400.0
2010-01-05 11:30:00,18.39,18.43,18.37,18.42,381600.0,18.2271,18.2668,18.2073,18.2569,381600.0
2010-01-05 12:00:00,18.42,18.5,18.42,18.48,246400.0,18.2569,18.3362,18.2569,18.3163,246400.0
2010-01-05 12:30:00,18.47,18.5,18.44,18.49,330000.0,18.3064,18.3362,18.2767,18.3263,330000.0
2010-01-05 13:00:00,18.49,18.54,18.49,18.52,360400.0,18.3263,18.3758,18.3263,18.356,360400.0
2010-01-05 13:30:00,18.53,18.53,18.47,18.48,284800.0,18.3659,18.3659,18.3064,18.3163,284800.0
2010-01-05 14:00:00,18.48,18.5,18.44,18.48,294400.0,18.3163,18.3362,18.2767,18.3163,294400.0
2010-01-05 14:30:00,18.48,18.5,18.48,18.5,321600.0,18.3163,18.3362,18.3163,18.3362,321600.0
2010-01-05 15:00:00,18.5,18.6,18.49,18.59,534800.0,18.3362,18.4353,18.3263,18.4254,534800.0
2010-01-05 15:30:00,18.59,18.68,18.59,18.61,1256400.0,18.4254,18.5146,18.4254,18.4452,1256400.0
2010-01-06 09:30:00,18.69,18.75,18.57,18.64,797200.0,18.5245,18.584,18.4055,18.4749,797200.0
2010-01-06 10:00:00,18.63,18.73,18.6,18.66,634400.0,18.465,18.5641,18.4353,18.4948,634400.0
2010-01-06 10:30:00,18.65,18.68,18.64,18.67,277600.0,18.4848,18.5146,18.4749,18.5047,277600.0
2010-01-06 11:00:00,18.68,18.69,18.66,18.67,338400.0,18.5146,18.5245,18.4948,18.5047,338400.0
2010-01-06 11:30:00,18.67,18.72,18.61,18.61,254800.0,18.5047,18.5542,18.4452,18.4452,254800.0
2010-01-06 12:00:00,18.61,18.61,18.5,18.54,312400.0,18.4452,18.4452,18.3362,18.3758,312400.0
2010-01-06 12:30:00,18.54,18.61,18.54,18.6,206000.0,18.3758,18.4452,18.3758,18.4353,206000.0
2010-01-06 13:00:00,18.6,18.65,18.58,18.64,204400.0,18.4353,18.4848,18.4155,18.4749,204400.0
2010-01-06 13:30:00,18.64,18.64,18.52,18.54,196800.0,18.4749,18.4749,18.356,18.3758,196800.0
2010-01-06 14:00:00,18.54,18.64,18.54,18.64,323200.0,18.3758,18.4749,18.3758,18.4749,323200.0
2010-01-06 14:30:00,18.64,18.68,18.63,18.65,382000.0,18.4749,18.5146,18.465,18.4848,382000.0
2010-01-06 15:00:00,18.65,18.67,18.61,18.66,444400.0,18.4848,18.5047,18.4452,18.4948,444400.0
2010-01-06 15:30:00,18.66,18.66,18.56,18.6,486000.0,18.4948,18.4948,18.3956,18.4353,486000.0
2010-01-07 09:30:00,18.63,18.74,18.39,18.42,564000.0,18.465,18.574,18.2271,18.2569,564000.0
2010-01-07 10:00:00,18.42,18.53,18.41,18.48,393600.0,18.2569,18.3659,18.247,18.3163,393600.0
2010-01-07 10:30:00,18.48,18.62,18.45,18.52,535600.0,18.3163,18.4551,18.2866,18.356,535600.0
2010-01-07 11:00:00,18.53,18.59,18.51,18.51,224000.0,18.3659,18.4254,18.3461,18.3461,224000.0
2010-01-07 11:30:00,18.52,18.52,18.47,18.51,305600.0,18.356,18.356,18.3064,18.3461,305600.0
2010-01-07 12:00:00,18.5,18.56,18.48,18.55,266800.0,18.3362,18.3956,18.3163,18.3857,266800.0
2010-01-07 12:30:00,18.56,18.57,18.48,18.5,350400.0,18.3956,18.4055,18.3163,18.3362,350400.0
2010-01-07 13:00:00,18.5,18.51,18.47,18.5,220800.0,18.3362,18.3461,18.3064,18.3362,220800.0
2010-01-07 13:30:00,18.5,18.55,18.5,18.51,260400.0,18.3362,18.3857,18.3362,18.3461,260400.0
2010-01-07 14:00:00,18.51,18.53,18.49,18.5,161200.0,18.3461,18.3659,18.3263,18.3362,161200.0
2010-01-07 14:30:00,18.5,18.56,18.49,18.56,304400.0,18.3362,18.3956,18.3263,18.3956,304400.0
2010-01-07 15:00:00,18.56,18.56,18.5,18.53,541200.0,18.3956,18.3956,18.3362,18.3659,541200.0
2010-01-07 15:30:00,18.53,18.56,18.5,18.52,545200.0,18.3659,18.3956,18.3362,18.356,545200.0
2010-01-08 09:30:00,18.52,18.52,18.32,18.41,492400.0,18.356,18.356,18.1578,18.247,492400.0
2010-01-08 10:00:00,18.4,18.45,18.38,18.41,529600.0,18.2371,18.2866,18.2172,18.247,529600.0
2010-01-08 10:30:00,18.41,18.46,18.32,18.46,384000.0,18.247,18.2965,18.1578,18.2965,384000.0
2010-01-08 11:00:00,18.46,18.47,18.39,18.42,379200.0,18.2965,18.3064,18.2271,18.2569,379200.0
2010-01-08 11:30:00,18.42,18.45,18.38,18.43,361200.0,18.2569,18.2866,18.2172,18.2668,361200.0
2010-01-08 12:00:00,18.43,18.46,18.41,18.43,321200.0,18.2668,18.2965,18.247,18.2668,321200.0
2010-01-08 12:30:00,18.43,18.5,18.42,18.49,322800.0,18.2668,18.3362,18.2569,18.3263,322800.0
2010-01-08 13:00:00,18.49,18.56,18.48,18.56,235200.0,18.3263,18.3956,18.3163,18.3956,235200.0
2010-01-08 13:30:00,18.56,18.59,18.48,18.48,314000.0,18.3956,18.4254,18.3163,18.3163,314000.0
2010-01-08 14:00:00,18.48,18.52,18.46,18.49,208400.0,18.3163,18.356,18.2965,18.3263,208400.0
2010-01-08 14:30:00,18.49,18.5,18.45,18.48,221600.0,18.3263,18.3362,18.2866,18.3163,221600.0
2010-01-08 15:00:00,18.48,18.55,18.47,18.53,216800.0,18.3163,18.3857,18.3064,18.3659,216800.0
2010-01-08 15:30:00,18.53,18.56,18.48,18.55,1164800.0,18.3659,18.3956,18.3163,18.3857,1164800.0
2010-01-11 09:30:00,18.65,18.68,18.27,18.32,545600.0,18.4848,18.5146,18.1082,18.1578,545600.0
2010-01-11 10:00:00,18.33,18.36,18.2,18.31,725200.0,18.1677,18.1974,18.0388,18.1479,725200.0
2010-01-11 10:30:00,18.3,18.41,18.23,18.36,437200.0,18.1379,18.247,18.0686,18.1974,437200.0
2010-01-11 11:00:00,18.36,18.39,18.29,18.32,348400.0,18.1974,18.2271,18.128,18.1578,348400.0
2010-01-11 11:30:00,18.31,18.4,18.25,18.39,341200.0,18.1479,18.2371,18.0884,18.2271,341200.0
2010-01-11 12:00:00,18.39,18.41,18.33,18.35,451600.0,18.2271,18.247,18.1677,18.1875,451600.0
2010-01-11 12:30:00,18.35,18.35,18.28,18.32,444400.0,18.1875,18.1875,18.1181,18.1578,444400.0
2010-01-11 13:00:00,18.32,18.32,18.24,18.29,223200.0,18.1578,18.1578,18.0785,18.128,223200.0
2010-01-11 13:30:00,18.29,18.3,18.26,18.28,211200.0,18.128,18.1379,18.0983,18.1181,211200.0
2010-01-11 14:00:00,18.28,18.36,18.28,18.32,212800.0,18.1181,18.1974,18.1181,18.1578,212800.0
2010-01-11 14:30:00,18.32,18.35,18.3,18.32,272400.0,18.1578,18.1875,18.1379,18.1578,272400.0
2010-01-11 15:00:00,18.32,18.44,18.32,18.43,330400.0,18.1578,18.2767,18.1578,18.2668,330400.0
2010-01-11 15:30:00,18.43,18.48,18.39,18.42,668800.0,18.2668,18.3163,18.2271,18.2569,668800.0
2010-01-12 09:30:00,17.61,17.62,17.38,17.47,3272000.0,17.4541,17.464,17.2261,17.3153,3272000.0
2010-01-12 10:00:00,17.47,17.52,17.31,17.48,2196400.0,17.3153,17.3648,17.1567,17.3252,2196400.0
2010-01-12 10:30:00,17.48,17.49,17.39,17.39,1207200.0,17.3252,17.3351,17.236,17.236,1207200.0
2010-01-12 11:00:00,17.4,17.45,17.29,17.31,1176800.0,17.2459,17.2955,17.1369,17.1567,1176800.0
2010-01-12 11:30:00,17.32,17.32,17.22,17.28,1194400.0,17.1666,17.1666,17.0675,17.127,1194400.0
2010-01-12 12:00:00,17.26,17.35,17.18,17.18,1230400.0,17.1071,17.1964,17.0279,17.0279,1230400.0
2010-01-12 12:30:00,17.18,17.22,17.09,17.14,881600.0,17.0279,17.0675,16.9387,16.9882,881600.0
2010-01-12 13:00:00,17.15,17.19,17.09,17.19,780000.0,16.9981,17.0378,16.9387,17.0378,780000.0
2010-01-12 13:30:00,17.18,17.19,17.11,17.18,684000.0,17.0279,17.0378,16.9585,17.0279,684000.0
2010-01-12 14:00:00,17.18,17.25,17.13,17.16,1030400.0,17.0279,17.0972,16.9783,17.008,1030400.0
2010-01-12 14:30:00,17.16,17.17,17.07,17.14,1310400.0,17.008,17.0179,16.9188,16.9882,1310400.0
2010-01-12 15:00:00,17.14,17.21,17.11,17.18,1255600.0,16.9882,17.0576,16.9585,17.0279,1255600.0
2010-01-12 15:30:00,17.18,17.18,17.07,17.08,3378400.0,17.0279,17.0279,16.9188,16.9287,3378400.0
2010-01-13 09:30:00,17.07,17.13,16.88,16.93,3142000.0,16.9188,16.9783,16.7305,16.7801,3142000.0
2010-01-13 10:00:00,16.93,16.99,16.75,16.8,2401600.0,16.7801,16.8395,16.6017,16.6512,2401600.0
2010-01-13 10:30:00,16.8,16.93,16.74,16.89,1611600.0,16.6512,16.7801,16.5918,16.7404,1611600.0
2010-01-13 11:00:00,16.89,16.97,16.86,16.92,876800.0,16.7404,16.8197,16.7107,16.7702,876800.0
2010-01-13 11:30:00,16.92,16.99,16.89,16.93,1555200.0,16.7702,16.8395,16.7404,16.7801,1555200.0
2010-01-13 12:00:00,16.92,17.1,16.92,17.08,1467600.0,16.7702,16.9486,16.7702,16.9287,1467600.0
2010-01-13 12:30:00,17.08,17.13,17.05,17.11,1316400.0,16.9287,16.9783,16.899,16.9585,1316400.0
2010-01-13 13:00:00,17.11,17.12,17.07,17.1,1007200.0,16.9585,16.9684,16.9188,16.9486,1007200.0
2010-01-13 13:30:00,17.1,17.18,17.1,17.14,1110000.0,16.9486,17.0279,16.9486,16.9882,1110000.0
2010-01-13 14:00:00,17.14,17.18,17.02,17.05,1253600.0,16.9882,17.0279,16.8693,16.899,1253600.0
2010-01-13 14:30:00,17.05,17.18,17.05,17.18,1407600.0,16.899,17.0279,16.899,17.0279,1407600.0
2010-01-13 15:00:00,17.18,17.2,17.12,17.17,730400.0,17.0279,17.0477,16.9684,17.0179,730400.0
2010-01-13 15:30:00,17.18,17.18,17.1,17.1,1516800.0,17.0279,17.0279,16.9486,16.9486,1516800.0
2010-01-14 09:30:00,17.12,17.42,17.12,17.4,1715600.0,16.9684,17.2657,16.9684,17.2459,1715600.0
2010-01-14 10:00:00,17.4,17.43,17.33,17.34,1673200.0,17.2459,17.2756,17.1765,17.1864,1673200.0
2010-01-14 10:30:00,17.34,17.35,17.24,17.26,753200.0,17.1864,17.1964,17.0873,17.1071,753200.0
2010-01-14 11:00:00,17.26,17.3,17.23,17.28,867600.0,17.1071,17.1468,17.0774,17.127,867600.0
2010-01-14 11:30:00,17.28,17.28,17.16,17.16,585600.0,17.127,17.127,17.008,17.008,585600.0
2010-01-14 12:00:00,17.16,17.3,17.15,17.29,616000.0,17.008,17.1468,16.9981,17.1369,616000.0
2010-01-14 12:30:00,17.29,17.33,17.27,17.27,378400.0,17.1369,17.1765,17.1171,17.1171,378400.0
2010-01-14 13:00:00,17.28,17.3,17.24,17.25,219600.0,17.127,17.1468,17.0873,17.0972,219600.0
2010-01-14 13:30:00,17.25,17.35,17.25,17.29,248800.0,17.0972,17.1964,17.0972,17.1369,248800.0
2010-01-14 14:00:00,17.29,17.33,17.27,17.33,1114800.0,17.1369,17.1765,17.1171,17.1765,1114800.0
2010-01-14 14:30:00,17.32,17.35,17.31,17.32,362000.0,17.1666,17.1964,17.1567,17.1666,362000.0
2010-01-14 15:00:00,17.32,17.39,17.32,17.34,445600.0,17.1666,17.236,17.1666,17.1864,445600.0
2010-01-14 15:30:00,17.35,17.35,17.26,17.3,674800.0,17.1964,17.1964,17.1071,17.1468,674800.0
2010-01-15 09:30:00,17.26,17.39,17.05,17.15,1097600.0,17.1071,17.236,16.899,16.9981,1097600.0
2010-01-15 10:00:00,17.15,17.19,17.03,17.19,724000.0,16.9981,17.0378,16.8792,17.0378,724000.0
2010-01-15 10:30:00,17.18,17.23,17.13,17.2,397600.0,17.0279,17.0774,16.9783,17.0477,397600.0
2010-01-15 11:00:00,17.2,17.28,17.19,17.25,480400.0,17.0477,17.127,17.0378,17.0972,480400.0
2010-01-15 11:30:00,17.24,17.27,17.17,17.2,497200.0,17.0873,17.1171,17.0179,17.0477,497200.0
2010-01-15 12:00:00,17.19,17.23,17.17,17.17,429200.0,17.0378,17.0774,17.0179,17.0179,429200.0
2010-01-15 12:30:00,17.17,17.25,17.17,17.24,1098000.0,17.0179,17.0972,17.0179,17.0873,1098000.0
2010-01-15 13:00:00,17.24,17.36,17.18,17.21,1121600.0,17.0873,17.2063,17.0279,17.0576,1121600.0
2010-01-15 13:30:00,17.2,17.25,17.18,17.22,306400.0,17.0477,17.0972,17.0279,17.0675,306400.0
2010-01-15 14:00:00,17.22,17.24,17.18,17.18,231600.0,17.0675,17.0873,17.0279,17.0279,231600.0
2010-01-15 14:30:00,17.18,17.18,17.15,17.15,352000.0,17.0279,17.0279,16.9981,16.9981,352000.0
2010-01-15 15:00:00,17.15,17.23,17.15,17.21,396400.0,16.9981,17.0774,16.9981,17.0576,396400.0
2010-01-15 15:30:00,17.21,17.23,17.16,17.16,1015600.0,17.0576,17.0774,17.008,17.008,1015600.0
2010-01-19 09:30:00,17.15,17.2,17.04,17.16,708400.0,16.9981,17.0477,16.8891,17.008,708400.0
2010-01-19 10:00:00,17.17,17.37,17.16,17.35,502800.0,17.0179,17.2162,17.008,17.1964,502800.0
2010-01-19 10:30:00,17.35,17.46,17.35,17.46,468400.0,17.1964,17.3054,17.1964,17.3054,468400.0
2010-01-19 11:00:00,17.46,17.47,17.32,17.33,782400.0,17.3054,17.3153,17.1666,17.1765,782400.0
2010-01-19 11:30:00,17.34,17.37,17.31,17.36,372400.0,17.1864,17.2162,17.1567,17.2063,372400.0
2010-01-19 12:00:00,17.36,17.42,17.35,17.39,286000.0,17.2063,17.2657,17.1964,17.236,286000.0
2010-01-19 12:30:00,17.39,17.4,17.38,17.4,150000.0,17.236,17.2459,17.2261,17.2459,150000.0
2010-01-19 13:00:00,17.39,17.4,17.34,17.35,182000.0,17.236,17.2459,17.1864,17.1964,182000.0
2010-01-19 13:30:00,17.35,17.38,17.34,17.36,202000.0,17.1964,17.2261,17.1864,17.2063,202000.0
2010-01-19 14:00:00,17.36,17.39,17.36,17.38,290400.0,17.2063,17.236,17.2063,17.2261,290400.0
2010-01-19 14:30:00,17.38,17.38,17.32,17.34,341600.0,17.2261,17.2261,17.1666,17.1864,341600.0
2010-01-19 15:00:00,17.34,17.41,17.29,17.4,507200.0,17.1864,17.2558,17.1369,17.2459,507200.0
2010-01-19 15:30:00,17.4,17.4,17.35,17.38,836800.0,17.2459,17.2459,17.1964,17.2261,836800.0
2010-01-20 09:30:00,17.2,17.29,17.09,17.22,461200.0,17.0477,17.1369,16.9387,17.0675,461200.0
2010-01-20 10:00:00,17.21,17.21,16.9,16.91,431600.0,17.0576,17.0576,16.7503,16.7602,431600.0
2010-01-20 10:30:00,16.9,17.01,16.88,17.0,416400.0,16.7503,16.8594,16.7305,16.8495,416400.0
2010-01-20 11:00:00,16.99,17.03,16.93,17.01,461200.0,16.8395,16.8792,16.7801,16.8594,461200.0
2010-01-20 11:30:00,17.01,17.06,17.0,17.04,238800.0,16.8594,16.9089,16.8495,16.8891,238800.0
2010-01-20 12:00:00,17.04,17.09,17.02,17.05,421200.0,16.8891,16.9387,16.8693,16.899,421200.0
2010-01-20 12:30:00,17.05,17.07,16.96,16.97,542800.0,16.899,16.9188,16.8098,16.8197,542800.0
2010-01-20 13:00:00,16.97,17.0,16.88,16.9,500800.0,16.8197,16.8495,16.7305,16.7503,500800.0
2010-01-20 13:30:00,16.9,17.03,16.89,17.01,346800.0,16.7503,16.8792,16.7404,16.8594,346800.0
2010-01-20 14:00:00,17.01,17.05,17.01,17.03,303600.0,16.8594,16.899,16.8594,16.8792,303600.0
2010-01-20 14:30:00,17.03,17.07,17.0,17.01,399200.0,16.8792,16.9188,16.8495,16.8594,399200.0
2010-01-20 15:00:00,17.02,17.07,16.98,17.05,1523200.0,16.8693,16.9188,16.8296,16.899,1523200.0
2010-01-20 15:30:00,17.05,17.15,17.05,17.13,998800.0,16.899,16.9981,16.899,16.9783,998800.0
2010-01-21 09:30:00,17.16,17.38,17.14,17.24,566800.0,17.008,17.2261,16.9882,17.0873,566800.0
2010-01-21 10:00:00,17.24,17.33,17.0,17.02,565200.0,17.0873,17.1765,16.8495,16.8693,565200.0
2010-01-21 10:30:00,17.02,17.02,16.88,16.93,556000.0,16.8693,16.8693,16.7305,16.7801,556000.0
2010-01-21 11:00:00,16.94,16.95,16.81,16.81,483200.0,16.79,16.7999,16.6611,16.6611,483200.0
2010-01-21 11:30:00,16.82,16.85,16.69,16.74,1068800.0,16.671,16.7008,16.5422,16.5918,1068800.0
2010-01-21 12:00:00,16.74,16.79,16.72,16.75,601200.0,16.5918,16.6413,16.5719,16.6017,601200.0
2010-01-21 12:30:00,16.75,16.77,16.69,16.69,928000.0,16.6017,16.6215,16.5422,16.5422,928000.0
2010-01-21 13:00:00,16.7,16.71,16.65,16.7,454000.0,16.5521,16.562,16.5026,16.5521,454000.0
2010-01-21 13:30:00,16.7,16.74,16.66,16.71,366400.0,16.5521,16.5918,16.5125,16.562,366400.0
2010-01-21 14:00:00,16.71,16.77,16.67,16.77,444800.0,16.562,16.6215,16.5224,16.6215,444800.0
2010-01-21 14:30:00,16.76,16.8,16.74,16.76,955200.0,16.6116,16.6512,16.5918,16.6116,955200.0
2010-01-21 15:00:00,16.76,16.77,16.7,16.73,721600.0,16.6116,16.6215,16.5521,16.5818,721600.0
2010-01-21 15:30:00,16.73,16.79,16.7,16.72,1028000.0,16.5818,16.6413,16.5521,16.5719,1028000.0
2010-01-22 09:30:00,16.68,16.74,16.56,16.68,1234400.0,16.5323,16.5918,16.4133,16.5323,1234400.0
2010-01-22 10:00:00,16.67,16.68,16.52,16.66,610400.0,16.5224,16.5323,16.3737,16.5125,610400.0
2010-01-22 10:30:00,16.65,16.71,16.59,16.59,353600.0,16.5026,16.562,16.4431,16.4431,353600.0
2010-01-22 11:00:00,16.6,16.64,16.54,16.58,455600.0,16.453,16.4926,16.3935,16.4332,455600.0
2010-01-22 11:30:00,16.58,16.61,16.52,16.55,257200.0,16.4332,16.4629,16.3737,16.4034,257200.0
2010-01-22 12:00:00,16.55,16.61,16.53,16.6,246800.0,16.4034,16.4629,16.3836,16.453,246800.0
2010-01-22 12:30:00,16.61,16.61,16.5,16.5,366400.0,16.4629,16.4629,16.3539,16.3539,366400.0
2010-01-22 13:00:00,16.5,16.5,16.44,16.48,299600.0,16.3539,16.3539,16.2944,16.3341,299600.0
2010-01-22 13:30:00,16.48,16.5,16.46,16.5,621200.0,16.3341,16.3539,16.3142,16.3539,621200.0
2010-01-22 14:00:00,16.5,16.5,16.36,16.36,653600.0,16.3539,16.3539,16.2151,16.2151,653600.0
2010-01-22 14:30:00,16.36,16.37,16.23,16.26,1038000.0,16.2151,16.225,16.0863,16.116,1038000.0
2010-01-22 15:00:00,16.25,16.33,16.13,16.18,568000.0,16.1061,16.1854,15.9872,16.0367,568000.0
2010-01-22 15:30:00,16.18,16.21,16.09,16.13,1619600.0,16.0367,16.0664,15.9475,15.9872,1619600.0
2010-01-25 09:30:00,16.37,16.4,16.18,16.19,1096000.0,16.225,16.2548,16.0367,16.0466,1096000.0
2010-01-25 10:00:00,16.19,16.24,16.1,16.21,804000.0,16.0466,16.0962,15.9574,16.0664,804000.0
2010-01-25 10:30:00,16.21,16.21,16.08,16.1,535600.0,16.0664,16.0664,15.9376,15.9574,535600.0
2010-01-25 11:00:00,16.1,16.11,15.88,15.9,1026400.0,15.9574,15.9673,15.7394,15.7592,1026400.0
2010-01-25 11:30:00,15.89,15.99,15.87,15.98,564400.0,15.7493,15.8484,15.7295,15.8385,564400.0
2010-01-25 12:00:00,15.98,16.08,15.97,16.05,377200.0,15.8385,15.9376,15.8286,15.9079,377200.0
2010-01-25 12:30:00,16.05,16.11,16.05,16.06,234000.0,15.9079,15.9673,15.9079,15.9178,234000.0
2010-01-25 13:00:00,16.06,16.13,16.06,16.11,330400.0,15.9178,15.9872,15.9178,15.9673,330400.0
2010-01-25 13:30:00,16.11,16.12,16.01,16.03,359200.0,15.9673,15.9772,15.8682,15.888,359200.0
2010-01-25 14:00:00,16.04,16.09,16.03,16.08,251600.0,15.898,15.9475,15.888,15.9376,251600.0
2010-01-25 14:30:00,16.08,16.11,16.05,16.11,1027600.0,15.9376,15.9673,15.9079,15.9673,1027600.0
2010-01-25 15:00:00,16.12,16.13,16.05,16.06,910000.0,15.9772,15.9872,15.9079,15.9178,910000.0
2010-01-25 15:30:00,16.06,16.09,16.03,16.04,2051600.0,15.9178,15.9475,15.888,15.898,2051600.0
2010-01-26 09:30:00,16.04,16.06,15.84,15.86,924000.0,15.898,15.9178,15.6997,15.7195,924000.0
2010-01-26 10:00:00,15.86,16.04,15.86,16.0,1088400.0,15.7195,15.898,15.7195,15.8583,1088400.0
2010-01-26 10:30:00,15.99,16.16,15.94,16.12,1258000.0,15.8484,16.0169,15.7988,15.9772,1258000.0
2010-01-26 11:00:00,16.12,16.26,16.1,16.26,517200.0,15.9772,16.116,15.9574,16.116,517200.0
2010-01-26 11:30:00,16.25,16.45,16.24,16.44,666800.0,16.1061,16.3043,16.0962,16.2944,666800.0
2010-01-26 12:00:00,16.44,16.53,16.43,16.5,1066400.0,16.2944,16.3836,16.2845,16.3539,1066400.0
2010-01-26 12:30:00,16.5,16.55,16.46,16.54,344800.0,16.3539,16.4034,16.3142,16.3935,344800.0
2010-01-26 13:00:00,16.55,16.55,16.46,16.5,478000.0,16.4034,16.4034,16.3142,16.3539,478000.0
2010-01-26 13:30:00,16.5,16.51,16.47,16.5,210400.0,16.3539,16.3638,16.3241,16.3539,210400.0
2010-01-26 14:00:00,16.5,16.52,16.47,16.47,455200.0,16.3539,16.3737,16.3241,16.3241,455200.0
2010-01-26 14:30:00,16.47,16.47,16.43,16.47,684800.0,16.3241,16.3241,16.2845,16.3241,684800.0
2010-01-26 15:00:00,16.48,16.5,16.42,16.43,918400.0,16.3341,16.3539,16.2746,16.2845,918400.0
2010-01-26 15:30:00,16.44,16.45,16.31,16.36,1478400.0,16.2944,16.3043,16.1656,16.2151,1478400.0
2010-01-27 09:30:00,16.35,16.42,16.25,16.3,425600.0,16.2052,16.2746,16.1061,16.1557,425600.0
2010-01-27 10:00:00,16.28,16.32,16.1,16.17,715600.0,16.1358,16.1755,15.9574,16.0268,715600.0
2010-01-27 10:30:00,16.18,16.2,16.12,16.2,438800.0,16.0367,16.0565,15.9772,16.0565,438800.0
2010-01-27 11:00:00,16.2,16.22,16.15,16.2,349600.0,16.0565,16.0764,16.007,16.0565,349600.0
2010-01-27 11:30:00,16.19,16.25,16.18,16.18,305200.0,16.0466,16.1061,16.0367,16.0367,305200.0
2010-01-27 12:00:00,16.18,16.22,16.16,16.22,156400.0,16.0367,16.0764,16.0169,16.0764,156400.0
2010-01-27 12:30:00,16.22,16.22,16.16,16.18,212000.0,16.0764,16.0764,16.0169,16.0367,212000.0
2010-01-27 13:00:00,16.18,16.24,16.17,16.18,435200.0,16.0367,16.0962,16.0268,16.0367,435200.0
2010-01-27 13:30:00,16.18,16.23,16.18,16.2,324000.0,16.0367,16.0863,16.0367,16.0565,324000.0
2010-01-27 14:00:00,16.2,16.35,16.19,16.21,574400.0,16.0565,16.2052,16.0466,16.0664,574400.0
2010-01-27 14:30:00,16.2,16.36,16.19,16.28,583200.0,16.0565,16.2151,16.0466,16.1358,583200.0
2010-01-27 15:00:00,16.28,16.3,16.18,16.29,481200.0,16.1358,16.1557,16.0367,16.1457,481200.0
2010-01-27 15:30:00,16.28,16.37,16.25,16.34,737200.0,16.1358,16.225,16.1061,16.1953,737200.0
2010-01-28 09:30:00,16.31,16.33,16.16,16.21,268800.0,16.1656,16.1854,16.0169,16.0664,268800.0
2010-01-28 10:00:00,16.22,16.25,16.15,16.25,665200.0,16.0764,16.1061,16.007,16.1061,665200.0
2010-01-28 10:30:00,16.24,16.31,16.21,16.21,518800.0,16.0962,16.1656,16.0664,16.0664,518800.0
2010-01-28 11:00:00,16.2,16.21,16.06,16.1,787600.0,16.0565,16.0664,15.9178,15.9574,787600.0
2010-01-28 11:30:00,16.1,16.12,15.88,16.02,674000.0,15.9574,15.9772,15.7394,15.8781,674000.0
2010-01-28 12:00:00,16.03,16.03,15.86,15.88,350800.0,15.888,15.888,15.7195,15.7394,350800.0
2010-01-28 12:30:00,15.87,15.93,15.86,15.91,448000.0,15.7295,15.7889,15.7195,15.7691,448000.0
2010-01-28 13:00:00,15.92,16.03,15.92,16.02,142000.0,15.779,15.888,15.779,15.8781,142000.0
2010-01-28 13:30:00,16.03,16.13,16.03,16.06,99600.0,15.888,15.9872,15.888,15.9178,99600.0
2010-01-28 14:00:00,16.06,16.08,15.95,16.04,147200.0,15.9178,15.9376,15.8088,15.898,147200.0
2010-01-28 14:30:00,16.03,16.13,16.0,16.11,154000.0,15.888,15.9872,15.8583,15.9673,154000.0
2010-01-28 15:00:00,16.1,16.2,16.09,16.17,315600.0,15.9574,16.0565,15.9475,16.0268,315600.0
2010-01-28 15:30:00,16.17,16.19,16.04,16.04,862000.0,16.0268,16.0466,15.898,15.898,862000.0
2010-01-29 09:30:00,16.2,16.22,15.95,16.08,844000.0,16.0565,16.0764,15.8088,15.9376,844000.0
2010-01-29 10:00:00,16.09,16.29,16.06,16.28,455600.0,15.9475,16.1457,15.9178,16.1358,455600.0
2010-01-29 10:30:00,16.28,16.29,16.1,16.15,262000.0,16.1358,16.1457,15.9574,16.007,262000.0
2010-01-29 11:00:00,16.15,16.16,15.96,15.97,508800.0,16.007,16.0169,15.8187,15.8286,508800.0
2010-01-29 11:30:00,15.97,16.05,15.93,15.97,244000.0,15.8286,15.9079,15.7889,15.8286,244000.0
2010-01-29 12:00:00,15.94,16.02,15.92,15.99,248800.0,15.7988,15.8781,15.779,15.8484,248800.0
2010-01-29 12:30:00,15.98,16.08,15.95,16.07,272400.0,15.8385,15.9376,15.8088,15.9277,272400.0
2010-01-29 13:00:00,16.06,16.17,16.06,16.17,262400.0,15.9178,16.0268,15.9178,16.0268,262400.0
2010-01-29 13:30:00,16.17,16.17,15.96,16.0,352000.0,16.0268,16.0268,15.8187,15.8583,352000.0
2010-01-29 14:00:00,15.99,16.02,15.95,16.0,369200.0,15.8484,15.8781,15.8088,15.8583,369200.0
2010-01-29 14:30:00,16.0,16.03,15.84,15.89,626800.0,15.8583,15.888,15.6997,15.7493,626800.0
2010-01-29 15:00:00,15.89,15.92,15.8,15.86,439600.0,15.7493,15.779,15.6601,15.7195,439600.0
2010-01-29 15:30:00,15.86,15.96,15.8,15.88,1015200.0,15.7195,15.8187,15.6601,15.7394,1015200.0
2010-02-01 09:30:00,16.0,16.07,15.91,15.99,518800.0,15.8583,15.9277,15.7691,15.8484,518800.0
2010-02-01 10:00:00,16.0,16.11,15.99,16.05,489200.0,15.8583,15.9673,15.8484,15.9079,489200.0
2010-02-01 10:30:00,16.05,16.11,15.99,16.01,211600.0,15.9079,15.9673,15.8484,15.8682,211600.0
2010-02-01 11:00:00,16.0,16.16,15.99,16.11,203200.0,15.8583,16.0169,15.8484,15.9673,203200.0
2010-02-01 11:30:00,16.12,16.14,16.09,16.11,192800.0,15.9772,15.9971,15.9475,15.9673,192800.0
2010-02-01 12:00:00,16.1,16.15,16.09,16.12,378800.0,15.9574,16.007,15.9475,15.9772,378800.0
2010-02-01 12:30:00,16.11,16.2,16.11,16.17,240400.0,15.9673,16.0565,15.9673,16.0268,240400.0
2010-02-01 13:00:00,16.17,16.23,16.15,16.22,228400.0,16.0268,16.0863,16.007,16.0764,228400.0
2010-02-01 13:30:00,16.22,16.27,16.2,16.2,455200.0,16.0764,16.1259,16.0565,16.0565,455200.0
2010-02-01 14:00:00,16.2,16.27,16.18,16.26,868400.0,16.0565,16.1259,16.0367,16.116,868400.0
2010-02-01 14:30:00,16.26,16.28,16.24,16.25,322000.0,16.116,16.1358,16.0962,16.1061,322000.0
2010-02-01 15:00:00,16.25,16.29,16.21,16.27,506000.0,16.1061,16.1457,16.0664,16.1259,506000.0
2010-02-01 15:30:00,16.27,16.32,16.24,16.3,971200.0,16.1259,16.1755,16.0962,16.1557,971200.0
2010-02-02 09:30:00,16.31,16.36,16.02,16.04,494400.0,16.1656,16.2151,15.8781,15.898,494400.0
2010-02-02 10:00:00,16.05,16.32,16.03,16.32,280000.0,15.9079,16.1755,15.888,16.1755,280000.0
2010-02-02 10:30:00,16.32,16.39,16.18,16.2,539200.0,16.1755,16.2449,16.0367,16.0565,539200.0
2010-02-02 11:00:00,16.2,16.21,16.1,16.16,315200.0,16.0565,16.0664,15.9574,16.0169,315200.0
2010-02-02 11:30:00,16.16,16.23,16.15,16.18,217200.0,16.0169,16.0863,16.007,16.0367,217200.0
2010-02-02 12:00:00,16.18,16.25,16.15,16.22,204800.0,16.0367,16.1061,16.007,16.0764,204800.0
2010-02-02 12:30:00,16.21,16.24,16.19,16.23,143200.0,16.0664,16.0962,16.0466,16.0863,143200.0
2010-02-02 13:00:00,16.24,16.26,16.2,16.25,242000.0,16.0962,16.116,16.0565,16.1061,242000.0
2010-02-02 13:30:00,16.24,16.33,16.24,16.28,199600.0,16.0962,16.1854,16.0962,16.1358,199600.0
2010-02-02 14:00:00,16.28,16.3,16.25,16.25,230000.0,16.1358,16.1557,16.1061,16.1061,230000.0
2010-02-02 14:30:00,16.26,16.28,16.21,16.25,426400.0,16.116,16.1358,16.0664,16.1061,426400.0
2010-02-02 15:00:00,16.25,16.3,16.22,16.25,381600.0,16.1061,16.1557,16.0764,16.1061,381600.0
2010-02-02 15:30:00,16.26,16.28,16.24,16.24,735200.0,16.116,16.1358,16.0962,16.0962,735200.0
2010-02-03 09:30:00,16.2,16.56,16.1,16.55,820800.0,16.0565,16.4133,15.9574,16.4034,820800.0
2010-02-03 10:00:00,16.54,16.55,16.44,16.45,489200.0,16.3935,16.4034,16.2944,16.3043,489200.0
2010-02-03 10:30:00,16.44,16.49,16.41,16.41,318000.0,16.2944,16.344,16.2647,16.2647,318000.0
2010-02-03 11:00:00,16.41,16.56,16.39,16.47,302000.0,16.2647,16.4133,16.2449,16.3241,302000.0
2010-02-03 11:30:00,16.46,16.46,16.39,16.41,213200.0,16.3142,16.3142,16.2449,16.2647,213200.0
2010-02-03 12:00:00,16.4,16.43,16.38,16.38,192400.0,16.2548,16.2845,16.2349,16.2349,192400.0
2010-02-03 12:30:00,16.39,16.48,16.39,16.46,125600.0,16.2449,16.3341,16.2449,16.3142,125600.0
2010-02-03 13:00:00,16.46,16.52,16.43,16.45,212800.0,16.3142,16.3737,16.2845,16.3043,212800.0
2010-02-03 13:30:00,16.45,16.48,16.43,16.44,153200.0,16.3043,16.3341,16.2845,16.2944,153200.0
2010-02-03 14:00:00,16.44,16.47,16.42,16.46,210800.0,16.2944,16.3241,16.2746,16.3142,210800.0
2010-02-03 14:30:00,16.46,16.47,16.41,16.42,294800.0,16.3142,16.3241,16.2647,16.2746,294800.0
2010-02-03 15:00:00,16.42,16.48,16.42,16.44,422800.0,16.2746,16.3341,16.2746,16.2944,422800.0
2010-02-03 15:30:00,16.43,16.5,16.4,16.41,758400.0,16.2845,16.3539,16.2548,16.2647,758400.0
2010-02-04 09:30:00,16.21,16.27,15.98,16.04,798400.0,16.0664,16.1259,15.8385,15.898,798400.0
2010-02-04 10:00:00,16.04,16.12,15.96,16.02,484000.0,15.898,15.9772,15.8187,15.8781,484000.0
2010-02-04 10:30:00,16.02,16.07,15.9,15.92,408800.0,15.8781,15.9277,15.7592,15.779,408800.0
2010-02-04 11:00:00,15.92,15.99,15.91,15.98,431600.0,15.779,15.8484,15.7691,15.8385,431600.0
2010-02-04 11:30:00,15.99,16.0,15.81,15.84,1743200.0,15.8484,15.8583,15.67,15.6997,1743200.0
2010-02-04 12:00:00,15.84,15.87,15.79,15.8,388800.0,15.6997,15.7295,15.6502,15.6601,388800.0
2010-02-04 12:30:00,15.8,15.81,15.59,15.67,993600.0,15.6601,15.67,15.4519,15.5312,993600.0
2010-02-04 13:00:00,15.67,15.68,15.62,15.62,396800.0,15.5312,15.5411,15.4817,15.4817,396800.0
2010-02-04 13:30:00,15.62,15.62,15.46,15.54,1293200.0,15.4817,15.4817,15.3231,15.4024,1293200.0
2010-02-04 14:00:00,15.53,15.6,15.46,15.53,800400.0,15.3925,15.4619,15.3231,15.3925,800400.0
2010-02-04 14:30:00,15.53,15.68,15.52,15.66,749200.0,15.3925,15.5411,15.3826,15.5213,749200.0
2010-02-04 15:00:00,15.66,15.7,15.62,15.63,868800.0,15.5213,15.561,15.4817,15.4916,868800.0
2010-02-04 15:30:00,15.63,15.66,15.59,15.6,1941200.0,15.4916,15.5213,15.4519,15.4619,1941200.0
2010-02-05 09:30:00,15.62,15.63,15.21,15.21,1255200.0,15.4817,15.4916,15.0753,15.0753,1255200.0
2010-02-05 10:00:00,15.21,15.37,15.15,15.33,1374000.0,15.0753,15.2339,15.0158,15.1942,1374000.0
2010-02-05 10:30:00,15.34,15.52,15.33,15.46,950400.0,15.2042,15.3826,15.1942,15.3231,950400.0
2010-02-05 11:00:00,15.46,15.48,15.38,15.4,606400.0,15.3231,15.3429,15.2438,15.2636,606400.0
2010-02-05 11:30:00,15.4,15.42,15.22,15.3,798000.0,15.2636,15.2834,15.0852,15.1645,798000.0
2010-02-05 12:00:00,15.31,15.36,15.22,15.24,1088000.0,15.1744,15.224,15.0852,15.105,1088000.0
2010-02-05 12:30:00,15.24,15.32,15.19,15.32,454400.0,15.105,15.1843,15.0555,15.1843,454400.0
2010-02-05 13:00:00,15.32,15.32,15.14,15.14,750000.0,15.1843,15.1843,15.0059,15.0059,750000.0
2010-02-05 13:30:00,15.14,15.17,15.08,15.16,1540000.0,15.0059,15.0357,14.9465,15.0257,1540000.0
2010-02-05 14:00:00,15.16,15.31,15.15,15.31,674400.0,15.0257,15.1744,15.0158,15.1744,674400.0
2010-02-05 14:30:00,15.31,15.33,15.22,15.27,618000.0,15.1744,15.1942,15.0852,15.1348,618000.0
2010-02-05 15:00:00,15.27,15.52,15.27,15.42,945200.0,15.1348,15.3826,15.1348,15.2834,945200.0
2010-02-05 15:30:00,15.42,15.52,15.37,15.51,1258000.0,15.2834,15.3826,15.2339,15.3726,1258000.0
2010-02-08 09:30:00,15.52,15.52,15.31,15.46,777600.0,15.3826,15.3826,15.1744,15.3231,777600.0
2010-02-08 10:00:00,15.47,15.61,15.46,15.51,372000.0,15.333,15.4718,15.3231,15.3726,372000.0
2010-02-08 10:30:00,15.5,15.63,15.48,15.61,186800.0,15.3627,15.4916,15.3429,15.4718,186800.0
2010-02-08 11:00:00,15.61,15.62,15.54,15.59,180000.0,15.4718,15.4817,15.4024,15.4519,180000.0
2010-02-08 11:30:00,15.59,15.67,15.59,15.66,233200.0,15.4519,15.5312,15.4519,15.5213,233200.0
2010-02-08 12:00:00,15.66,15.72,15.62,15.72,250800.0,15.5213,15.5808,15.4817,15.5808,250800.0
2010-02-08 12:30:00,15.72,15.76,15.7,15.75,285600.0,15.5808,15.6204,15.561,15.6105,285600.0
2010-02-08 13:00:00,15.75,15.75,15.69,15.73,537200.0,15.6105,15.6105,15.5511,15.5907,537200.0
2010-02-08 13:30:00,15.73,15.75,15.67,15.71,341600.0,15.5907,15.6105,15.5312,15.5709,341600.0
2010-02-08 14:00:00,15.7,15.72,15.67,15.69,172000.0,15.561,15.5808,15.5312,15.5511,172000.0
2010-02-08 14:30:00,15.68,15.68,15.6,15.61,207600.0,15.5411,15.5411,15.4619,15.4718,207600.0
2010-02-08 15:00:00,15.61,15.65,15.57,15.61,392400.0,15.4718,15.5114,15.4321,15.4718,392400.0
2010-02-08 15:30:00,15.61,15.63,15.53,15.55,801600.0,15.4718,15.4916,15.3925,15.4123,801600.0
2010-02-09 09:30:00,15.67,15.92,15.67,15.9,1203200.0,15.5312,15.779,15.5312,15.7592,1203200.0
2010-02-09 10:00:00,15.9,15.99,15.89,15.93,767200.0,15.7592,15.8484,15.7493,15.7889,767200.0
2010-02-09 10:30:00,15.93,15.97,15.9,15.92,314400.0,15.7889,15.8286,15.7592,15.779,314400.0
2010-02-09 11:00:00,15.92,15.94,15.83,15.92,816400.0,15.779,15.7988,15.6898,15.779,816400.0
2010-02-09 11:30:00,15.92,16.09,15.89,16.04,648400.0,15.779,15.9475,15.7493,15.898,648400.0
2010-02-09 12:00:00,16.05,16.22,16.03,16.19,464400.0,15.9079,16.0764,15.888,16.0466,464400.0
2010-02-09 12:30:00,16.19,16.2,16.07,16.17,808800.0,16.0466,16.0565,15.9277,16.0268,808800.0
2010-02-09 13:00:00,16.16,16.21,16.14,16.18,426800.0,16.0169,16.0664,15.9971,16.0367,426800.0
2010-02-09 13:30:00,16.18,16.2,16.12,16.18,323200.0,16.0367,16.0565,15.9772,16.0367,323200.0
2010-02-09 14:00:00,16.19,16.2,16.14,16.17,342000.0,16.0466,16.0565,15.9971,16.0268,342000.0
2010-02-09 14:30:00,16.17,16.21,16.11,16.15,717200.0,16.0268,16.0664,15.9673,16.007,717200.0
2010-02-09 15:00:00,16.15,16.22,16.14,16.22,589600.0,16.007,16.0764,15.9971,16.0764,589600.0
2010-02-09 15:30:00,16.22,16.23,16.15,16.17,1372800.0,16.0764,16.0863,16.007,16.0268,1372800.0
2010-02-10 09:30:00,16.2,16.23,16.14,16.17,526000.0,16.0565,16.0863,15.9971,16.0268,526000.0
2010-02-10 10:00:00,16.18,16.18,16.05,16.07,1120400.0,16.0367,16.0367,15.9079,15.9277,1120400.0
2010-02-10 10:30:00,16.06,16.14,16.01,16.05,696800.0,15.9178,15.9971,15.8682,15.9079,696800.0
2010-02-10 11:00:00,16.06,16.12,16.03,16.11,277200.0,15.9178,15.9772,15.888,15.9673,277200.0
2010-02-10 11:30:00,16.1,16.12,16.02,16.06,298800.0,15.9574,15.9772,15.8781,15.9178,298800.0
2010-02-10 12:00:00,16.06,16.16,16.04,16.15,212800.0,15.9178,16.0169,15.898,16.007,212800.0
2010-02-10 12:30:00,16.15,16.19,16.05,16.06,368000.0,16.007,16.0466,15.9079,15.9178,368000.0
2010-02-10 13:00:00,16.06,16.16,16.04,16.16,425200.0,15.9178,16.0169,15.898,16.0169,425200.0
2010-02-10 13:30:00,16.16,16.18,16.11,16.18,335600.0,16.0169,16.0367,15.9673,16.0367,335600.0
2010-02-10 14:00:00,16.18,16.22,16.16,16.21,281600.0,16.0367,16.0764,16.0169,16.0664,281600.0
2010-02-10 14:30:00,16.21,16.22,16.17,16.18,351200.0,16.0664,16.0764,16.0268,16.0367,351200.0
2010-02-10 15:00:00,16.18,16.21,16.17,16.19,833200.0,16.0367,16.0664,16.0268,16.0466,833200.0
2010-02-10 15:30:00,16.19,16.2,16.15,16.17,876000.0,16.0466,16.0565,16.007,16.0268,876000.0
2010-02-11 09:30:00,16.19,16.2,16.05,16.14,616800.0,16.0466,16.0565,15.9079,15.9971,616800.0
2010-02-11 10:00:00,16.14,16.21,16.04,16.08,535600.0,15.9971,16.0664,15.898,15.9376,535600.0
2010-02-11 10:30:00,16.08,16.11,15.96,15.98,436800.0,15.9376,15.9673,15.8187,15.8385,436800.0
2010-02-11 11:00:00,15.97,16.21,15.96,16.18,400400.0,15.8286,16.0664,15.8187,16.0367,400400.0
2010-02-11 11:30:00,16.18,16.36,16.17,16.34,451600.0,16.0367,16.2151,16.0268,16.1953,451600.0
2010-02-11 12:00:00,16.34,16.43,16.33,16.39,452000.0,16.1953,16.2845,16.1854,16.2449,452000.0
2010-02-11 12:30:00,16.4,16.4,16.35,16.39,229600.0,16.2548,16.2548,16.2052,16.2449,229600.0
2010-02-11 13:00:00,16.38,16.43,16.36,16.4,221200.0,16.2349,16.2845,16.2151,16.2548,221200.0
2010-02-11 13:30:00,16.4,16.44,16.34,16.38,271600.0,16.2548,16.2944,16.1953,16.2349,271600.0
2010-02-11 14:00:00,16.37,16.41,16.37,16.41,190000.0,16.225,16.2647,16.225,16.2647,190000.0
2010-02-11 14:30:00,16.41,16.48,16.4,16.44,626000.0,16.2647,16.3341,16.2548,16.2944,626000.0
2010-02-11 15:00:00,16.44,16.46,16.41,16.44,358800.0,16.2944,16.3142,16.2647,16.2944,358800.0
2010-02-11 15:30:00,16.44,16.53,16.42,16.49,1417600.0,16.2944,16.3836,16.2746,16.344,1417600.0
2010-02-12 09:30:00,16.3,16.42,16.05,16.16,862000.0,16.1557,16.2746,15.9079,16.0169,862000.0
2010-02-12 10:00:00,16.16,16.23,16.09,16.2,607200.0,16.0169,16.0863,15.9475,16.0565,607200.0
2010-02-12 10:30:00,16.19,16.22,16.1,16.18,469200.0,16.0466,16.0764,15.9574,16.0367,469200.0
2010-02-12 11:00:00,16.18,16.21,16.14,16.16,408000.0,16.0367,16.0664,15.9971,16.0169,408000.0
2010-02-12 11:30:00,16.16,16.18,16.11,16.14,313600.0,16.0169,16.0367,15.9673,15.9971,313600.0
2010-02-12 12:00:00,16.15,16.29,16.14,16.25,591600.0,16.007,16.1457,15.9971,16.1061,591600.0
2010-02-12 12:30:00,16.25,16.28,16.2,16.28,583200.0,16.1061,16.1358,16.0565,16.1358,583200.0
2010-02-12 13:00:00,16.28,16.29,16.13,16.13,532400.0,16.1358,16.1457,15.9872,15.9872,532400.0
2010-02-12 13:30:00,16.13,16.18,16.1,16.15,432800.0,15.9872,16.0367,15.9574,16.007,432800.0
2010-02-12 14:00:00,16.15,16.25,16.14,16.22,548000.0,16.007,16.1061,15.9971,16.0764,548000.0
2010-02-12 14:30:00,16.22,16.24,16.17,16.17,507200.0,16.0764,16.0962,16.0268,16.0268,507200.0
2010-02-12 15:00:00,16.17,16.21,16.12,16.17,597200.0,16.0268,16.0664,15.9772,16.0268,597200.0
2010-02-12 15:30:00,16.17,16.29,16.14,16.29,1068800.0,16.0268,16.1457,15.9971,16.1457,1068800.0
2010-02-16 09:30:00,16.37,16.51,16.33,16.43,629200.0,16.225,16.3638,16.1854,16.2845,629200.0
2010-02-16 10:00:00,16.43,16.51,16.43,16.5,444400.0,16.2845,16.3638,16.2845,16.3539,444400.0
2010-02-16 10:30:00,16.5,16.61,16.48,16.51,485200.0,16.3539,16.4629,16.3341,16.3638,485200.0
2010-02-16 11:00:00,16.52,16.55,16.5,16.54,263200.0,16.3737,16.4034,16.3539,16.3935,263200.0
2010-02-16 11:30:00,16.54,16.61,16.52,16.55,236800.0,16.3935,16.4629,16.3737,16.4034,236800.0
2010-02-16 12:00:00,16.54,16.56,16.5,16.53,230400.0,16.3935,16.4133,16.3539,16.3836,230400.0
2010-02-16 12:30:00,16.54,16.56,16.51,16.55,240800.0,16.3935,16.4133,16.3638,16.4034,240800.0
2010-02-16 13:00:00,16.55,16.56,16.49,16.5,281600.0,16.4034,16.4133,16.344,16.3539,281600.0
2010-02-16 13:30:00,16.5,16.52,16.46,16.5,377600.0,16.3539,16.3737,16.3142,16.3539,377600.0
2010-02-16 14:00:00,16.5,16.51,16.46,16.48,435200.0,16.3539,16.3638,16.3142,16.3341,435200.0
2010-02-16 14:30:00,16.48,16.51,16.45,16.5,472000.0,16.3341,16.3638,16.3043,16.3539,472000.0
2010-02-16 15:00:00,16.5,16.56,16.5,16.54,443600.0,16.3539,16.4133,16.3539,16.3935,443600.0
2010-02-16 15:30:00,16.54,16.57,16.54,16.56,703200.0,16.3935,16.4233,16.3935,16.4133,703200.0
2010-02-17 09:30:00,16.56,16.78,16.56,16.73,678000.0,16.4133,16.6314,16.4133,16.5818,678000.0
2010-02-17 10:00:00,16.73,16.83,16.73,16.79,639200.0,16.5818,16.681,16.5818,16.6413,639200.0
2010-02-17 10:30:00,16.79,16.8,16.69,16.71,603200.0,16.6413,16.6512,16.5422,16.562,603200.0
2010-02-17 11:00:00,16.71,16.72,16.61,16.62,613600.0,16.562,16.5719,16.4629,16.4728,613600.0
2010-02-17 11:30:00,16.62,16.71,16.6,16.71,339600.0,16.4728,16.562,16.453,16.562,339600.0
2010-02-17 12:00:00,16.71,16.74,16.65,16.66,286000.0,16.562,16.5918,16.5026,16.5125,286000.0
2010-02-17 12:30:00,16.67,16.69,16.58,16.67,356400.0,16.5224,16.5422,16.4332,16.5224,356400.0
2010-02-17 13:00:00,16.67,16.72,16.67,16.67,246000.0,16.5224,16.5719,16.5224,16.5224,246000.0
2010-02-17 13:30:00,16.68,16.71,16.67,16.7,270800.0,16.5323,16.562,16.5224,16.5521,270800.0
2010-02-17 14:00:00,16.7,16.71,16.65,16.7,430000.0,16.5521,16.562,16.5026,16.5521,430000.0
2010-02-17 14:30:00,16.69,16.72,16.69,16.72,316000.0,16.5422,16.5719,16.5422,16.5719,316000.0
2010-02-17 15:00:00,16.73,16.74,16.68,16.68,688000.0,16.5818,16.5918,16.5323,16.5323,688000.0
2010-02-17 15:30:00,16.68,16.72,16.66,16.71,1028000.0,16.5323,16.5719,16.5125,16.562,1028000.0
2010-02-18 09:30:00,16.92,17.14,16.86,17.13,1344800.0,16.7702,16.9882,16.7107,16.9783,1344800.0
2010-02-18 10:00:00,17.13,17.24,17.11,17.18,957600.0,16.9783,17.0873,16.9585,17.0279,957600.0
2010-02-18 10:30:00,17.18,17.21,17.15,17.16,604000.0,17.0279,17.0576,16.9981,17.008,604000.0
2010-02-18 11:00:00,17.16,17.17,17.06,17.07,744000.0,17.008,17.0179,16.9089,16.9188,744000.0
2010-02-18 11:30:00,17.06,17.1,17.01,17.02,608400.0,16.9089,16.9486,16.8594,16.8693,608400.0
2010-02-18 12:00:00,17.03,17.08,17.0,17.06,389200.0,16.8792,16.9287,16.8495,16.9089,389200.0
2010-02-18 12:30:00,17.06,17.06,16.98,16.98,323200.0,16.9089,16.9089,16.8296,16.8296,323200.0
2010-02-18 13:00:00,16.98,17.01,16.93,16.93,336800.0,16.8296,16.8594,16.7801,16.7801,336800.0
2010-02-18 13:30:00,16.94,17.02,16.94,17.01,393600.0,16.79,16.8693,16.79,16.8594,393600.0
2010-02-18 14:00:00,17.01,17.1,17.01,17.06,502400.0,16.8594,16.9486,16.8594,16.9089,502400.0
2010-02-18 14:30:00,17.06,17.1,17.05,17.1,540800.0,16.9089,16.9486,16.899,16.9486,540800.0
2010-02-18 15:00:00,17.1,17.11,17.06,17.07,463200.0,16.9486,16.9585,16.9089,16.9188,463200.0
2010-02-18 15:30:00,17.07,17.15,17.07,17.12,938400.0,16.9188,16.9981,16.9188,16.9684,938400.0
2010-02-19 09:30:00,17.03,17.2,17.0,17.1,980000.0,16.8792,17.0477,16.8495,16.9486,980000.0
2010-02-19 10:00:00,17.1,17.21,17.09,17.19,674800.0,16.9486,17.0576,16.9387,17.0378,674800.0
2010-02-19 10:30:00,17.2,17.25,17.15,17.25,492000.0,17.0477,17.0972,16.9981,17.0972,492000.0
2010-02-19 11:00:00,17.25,17.29,17.18,17.25,561600.0,17.0972,17.1369,17.0279,17.0972,561600.0
2010-02-19 11:30:00,17.26,17.27,17.18,17.27,432000.0,17.1071,17.1171,17.0279,17.1171,432000.0
2010-02-19 12:00:00,17.27,17.29,17.24,17.28,403200.0,17.1171,17.1369,17.0873,17.127,403200.0
2010-02-19 12:30:00,17.29,17.37,17.28,17.37,411600.0,17.1369,17.2162,17.127,17.2162,411600.0
2010-02-19 13:00:00,17.37,17.37,17.3,17.3,273200.0,17.2162,17.2162,17.1468,17.1468,273200.0
2010-02-19 13:30:00,17.29,17.31,17.26,17.28,315600.0,17.1369,17.1567,17.1071,17.127,315600.0
2010-02-19 14:00:00,17.28,17.28,17.25,17.27,277600.0,17.127,17.127,17.0972,17.1171,277600.0
2010-02-19 14:30:00,17.27,17.32,17.27,17.29,432000.0,17.1171,17.1666,17.1171,17.1369,432000.0
2010-02-19 15:00:00,17.28,17.29,17.2,17.21,581600.0,17.127,17.1369,17.0477,17.0576,581600.0
2010-02-19 15:30:00,17.2,17.25,17.2,17.22,980800.0,17.0477,17.0972,17.0477,17.0675,980800.0
2010-02-22 09:30:00,17.33,17.38,17.22,17.26,556400.0,17.1765,17.2261,17.0675,17.1071,556400.0
2010-02-22 10:00:00,17.26,17.26,17.18,17.23,473600.0,17.1071,17.1071,17.0279,17.0774,473600.0
2010-02-22 10:30:00,17.23,17.33,17.23,17.28,408000.0,17.0774,17.1765,17.0774,17.127,408000.0
2010-02-22 11:00:00,17.28,17.32,17.24,17.29,294800.0,17.127,17.1666,17.0873,17.1369,294800.0
2010-02-22 11:30:00,17.29,17.33,17.25,17.31,471600.0,17.1369,17.1765,17.0972,17.1567,471600.0
2010-02-22 12:00:00,17.31,17.33,17.25,17.26,145200.0,17.1567,17.1765,17.0972,17.1071,145200.0
2010-02-22 12:30:00,17.26,17.33,17.26,17.3,195200.0,17.1071,17.1765,17.1071,17.1468,195200.0
2010-02-22 13:00:00,17.29,17.3,17.21,17.23,232000.0,17.1369,17.1468,17.0576,17.0774,232000.0
2010-02-22 13:30:00,17.23,17.3,17.23,17.26,120000.0,17.0774,17.1468,17.0774,17.1071,120000.0
2010-02-22 14:00:00,17.27,17.34,17.27,17.33,216000.0,17.1171,17.1864,17.1171,17.1765,216000.0
2010-02-22 14:30:00,17.32,17.35,17.3,17.33,231600.0,17.1666,17.1964,17.1468,17.1765,231600.0
2010-02-22 15:00:00,17.33,17.34,17.29,17.3,392800.0,17.1765,17.1864,17.1369,17.1468,392800.0
2010-02-22 15:30:00,17.3,17.32,17.25,17.27,1030000.0,17.1468,17.1666,17.0972,17.1171,1030000.0
2010-02-23 09:30:00,17.18,17.35,17.18,17.29,574400.0,17.0279,17.1964,17.0279,17.1369,574400.0
2010-02-23 10:00:00,17.28,17.29,16.98,17.02,786800.0,17.127,17.1369,16.8296,16.8693,786800.0
2010-02-23 10:30:00,17.02,17.11,17.0,17.1,454800.0,16.8693,16.9585,16.8495,16.9486,454800.0
2010-02-23 11:00:00,17.09,17.13,17.04,17.1,342800.0,16.9387,16.9783,16.8891,16.9486,342800.0
2010-02-23 11:30:00,17.1,17.11,17.06,17.08,168000.0,16.9486,16.9585,16.9089,16.9287,168000.0
2010-02-23 12:00:00,17.08,17.1,17.01,17.02,215200.0,16.9287,16.9486,16.8594,16.8693,215200.0
2010-02-23 12:30:00,17.03,17.1,17.02,17.1,210000.0,16.8792,16.9486,16.8693,16.9486,210000.0
2010-02-23 13:00:00,17.11,17.16,17.09,17.14,212000.0,16.9585,17.008,16.9387,16.9882,212000.0
2010-02-23 13:30:00,17.13,17.13,17.06,17.09,235200.0,16.9783,16.9783,16.9089,16.9387,235200.0
2010-02-23 14:00:00,17.08,17.12,17.05,17.09,206400.0,16.9287,16.9684,16.899,16.9387,206400.0
2010-02-23 14:30:00,17.1,17.18,17.08,17.14,256000.0,16.9486,17.0279,16.9287,16.9882,256000.0
2010-02-23 15:00:00,17.14,17.2,17.12,17.19,365200.0,16.9882,17.0477,16.9684,17.0378,365200.0
2010-02-23 15:30:00,17.2,17.2,17.03,17.04,918400.0,17.0477,17.0477,16.8792,16.8891,918400.0
2010-02-24 09:30:00,17.08,17.18,17.02,17.07,884000.0,16.9287,17.0279,16.8693,16.9188,884000.0
2010-02-24 10:00:00,17.07,17.19,17.03,17.15,866400.0,16.9188,17.0378,16.8792,16.9981,866400.0
2010-02-24 10:30:00,17.15,17.4,17.14,17.34,553600.0,16.9981,17.2459,16.9882,17.1864,553600.0
2010-02-24 11:00:00,17.34,17.36,17.21,17.25,526800.0,17.1864,17.2063,17.0576,17.0972,526800.0
2010-02-24 11:30:00,17.25,17.34,17.24,17.32,275200.0,17.0972,17.1864,17.0873,17.1666,275200.0
2010-02-24 12:00:00,17.32,17.42,17.26,17.41,507600.0,17.1666,17.2657,17.1071,17.2558,507600.0
2010-02-24 12:30:00,17.41,17.47,17.4,17.47,384400.0,17.2558,17.3153,17.2459,17.3153,384400.0
2010-02-24 13:00:00,17.47,17.5,17.46,17.49,521200.0,17.3153,17.345,17.3054,17.3351,521200.0
2010-02-24 13:30:00,17.49,17.5,17.4,17.43,430000.0,17.3351,17.345,17.2459,17.2756,430000.0
2010-02-24 14:00:00,17.43,17.43,17.38,17.4,344800.0,17.2756,17.2756,17.2261,17.2459,344800.0
2010-02-24 14:30:00,17.4,17.4,17.29,17.3,486800.0,17.2459,17.2459,17.1369,17.1468,486800.0
2010-02-24 15:00:00,17.3,17.32,17.25,17.27,592000.0,17.1468,17.1666,17.0972,17.1171,592000.0
2010-02-24 15:30:00,17.27,17.36,17.26,17.34,1204800.0,17.1171,17.2063,17.1071,17.1864,1204800.0
2010-02-25 09:30:00,17.21,17.21,16.19,16.43,4849600.0,17.0576,17.0576,16.0466,16.2845,4849600.0
2010-02-25 10:00:00,16.44,16.75,16.42,16.69,2575200.0,16.2944,16.6017,16.2746,16.5422,2575200.0
2010-02-25 10:30:00,16.69,16.7,16.54,16.57,1583600.0,16.5422,16.5521,16.3935,16.4233,1583600.0
2010-02-25 11:00:00,16.58,16.74,16.57,16.63,730000.0,16.4332,16.5918,16.4233,16.4827,730000.0
2010-02-25 11:30:00,16.63,16.7,16.56,16.58,432000.0,16.4827,16.5521,16.4133,16.4332,432000.0
2010-02-25 12:00:00,16.58,16.65,16.57,16.65,426400.0,16.4332,16.5026,16.4233,16.5026,426400.0
2010-02-25 12:30:00,16.65,16.75,16.63,16.71,1121600.0,16.5026,16.6017,16.4827,16.562,1121600.0
2010-02-25 13:00:00,16.72,16.84,16.68,16.82,1126400.0,16.5719,16.6909,16.5323,16.671,1126400.0
2010-02-25 13:30:00,16.82,16.99,16.81,16.95,1150800.0,16.671,16.8395,16.6611,16.7999,1150800.0
2010-02-25 14:00:00,16.96,17.03,16.87,16.89,931200.0,16.8098,16.8792,16.7206,16.7404,931200.0
2010-02-25 14:30:00,16.89,16.91,16.84,16.88,713600.0,16.7404,16.7602,16.6909,16.7305,713600.0
2010-02-25 15:00:00,16.89,17.06,16.87,17.03,1238000.0,16.7404,16.9089,16.7206,16.8792,1238000.0
2010-02-25 15:30:00,17.03,17.05,16.93,17.0,1441200.0,16.8792,16.899,16.7801,16.8495,1441200.0
2010-02-26 09:30:00,16.82,16.86,16.63,16.78,767600.0,16.671,16.7107,16.4827,16.6314,767600.0
2010-02-26 10:00:00,16.77,16.86,16.7,16.78,484800.0,16.6215,16.7107,16.5521,16.6314,484800.0
2010-02-26 10:30:00,16.78,16.88,16.72,16.75,447200.0,16.6314,16.7305,16.5719,16.6017,447200.0
2010-02-26 11:00:00,16.74,16.83,16.74,16.81,362800.0,16.5918,16.681,16.5918,16.6611,362800.0
2010-02-26 11:30:00,16.8,16.84,16.73,16.75,393200.0,16.6512,16.6909,16.5818,16.6017,393200.0
2010-02-26 12:00:00,16.74,16.77,16.7,16.75,276400.0,16.5918,16.6215,16.5521,16.6017,276400.0
2010-02-26 12:30:00,16.75,16.76,16.67,16.72,313600.0,16.6017,16.6116,16.5224,16.5719,313600.0
2010-02-26 13:00:00,16.71,16.73,16.68,16.71,271200.0,16.562,16.5818,16.5323,16.562,271200.0
2010-02-26 13:30:00,16.72,16.73,16.68,16.72,458800.0,16.5719,16.5818,16.5323,16.5719,458800.0
2010-02-26 14:00:00,16.71,16.81,16.71,16.8,1150000.0,16.562,16.6611,16.562,16.6512,1150000.0
2010-02-26 14:30:00,16.79,16.88,16.76,16.88,1009200.0,16.6413,16.7305,16.6116,16.7305,1009200.0
2010-02-26 15:00:00,16.88,16.93,16.86,16.9,651600.0,16.7305,16.7801,16.7107,16.7503,651600.0
2010-02-26 15:30:00,16.9,17.02,16.9,16.99,2998000.0,16.7503,16.8693,16.7503,16.8395,2998000.0
2010-03-01 09:30:00,16.93,17.13,16.88,17.13,872800.0,16.7801,16.9783,16.7305,16.9783,872800.0
2010-03-01 10:00:00,17.12,17.3,17.08,17.3,657200.0,16.9684,17.1468,16.9287,17.1468,657200.0
2010-03-01 10:30:00,17.3,17.45,17.1,17.42,699200.0,17.1468,17.2955,16.9486,17.2657,699200.0
2010-03-01 11:00:00,17.42,17.48,17.34,17.39,716800.0,17.2657,17.3252,17.1864,17.236,716800.0
2010-03-01 11:30:00,17.4,17.4,17.31,17.38,687600.0,17.2459,17.2459,17.1567,17.2261,687600.0
2010-03-01 12:00:00,17.39,17.47,17.39,17.45,322800.0,17.236,17.3153,17.236,17.2955,322800.0
2010-03-01 12:30:00,17.45,17.68,17.44,17.65,1280000.0,17.2955,17.5234,17.2856,17.4937,1280000.0
2010-03-01 13:00:00,17.65,17.75,17.63,17.75,919600.0,17.4937,17.5928,17.4739,17.5928,919600.0
2010-03-01 13:30:00,17.74,17.85,17.74,17.75,906400.0,17.5829,17.6919,17.5829,17.5928,906400.0
2010-03-01 14:00:00,17.75,17.8,17.7,17.72,604000.0,17.5928,17.6424,17.5433,17.5631,604000.0
2010-03-01 14:30:00,17.72,17.74,17.68,17.68,430400.0,17.5631,17.5829,17.5234,17.5234,430400.0
2010-03-01 15:00:00,17.68,17.71,17.63,17.68,678400.0,17.5234,17.5532,17.4739,17.5234,678400.0
2010-03-01 15:30:00,17.68,17.74,17.65,17.71,1272000.0,17.5234,17.5829,17.4937,17.5532,1272000.0
2010-03-02 09:30:00,17.7,17.84,17.66,17.78,850400.0,17.5433,17.682,17.5036,17.6225,850400.0
2010-03-02 10:00:00,17.77,17.83,17.73,17.8,650000.0,17.6126,17.6721,17.573,17.6424,650000.0
2010-03-02 10:30:00,17.8,18.0,17.78,17.99,825600.0,17.6424,17.8406,17.6225,17.8307,825600.0
2010-03-02 11:00:00,17.98,18.01,17.96,18.01,638800.0,17.8208,17.8505,17.801,17.8505,638800.0
2010-03-02 11:30:00,18.0,18.08,17.96,18.01,541200.0,17.8406,17.9199,17.801,17.8505,541200.0
2010-03-02 12:00:00,18.01,18.02,17.91,17.95,329200.0,17.8505,17.8604,17.7514,17.791,329200.0
2010-03-02 12:30:00,17.95,17.96,17.89,17.94,468400.0,17.791,17.801,17.7316,17.7811,468400.0
2010-03-02 13:00:00,17.94,18.03,17.94,18.03,356800.0,17.7811,17.8703,17.7811,17.8703,356800.0
2010-03-02 13:30:00,18.03,18.09,18.0,18.08,594000.0,17.8703,17.9298,17.8406,17.9199,594000.0
2010-03-02 14:00:00,18.07,18.09,18.05,18.07,574400.0,17.91,17.9298,17.8902,17.91,574400.0
2010-03-02 14:30:00,18.07,18.08,17.99,18.0,645200.0,17.91,17.9199,17.8307,17.8406,645200.0
2010-03-02 15:00:00,18.0,18.06,17.89,17.89,550400.0,17.8406,17.9001,17.7316,17.7316,550400.0
2010-03-02 15:30:00,17.89,17.99,17.89,17.98,788000.0,17.7316,17.8307,17.7316,17.8208,788000.0
2010-03-03 09:30:00,17.99,18.05,17.9,18.02,455600.0,17.8307,17.8902,17.7415,17.8604,455600.0
2010-03-03 10:00:00,18.0,18.07,17.85,17.85,543600.0,17.8406,17.91,17.6919,17.6919,543600.0
2010-03-03 10:30:00,17.85,17.97,17.84,17.9,486000.0,17.6919,17.8109,17.682,17.7415,486000.0
2010-03-03 11:00:00,17.91,17.93,17.83,17.87,472000.0,17.7514,17.7712,17.6721,17.7117,472000.0
2010-03-03 11:30:00,17.88,17.9,17.84,17.86,253600.0,17.7217,17.7415,17.682,17.7018,253600.0
2010-03-03 12:00:00,17.86,17.87,17.83,17.84,256800.0,17.7018,17.7117,17.6721,17.682,256800.0
2010-03-03 12:30:00,17.85,17.85,17.77,17.79,247200.0,17.6919,17.6919,17.6126,17.6325,247200.0
2010-03-03 13:00:00,17.79,17.83,17.79,17.79,241600.0,17.6325,17.6721,17.6325,17.6325,241600.0
2010-03-03 13:30:00,17.79,17.84,17.79,17.82,178800.0,17.6325,17.682,17.6325,17.6622,178800.0
2010-03-03 14:00:00,17.83,17.83,17.72,17.74,315600.0,17.6721,17.6721,17.5631,17.5829,315600.0
2010-03-03 14:30:00,17.74,17.76,17.68,17.68,372400.0,17.5829,17.6027,17.5234,17.5234,372400.0
2010-03-03 15:00:00,17.68,17.72,17.66,17.66,698000.0,17.5234,17.5631,17.5036,17.5036,698000.0
2010-03-03 15:30:00,17.66,17.7,17.62,17.63,1155200.0,17.5036,17.5433,17.464,17.4739,1155200.0
2010-03-04 09:30:00,17.68,17.73,17.51,17.6,497600.0,17.5234,17.573,17.3549,17.4441,497600.0
2010-03-04 10:00:00,17.59,17.6,17.51,17.59,424800.0,17.4342,17.4441,17.3549,17.4342,424800.0
2010-03-04 10:30:00,17.59,17.6,17.5,17.52,564400.0,17.4342,17.4441,17.345,17.3648,564400.0
2010-03-04 11:00:00,17.52,17.57,17.51,17.54,314800.0,17.3648,17.4144,17.3549,17.3847,314800.0
2010-03-04 11:30:00,17.54,17.58,17.54,17.56,276000.0,17.3847,17.4243,17.3847,17.4045,276000.0
2010-03-04 12:00:00,17.56,17.64,17.56,17.61,399600.0,17.4045,17.4838,17.4045,17.4541,399600.0
2010-03-04 12:30:00,17.62,17.64,17.57,17.58,181200.0,17.464,17.4838,17.4144,17.4243,181200.0
2010-03-04 13:00:00,17.58,17.61,17.55,17.56,239600.0,17.4243,17.4541,17.3946,17.4045,239600.0
2010-03-04 13:30:00,17.56,17.57,17.54,17.56,209200.0,17.4045,17.4144,17.3847,17.4045,209200.0
2010-03-04 14:00:00,17.56,17.62,17.56,17.62,506400.0,17.4045,17.464,17.4045,17.464,506400.0
2010-03-04 14:30:00,17.62,17.68,17.59,17.66,514400.0,17.464,17.5234,17.4342,17.5036,514400.0
2010-03-04 15:00:00,17.66,17.68,17.61,17.67,300400.0,17.5036,17.5234,17.4541,17.5135,300400.0
2010-03-04 15:30:00,17.67,17.73,17.66,17.72,658800.0,17.5135,17.573,17.5036,17.5631,658800.0
2010-03-05 09:30:00,17.8,18.09,17.8,18.09,782400.0,17.6424,17.9298,17.6424,17.9298,782400.0
2010-03-05 10:00:00,18.09,18.25,18.06,18.22,1044800.0,17.9298,18.0884,17.9001,18.0586,1044800.0
2010-03-05 10:30:00,18.22,18.22,18.11,18.14,464800.0,18.0586,18.0586,17.9496,17.9794,464800.0
2010-03-05 11:00:00,18.14,18.14,18.06,18.09,362400.0,17.9794,17.9794,17.9001,17.9298,362400.0
2010-03-05 11:30:00,18.09,18.11,18.0,18.0,272400.0,17.9298,17.9496,17.8406,17.8406,272400.0
2010-03-05 12:00:00,18.0,18.08,18.0,18.06,190400.0,17.8406,17.9199,17.8406,17.9001,190400.0
2010-03-05 12:30:00,18.06,18.06,18.03,18.06,150000.0,17.9001,17.9001,17.8703,17.9001,150000.0
2010-03-05 13:00:00,18.06,18.14,18.05,18.13,298000.0,17.9001,17.9794,17.8902,17.9694,298000.0
2010-03-05 13:30:00,18.12,18.15,18.06,18.07,219200.0,17.9595,17.9893,17.9001,17.91,219200.0
2010-03-05 14:00:00,18.07,18.07,18.02,18.04,207600.0,17.91,17.91,17.8604,17.8802,207600.0
2010-03-05 14:30:00,18.03,18.11,18.03,18.1,544800.0,17.8703,17.9496,17.8703,17.9397,544800.0
2010-03-05 15:00:00,18.1,18.16,18.09,18.12,557600.0,17.9397,17.9992,17.9298,17.9595,557600.0
2010-03-05 15:30:00,18.12,18.16,18.02,18.07,1678800.0,17.9595,17.9992,17.8604,17.91,1678800.0
2010-03-08 09:30:00,18.08,18.32,18.03,18.21,711200.0,17.9199,18.1578,17.8703,18.0487,711200.0
2010-03-08 10:00:00,18.22,18.37,18.21,18.36,660000.0,18.0586,18.2073,18.0487,18.1974,660000.0
2010-03-08 10:30:00,18.36,18.41,18.33,18.38,725200.0,18.1974,18.247,18.1677,18.2172,725200.0
2010-03-08 11:00:00,18.37,18.38,18.31,18.33,427200.0,18.2073,18.2172,18.1479,18.1677,427200.0
2010-03-08 11:30:00,18.33,18.36,18.31,18.33,252800.0,18.1677,18.1974,18.1479,18.1677,252800.0
2010-03-08 12:00:00,18.31,18.33,18.3,18.31,210400.0,18.1479,18.1677,18.1379,18.1479,210400.0
2010-03-08 12:30:00,18.31,18.32,18.29,18.32,338400.0,18.1479,18.1578,18.128,18.1578,338400.0
2010-03-08 13:00:00,18.32,18.37,18.31,18.31,222400.0,18.1578,18.2073,18.1479,18.1479,222400.0
2010-03-08 13:30:00,18.31,18.35,18.31,18.33,230400.0,18.1479,18.1875,18.1479,18.1677,230400.0
2010-03-08 14:00:00,18.33,18.33,18.28,18.29,475600.0,18.1677,18.1677,18.1181,18.128,475600.0
2010-03-08 14:30:00,18.29,18.31,18.27,18.29,326800.0,18.128,18.1479,18.1082,18.128,326800.0
2010-03-08 15:00:00,18.28,18.3,18.27,18.28,586400.0,18.1181,18.1379,18.1082,18.1181,586400.0
2010-03-08 15:30:00,18.28,18.28,18.23,18.25,514400.0,18.1181,18.1181,18.0686,18.0884,514400.0
2010-03-09 09:30:00,18.02,18.24,17.97,18.22,659200.0,17.8604,18.0785,17.8109,18.0586,659200.0
2010-03-09 10:00:00,18.22,18.29,18.19,18.22,445200.0,18.0586,18.128,18.0289,18.0586,445200.0
2010-03-09 10:30:00,18.22,18.34,18.21,18.32,346800.0,18.0586,18.1776,18.0487,18.1578,346800.0
2010-03-09 11:00:00,18.33,18.37,18.27,18.32,310000.0,18.1677,18.2073,18.1082,18.1578,310000.0
2010-03-09 11:30:00,18.32,18.5,18.29,18.5,720000.0,18.1578,18.3362,18.128,18.3362,720000.0
2010-03-09 12:00:00,18.5,18.54,18.45,18.48,662800.0,18.3362,18.3758,18.2866,18.3163,662800.0
2010-03-09 12:30:00,18.48,18.52,18.46,18.5,291600.0,18.3163,18.356,18.2965,18.3362,291600.0
2010-03-09 13:00:00,18.51,18.55,18.49,18.51,275600.0,18.3461,18.3857,18.3263,18.3461,275600.0
2010-03-09 13:30:00,18.51,18.55,18.5,18.53,744800.0,18.3461,18.3857,18.3362,18.3659,744800.0
2010-03-09 14:00:00,18.53,18.53,18.51,18.52,330000.0,18.3659,18.3659,18.3461,18.356,330000.0
2010-03-09 14:30:00,18.52,18.54,18.46,18.49,1799600.0,18.356,18.3758,18.2965,18.3263,1799600.0
2010-03-09 15:00:00,18.48,18.49,18.38,18.4,1438400.0,18.3163,18.3263,18.2172,18.2371,1438400.0
2010-03-09 15:30:00,18.4,18.46,18.34,18.42,1069200.0,18.2371,18.2965,18.1776,18.2569,1069200.0
2010-03-10 09:30:00,18.41,18.69,18.41,18.69,511200.0,18.247,18.5245,18.247,18.5245,511200.0
2010-03-10 10:00:00,18.7,18.75,18.66,18.73,520000.0,18.5344,18.584,18.4948,18.5641,520000.0
2010-03-10 10:30:00,18.73,18.85,18.72,18.83,1000800.0,18.5641,18.6831,18.5542,18.6632,1000800.0
2010-03-10 11:00:00,18.83,18.84,18.75,18.79,678800.0,18.6632,18.6732,18.584,18.6236,678800.0
2010-03-10 11:30:00,18.79,18.82,18.73,18.79,319200.0,18.6236,18.6533,18.5641,18.6236,319200.0
2010-03-10 12:00:00,18.79,18.79,18.73,18.74,529600.0,18.6236,18.6236,18.5641,18.574,529600.0
2010-03-10 12:30:00,18.74,18.76,18.73,18.75,728800.0,18.574,18.5939,18.5641,18.584,728800.0
2010-03-10 13:00:00,18.75,18.76,18.74,18.74,417200.0,18.584,18.5939,18.574,18.574,417200.0
2010-03-10 13:30:00,18.75,18.76,18.74,18.75,412800.0,18.584,18.5939,18.574,18.584,412800.0
2010-03-10 14:00:00,18.75,18.78,18.74,18.77,360800.0,18.584,18.6137,18.574,18.6038,360800.0
2010-03-10 14:30:00,18.77,18.79,18.74,18.75,830400.0,18.6038,18.6236,18.574,18.584,830400.0
2010-03-10 15:00:00,18.74,18.77,18.72,18.74,604400.0,18.574,18.6038,18.5542,18.574,604400.0
2010-03-10 15:30:00,18.73,18.82,18.71,18.78,1084000.0,18.5641,18.6533,18.5443,18.6137,1084000.0
2010-03-11 09:30:00,18.7,18.8,18.64,18.79,881600.0,18.5344,18.6335,18.4749,18.6236,881600.0
2010-03-11 10:00:00,18.79,18.87,18.73,18.75,560400.0,18.6236,18.7029,18.5641,18.584,560400.0
2010-03-11 10:30:00,18.75,18.8,18.74,18.78,397600.0,18.584,18.6335,18.574,18.6137,397600.0
2010-03-11 11:00:00,18.78,18.79,18.74,18.74,432400.0,18.6137,18.6236,18.574,18.574,432400.0
2010-03-11 11:30:00,18.74,18.75,18.68,18.7,937600.0,18.574,18.584,18.5146,18.5344,937600.0
2010-03-11 12:00:00,18.7,18.75,18.69,18.73,509600.0,18.5344,18.584,18.5245,18.5641,509600.0
2010-03-11 12:30:00,18.73,18.75,18.72,18.74,234000.0,18.5641,18.584,18.5542,18.574,234000.0
2010-03-11 13:00:00,18.73,18.74,18.72,18.74,151600.0,18.5641,18.574,18.5542,18.574,151600.0
2010-03-11 13:30:00,18.74,18.83,18.73,18.78,276000.0,18.574,18.6632,18.5641,18.6137,276000.0
2010-03-11 14:00:00,18.77,18.78,18.73,18.75,387600.0,18.6038,18.6137,18.5641,18.584,387600.0
2010-03-11 14:30:00,18.75,18.78,18.72,18.77,186800.0,18.584,18.6137,18.5542,18.6038,186800.0
2010-03-11 15:00:00,18.76,18.84,18.76,18.8,627600.0,18.5939,18.6732,18.5939,18.6335,627600.0
2010-03-11 15:30:00,18.8,18.88,18.79,18.86,691200.0,18.6335,18.7128,18.6236,18.693,691200.0
2010-03-12 09:30:00,18.93,19.1,18.78,18.97,715200.0,18.7624,18.9309,18.6137,18.802,715200.0
2010-03-12 10:00:00,18.96,18.98,18.89,18.93,389600.0,18.7921,18.8119,18.7227,18.7624,389600.0
2010-03-12 10:30:00,18.93,18.93,18.86,18.89,322000.0,18.7624,18.7624,18.693,18.7227,322000.0
2010-03-12 11:00:00,18.89,19.0,18.87,18.98,219200.0,18.7227,18.8317,18.7029,18.8119,219200.0
2010-03-12 11:30:00,18.98,19.0,18.96,18.99,303600.0,18.8119,18.8317,18.7921,18.8218,303600.0
2010-03-12 12:00:00,18.99,19.0,18.96,18.96,195600.0,18.8218,18.8317,18.7921,18.7921,195600.0
2010-03-12 12:30:00,18.96,18.97,18.91,18.95,222000.0,18.7921,18.802,18.7425,18.7822,222000.0
2010-03-12 13:00:00,18.95,18.97,18.94,18.94,105200.0,18.7822,18.802,18.7723,18.7723,105200.0
2010-03-12 13:30:00,18.94,18.96,18.91,18.96,182800.0,18.7723,18.7921,18.7425,18.7921,182800.0
2010-03-12 14:00:00,18.97,19.0,18.93,18.93,254400.0,18.802,18.8317,18.7624,18.7624,254400.0
2010-03-12 14:30:00,18.93,18.93,18.9,18.93,328800.0,18.7624,18.7624,18.7326,18.7624,328800.0
2010-03-12 15:00:00,18.93,18.93,18.86,18.87,315600.0,18.7624,18.7624,18.693,18.7029,315600.0
2010-03-12 15:30:00,18.86,18.93,18.86,18.92,416800.0,18.693,18.7624,18.693,18.7524,416800.0
2010-03-15 09:30:00,18.85,18.9,18.69,18.76,508000.0,18.6831,18.7326,18.5245,18.5939,508000.0
2010-03-15 10:00:00,18.76,18.78,18.7,18.74,302800.0,18.5939,18.6137,18.5344,18.574,302800.0
2010-03-15 10:30:00,18.74,18.8,18.7,18.71,416400.0,18.574,18.6335,18.5344,18.5443,416400.0
2010-03-15 11:00:00,18.71,18.75,18.67,18.68,929600.0,18.5443,18.584,18.5047,18.5146,929600.0
2010-03-15 11:30:00,18.68,18.72,18.64,18.65,307600.0,18.5146,18.5542,18.4749,18.4848,307600.0
2010-03-15 12:00:00,18.65,18.73,18.64,18.72,213200.0,18.4848,18.5641,18.4749,18.5542,213200.0
2010-03-15 12:30:00,18.71,18.72,18.65,18.67,264000.0,18.5443,18.5542,18.4848,18.5047,264000.0
2010-03-15 13:00:00,18.67,18.73,18.67,18.71,312000.0,18.5047,18.5641,18.5047,18.5443,312000.0
2010-03-15 13:30:00,18.71,18.8,18.71,18.79,391200.0,18.5443,18.6335,18.5443,18.6236,391200.0
2010-03-15 14:00:00,18.78,18.8,18.75,18.79,320000.0,18.6137,18.6335,18.584,18.6236,320000.0
2010-03-15 14:30:00,18.79,18.86,18.75,18.85,282000.0,18.6236,18.693,18.584,18.6831,282000.0
2010-03-15 15:00:00,18.85,18.9,18.85,18.89,530800.0,18.6831,18.7326,18.6831,18.7227,530800.0
2010-03-15 15:30:00,18.89,18.94,18.86,18.9,682800.0,18.7227,18.7723,18.693,18.7326,682800.0
2010-03-16 09:30:00,18.87,19.0,18.86,18.95,599200.0,18.7029,18.8317,18.693,18.7822,599200.0
2010-03-16 10:00:00,18.95,19.03,18.95,19.01,630400.0,18.7822,18.8615,18.7822,18.8417,630400.0
2010-03-16 10:30:00,19.01,19.1,19.0,19.1,425200.0,18.8417,18.9309,18.8317,18.9309,425200.0
2010-03-16 11:00:00,19.11,19.16,19.05,19.15,747600.0,18.9408,18.9903,18.8813,18.9804,747600.0
2010-03-16 11:30:00,19.16,19.21,19.15,19.21,398400.0,18.9903,19.0399,18.9804,19.0399,398400.0
2010-03-16 12:00:00,19.21,19.22,19.15,19.2,340400.0,19.0399,19.0498,18.9804,19.03,340400.0
2010-03-16 12:30:00,19.2,19.24,19.18,19.2,622000.0,19.03,19.0696,19.0101,19.03,622000.0
2010-03-16 13:00:00,19.2,19.2,19.13,19.14,274400.0,19.03,19.03,18.9606,18.9705,274400.0
2010-03-16 13:30:00,19.14,19.17,19.14,19.16,281200.0,18.9705,19.0002,18.9705,18.9903,281200.0
2010-03-16 14:00:00,19.16,19.27,19.12,19.25,615600.0,18.9903,19.0993,18.9507,19.0795,615600.0
2010-03-16 14:30:00,19.25,19.25,19.1,19.17,497200.0,19.0795,19.0795,18.9309,19.0002,497200.0
2010-03-16 15:00:00,19.17,19.19,19.12,19.15,454800.0,19.0002,19.0201,18.9507,18.9804,454800.0
2010-03-16 15:30:00,19.15,19.2,19.13,19.17,1206000.0,18.9804,19.03,18.9606,19.0002,1206000.0
2010-03-17 09:30:00,19.22,19.37,19.15,19.22,627200.0,19.0498,19.1985,18.9804,19.0498,627200.0
2010-03-17 10:00:00,19.23,19.25,19.12,19.13,604000.0,19.0597,19.0795,18.9507,18.9606,604000.0
2010-03-17 10:30:00,19.14,19.18,19.08,19.11,289600.0,18.9705,19.0101,18.911,18.9408,289600.0
2010-03-17 11:00:00,19.11,19.18,19.1,19.13,212000.0,18.9408,19.0101,18.9309,18.9606,212000.0
2010-03-17 11:30:00,19.14,19.19,19.13,19.18,141600.0,18.9705,19.0201,18.9606,19.0101,141600.0
2010-03-17 12:00:00,19.18,19.28,19.17,19.27,302400.0,19.0101,19.1093,19.0002,19.0993,302400.0
2010-03-17 12:30:00,19.27,19.29,19.25,19.28,177600.0,19.0993,19.1192,19.0795,19.1093,177600.0
2010-03-17 13:00:00,19.28,19.31,19.27,19.28,124800.0,19.1093,19.139,19.0993,19.1093,124800.0
2010-03-17 13:30:00,19.28,19.32,19.27,19.27,342800.0,19.1093,19.1489,19.0993,19.0993,342800.0
2010-03-17 14:00:00,19.27,19.28,19.23,19.23,322000.0,19.0993,19.1093,19.0597,19.0597,322000.0
2010-03-17 14:30:00,19.23,19.23,19.1,19.11,526400.0,19.0597,19.0597,18.9309,18.9408,526400.0
2010-03-17 15:00:00,19.11,19.16,19.11,19.14,410000.0,18.9408,18.9903,18.9408,18.9705,410000.0
2010-03-17 15:30:00,19.14,19.18,19.11,19.18,836400.0,18.9705,19.0101,18.9408,19.0101,836400.0
2010-03-18 09:30:00,19.17,19.18,19.11,19.18,390000.0,19.0002,19.0101,18.9408,19.0101,390000.0
2010-03-18 10:00:00,19.18,19.34,19.17,19.31,860800.0,19.0101,19.1687,19.0002,19.139,860800.0
2010-03-18 10:30:00,19.3,19.35,19.26,19.33,358800.0,19.1291,19.1786,19.0894,19.1588,358800.0
2010-03-18 11:00:00,19.33,19.36,19.32,19.36,197200.0,19.1588,19.1886,19.1489,19.1886,197200.0
2010-03-18 11:30:00,19.36,19.36,19.27,19.29,318400.0,19.1886,19.1886,19.0993,19.1192,318400.0
2010-03-18 12:00:00,19.29,19.31,19.18,19.28,830800.0,19.1192,19.139,19.0101,19.1093,830800.0
2010-03-18 12:30:00,19.29,19.31,19.25,19.3,225600.0,19.1192,19.139,19.0795,19.1291,225600.0
2010-03-18 13:00:00,19.3,19.32,19.29,19.31,217200.0,19.1291,19.1489,19.1192,19.139,217200.0
2010-03-18 13:30:00,19.3,19.32,19.27,19.28,266400.0,19.1291,19.1489,19.0993,19.1093,266400.0
2010-03-18 14:00:00,19.29,19.3,19.24,19.27,194000.0,19.1192,19.1291,19.0696,19.0993,194000.0
2010-03-18 14:30:00,19.27,19.31,19.25,19.28,300000.0,19.0993,19.139,19.0795,19.1093,300000.0
2010-03-18 15:00:00,19.28,19.28,19.23,19.25,268000.0,19.1093,19.1093,19.0597,19.0795,268000.0
2010-03-18 15:30:00,19.24,19.28,19.22,19.23,589600.0,19.0696,19.1093,19.0498,19.0597,589600.0
2010-03-19 09:30:00,19.23,19.38,19.2,19.28,1018800.0,19.0597,19.2084,19.03,19.1093,1018800.0
2010-03-19 10:00:00,19.29,19.29,19.02,19.02,506800.0,19.1192,19.1192,18.8516,18.8516,506800.0
2010-03-19 10:30:00,19.03,19.08,19.0,19.06,397200.0,18.8615,18.911,18.8317,18.8912,397200.0
2010-03-19 11:00:00,19.06,19.08,18.97,19.02,360400.0,18.8912,18.911,18.802,18.8516,360400.0
2010-03-19 11:30:00,19.02,19.08,19.0,19.05,233200.0,18.8516,18.911,18.8317,18.8813,233200.0
2010-03-19 12:00:00,19.05,19.05,18.98,19.0,172800.0,18.8813,18.8813,18.8119,18.8317,172800.0
2010-03-19 12:30:00,19.0,19.05,18.91,18.93,465200.0,18.8317,18.8813,18.7425,18.7624,465200.0
2010-03-19 13:00:00,18.93,19.01,18.93,19.01,212800.0,18.7624,18.8417,18.7624,18.8417,212800.0
2010-03-19 13:30:00,19.0,19.02,18.96,19.02,169200.0,18.8317,18.8516,18.7921,18.8516,169200.0
2010-03-19 14:00:00,19.01,19.01,18.96,18.99,243200.0,18.8417,18.8417,18.7921,18.8218,243200.0
2010-03-19 14:30:00,18.99,19.0,18.96,18.96,174400.0,18.8218,18.8317,18.7921,18.7921,174400.0
2010-03-19 15:00:00,18.97,19.01,18.96,18.97,586400.0,18.802,18.8417,18.7921,18.802,586400.0
2010-03-19 15:30:00,18.97,19.0,18.93,19.0,1302400.0,18.802,18.8317,18.7624,18.8317,1302400.0
2010-03-22 09:30:00,18.63,19.18,18.63,19.16,762800.0,18.465,19.0101,18.465,18.9903,762800.0
2010-03-22 10:00:00,19.16,19.24,19.1,19.21,500800.0,18.9903,19.0696,18.9309,19.0399,500800.0
2010-03-22 10:30:00,19.21,19.35,19.17,19.3,609200.0,19.0399,19.1786,19.0002,19.1291,609200.0
2010-03-22 11:00:00,19.3,19.36,19.3,19.35,266800.0,19.1291,19.1886,19.1291,19.1786,266800.0
2010-03-22 11:30:00,19.35,19.44,19.33,19.36,846000.0,19.1786,19.2678,19.1588,19.1886,846000.0
2010-03-22 12:00:00,19.36,19.36,19.28,19.34,275200.0,19.1886,19.1886,19.1093,19.1687,275200.0
2010-03-22 12:30:00,19.34,19.37,19.31,19.32,208400.0,19.1687,19.1985,19.139,19.1489,208400.0
2010-03-22 13:00:00,19.32,19.4,19.31,19.37,312800.0,19.1489,19.2282,19.139,19.1985,312800.0
2010-03-22 13:30:00,19.37,19.42,19.37,19.4,314800.0,19.1985,19.248,19.1985,19.2282,314800.0
2010-03-22 14:00:00,19.39,19.41,19.36,19.38,175200.0,19.2183,19.2381,19.1886,19.2084,175200.0
2010-03-22 14:30:00,19.38,19.5,19.38,19.42,480000.0,19.2084,19.3273,19.2084,19.248,480000.0
2010-03-22 15:00:00,19.43,19.45,19.38,19.4,416400.0,19.2579,19.2778,19.2084,19.2282,416400.0
2010-03-22 15:30:00,19.39,19.41,19.34,19.36,995600.0,19.2183,19.2381,19.1687,19.1886,995600.0
2010-03-23 09:30:00,19.42,19.45,19.28,19.31,430800.0,19.248,19.2778,19.1093,19.139,430800.0
2010-03-23 10:00:00,19.33,19.36,19.28,19.34,489600.0,19.1588,19.1886,19.1093,19.1687,489600.0
2010-03-23 10:30:00,19.34,19.34,19.21,19.22,650000.0,19.1687,19.1687,19.0399,19.0498,650000.0
2010-03-23 11:00:00,19.22,19.22,19.18,19.2,336800.0,19.0498,19.0498,19.0101,19.03,336800.0
2010-03-23 11:30:00,19.21,19.21,19.16,19.19,216400.0,19.0399,19.0399,18.9903,19.0201,216400.0
2010-03-23 12:00:00,19.19,19.2,19.14,19.17,432000.0,19.0201,19.03,18.9705,19.0002,432000.0
2010-03-23 12:30:00,19.17,19.21,19.15,19.19,272400.0,19.0002,19.0399,18.9804,19.0201,272400.0
2010-03-23 13:00:00,19.19,19.23,19.17,19.2,165600.0,19.0201,19.0597,19.0002,19.03,165600.0
2010-03-23 13:30:00,19.19,19.19,19.11,19.11,277200.0,19.0201,19.0201,18.9408,18.9408,277200.0
2010-03-23 14:00:00,19.11,19.17,19.11,19.14,258400.0,18.9408,19.0002,18.9408,18.9705,258400.0
2010-03-23 14:30:00,19.14,19.2,19.13,19.2,230000.0,18.9705,19.03,18.9606,19.03,230000.0
2010-03-23 15:00:00,19.2,19.31,19.18,19.3,306400.0,19.03,19.139,19.0101,19.1291,306400.0
2010-03-23 15:30:00,19.31,19.31,19.25,19.27,654400.0,19.139,19.139,19.0795,19.0993,654400.0
2010-03-24 09:30:00,19.15,19.3,19.15,19.21,195200.0,18.9804,19.1291,18.9804,19.0399,195200.0
2010-03-24 10:00:00,19.21,19.28,19.16,19.18,297200.0,19.0399,19.1093,18.9903,19.0101,297200.0
2010-03-24 10:30:00,19.18,19.22,19.13,19.13,162400.0,19.0101,19.0498,18.9606,18.9606,162400.0
2010-03-24 11:00:00,19.14,19.16,19.04,19.1,304400.0,18.9705,18.9903,18.8714,18.9309,304400.0
2010-03-24 11:30:00,19.1,19.14,19.07,19.12,394800.0,18.9309,18.9705,18.9011,18.9507,394800.0
2010-03-24 12:00:00,19.11,19.12,19.04,19.06,239600.0,18.9408,18.9507,18.8714,18.8912,239600.0
2010-03-24 12:30:00,19.06,19.08,19.01,19.01,235200.0,18.8912,18.911,18.8417,18.8417,235200.0
2010-03-24 13:00:00,19.01,19.03,18.99,19.0,248800.0,18.8417,18.8615,18.8218,18.8317,248800.0
2010-03-24 13:30:00,19.0,19.07,18.99,19.06,277200.0,18.8317,18.9011,18.8218,18.8912,277200.0
2010-03-24 14:00:00,19.07,19.16,19.04,19.11,334000.0,18.9011,18.9903,18.8714,18.9408,334000.0
2010-03-24 14:30:00,19.11,19.14,19.05,19.06,446400.0,18.9408,18.9705,18.8813,18.8912,446400.0
2010-03-24 15:00:00,19.05,19.12,19.03,19.03,402400.0,18.8813,18.9507,18.8615,18.8615,402400.0
2010-03-24 15:30:00,19.03,19.13,19.03,19.05,650400.0,18.8615,18.9606,18.8615,18.8813,650400.0
2010-03-25 09:30:00,19.17,19.29,19.1,19.21,236000.0,19.0002,19.1192,18.9309,19.0399,236000.0
2010-03-25 10:00:00,19.21,19.37,19.2,19.32,544000.0,19.0399,19.1985,19.03,19.1489,544000.0
2010-03-25 10:30:00,19.32,19.32,19.22,19.26,324000.0,19.1489,19.1489,19.0498,19.0894,324000.0
2010-03-25 11:00:00,19.26,19.38,19.26,19.34,302400.0,19.0894,19.2084,19.0894,19.1687,302400.0
2010-03-25 11:30:00,19.35,19.39,19.33,19.34,442000.0,19.1786,19.2183,19.1588,19.1687,442000.0
2010-03-25 12:00:00,19.34,19.34,19.29,19.33,207600.0,19.1687,19.1687,19.1192,19.1588,207600.0
2010-03-25 12:30:00,19.33,19.33,19.29,19.3,186400.0,19.1588,19.1588,19.1192,19.1291,186400.0
2010-03-25 13:00:00,19.3,19.38,19.29,19.35,326400.0,19.1291,19.2084,19.1192,19.1786,326400.0
2010-03-25 13:30:00,19.34,19.34,19.23,19.25,171200.0,19.1687,19.1687,19.0597,19.0795,171200.0
2010-03-25 14:00:00,19.25,19.26,19.13,19.14,216800.0,19.0795,19.0894,18.9606,18.9705,216800.0
2010-03-25 14:30:00,19.14,19.2,19.13,19.17,385200.0,18.9705,19.03,18.9606,19.0002,385200.0
2010-03-25 15:00:00,19.17,19.25,19.16,19.16,436400.0,19.0002,19.0795,18.9903,18.9903,436400.0
2010-03-25 15:30:00,19.16,19.18,18.99,19.0,1486000.0,18.9903,19.0101,18.8218,18.8317,1486000.0
2010-03-26 09:30:00,19.05,19.08,19.0,19.0,534800.0,18.8813,18.911,18.8317,18.8317,534800.0
2010-03-26 10:00:00,19.0,19.06,18.96,18.98,227200.0,18.8317,18.8912,18.7921,18.8119,227200.0
2010-03-26 10:30:00,18.99,19.0,18.87,18.89,192000.0,18.8218,18.8317,18.7029,18.7227,192000.0
2010-03-26 11:00:00,18.89,18.91,18.89,18.9,242800.0,18.7227,18.7425,18.7227,18.7326,242800.0
2010-03-26 11:30:00,18.9,18.93,18.86,18.87,170800.0,18.7326,18.7624,18.693,18.7029,170800.0
2010-03-26 12:00:00,18.87,18.89,18.79,18.79,168800.0,18.7029,18.7227,18.6236,18.6236,168800.0
2010-03-26 12:30:00,18.8,18.81,18.7,18.71,209600.0,18.6335,18.6434,18.5344,18.5443,209600.0
2010-03-26 13:00:00,18.71,18.74,18.66,18.72,414400.0,18.5443,18.574,18.4948,18.5542,414400.0
2010-03-26 13:30:00,18.72,18.74,18.67,18.69,120000.0,18.5542,18.574,18.5047,18.5245,120000.0
2010-03-26 14:00:00,18.68,18.76,18.66,18.75,146800.0,18.5146,18.5939,18.4948,18.584,146800.0
2010-03-26 14:30:00,18.75,18.78,18.69,18.71,197600.0,18.584,18.6137,18.5245,18.5443,197600.0
2010-03-26 15:00:00,18.71,18.73,18.67,18.73,386400.0,18.5443,18.5641,18.5047,18.5641,386400.0
2010-03-26 15:30:00,18.73,18.76,18.7,18.74,921200.0,18.5641,18.5939,18.5344,18.574,921200.0
2010-03-29 09:30:00,18.8,18.86,18.66,18.66,518800.0,18.6335,18.693,18.4948,18.4948,518800.0
2010-03-29 10:00:00,18.68,18.77,18.63,18.7,532400.0,18.5146,18.6038,18.465,18.5344,532400.0
2010-03-29 10:30:00,18.7,18.74,18.66,18.71,172800.0,18.5344,18.574,18.4948,18.5443,172800.0
2010-03-29 11:00:00,18.7,18.73,18.67,18.7,384800.0,18.5344,18.5641,18.5047,18.5344,384800.0
2010-03-29 11:30:00,18.7,18.72,18.7,18.71,198400.0,18.5344,18.5542,18.5344,18.5443,198400.0
2010-03-29 12:00:00,18.7,18.71,18.66,18.68,124000.0,18.5344,18.5443,18.4948,18.5146,124000.0
2010-03-29 12:30:00,18.68,18.7,18.65,18.65,153200.0,18.5146,18.5344,18.4848,18.4848,153200.0
2010-03-29 13:00:00,18.66,18.71,18.65,18.69,259200.0,18.4948,18.5443,18.4848,18.5245,259200.0
2010-03-29 13:30:00,18.69,18.7,18.64,18.66,144400.0,18.5245,18.5344,18.4749,18.4948,144400.0
2010-03-29 14:00:00,18.66,18.7,18.61,18.63,174800.0,18.4948,18.5344,18.4452,18.465,174800.0
2010-03-29 14:30:00,18.63,18.69,18.63,18.68,208800.0,18.465,18.5245,18.465,18.5146,208800.0
2010-03-29 15:00:00,18.69,18.71,18.67,18.68,354000.0,18.5245,18.5443,18.5047,18.5146,354000.0
2010-03-29 15:30:00,18.69,18.72,18.67,18.71,771600.0,18.5245,18.5542,18.5047,18.5443,771600.0
2010-03-30 09:30:00,18.8,19.13,18.77,19.01,2309200.0,18.6335,18.9606,18.6038,18.8417,2309200.0
2010-03-30 10:00:00,19.01,19.04,18.9,18.93,591200.0,18.8417,18.8714,18.7326,18.7624,591200.0
2010-03-30 10:30:00,18.93,18.95,18.83,18.85,478400.0,18.7624,18.7822,18.6632,18.6831,478400.0
2010-03-30 11:00:00,18.85,18.85,18.69,18.72,417600.0,18.6831,18.6831,18.5245,18.5542,417600.0
2010-03-30 11:30:00,18.71,18.83,18.71,18.8,230400.0,18.5443,18.6632,18.5443,18.6335,230400.0
2010-03-30 12:00:00,18.81,18.83,18.75,18.82,274000.0,18.6434,18.6632,18.584,18.6533,274000.0
2010-03-30 12:30:00,18.82,18.9,18.81,18.86,284000.0,18.6533,18.7326,18.6434,18.693,284000.0
2010-03-30 13:00:00,18.86,18.9,18.78,18.79,382400.0,18.693,18.7326,18.6137,18.6236,382400.0
2010-03-30 13:30:00,18.79,18.81,18.74,18.77,290400.0,18.6236,18.6434,18.574,18.6038,290400.0
2010-03-30 14:00:00,18.77,18.8,18.76,18.76,199600.0,18.6038,18.6335,18.5939,18.5939,199600.0
2010-03-30 14:30:00,18.77,18.87,18.76,18.83,796800.0,18.6038,18.7029,18.5939,18.6632,796800.0
2010-03-30 15:00:00,18.83,18.89,18.83,18.85,474800.0,18.6632,18.7227,18.6632,18.6831,474800.0
2010-03-30 15:30:00,18.85,18.9,18.84,18.86,783600.0,18.6831,18.7326,18.6732,18.693,783600.0
2010-03-31 09:30:00,18.82,18.88,18.76,18.77,336400.0,18.6533,18.7128,18.5939,18.6038,336400.0
2010-03-31 10:00:00,18.78,18.83,18.78,18.79,230400.0,18.6137,18.6632,18.6137,18.6236,230400.0
2010-03-31 10:30:00,18.8,18.84,18.77,18.84,340400.0,18.6335,18.6732,18.6038,18.6732,340400.0
2010-03-31 11:00:00,18.84,18.84,18.76,18.77,224000.0,18.6732,18.6732,18.5939,18.6038,224000.0
2010-03-31 11:30:00,18.76,18.81,18.75,18.77,260400.0,18.5939,18.6434,18.584,18.6038,260400.0
2010-03-31 12:00:00,18.77,18.82,18.74,18.8,193200.0,18.6038,18.6533,18.574,18.6335,193200.0
2010-03-31 12:30:00,18.8,18.82,18.79,18.8,146800.0,18.6335,18.6533,18.6236,18.6335,146800.0
2010-03-31 13:00:00,18.8,18.8,18.73,18.75,270000.0,18.6335,18.6335,18.5641,18.584,270000.0
2010-03-31 13:30:00,18.75,18.76,18.72,18.73,216800.0,18.584,18.5939,18.5542,18.5641,216800.0
2010-03-31 14:00:00,18.73,18.76,18.68,18.7,418800.0,18.5641,18.5939,18.5146,18.5344,418800.0
2010-03-31 14:30:00,18.71,18.72,18.57,18.61,403200.0,18.5443,18.5542,18.4055,18.4452,403200.0
2010-03-31 15:00:00,18.61,18.66,18.58,18.66,349200.0,18.4452,18.4948,18.4155,18.4948,349200.0
2010-03-31 15:30:00,18.66,18.66,18.59,18.62,743600.0,18.4948,18.4948,18.4254,18.4551,743600.0
2010-04-01 09:30:00,18.78,19.03,18.67,18.95,447200.0,18.6137,18.8615,18.5047,18.7822,447200.0
2010-04-01 10:00:00,18.95,18.97,18.8,18.81,351200.0,18.7822,18.802,18.6335,18.6434,351200.0
2010-04-01 10:30:00,18.81,18.86,18.8,18.82,241600.0,18.6434,18.693,18.6335,18.6533,241600.0
2010-04-01 11:00:00,18.82,18.86,18.77,18.86,186400.0,18.6533,18.693,18.6038,18.693,186400.0
2010-04-01 11:30:00,18.85,18.86,18.83,18.84,106400.0,18.6831,18.693,18.6632,18.6732,106400.0
2010-04-01 12:00:00,18.84,18.85,18.81,18.81,94400.0,18.6732,18.6831,18.6434,18.6434,94400.0
2010-04-01 12:30:00,18.82,18.84,18.81,18.81,152800.0,18.6533,18.6732,18.6434,18.6434,152800.0
2010-04-01 13:00:00,18.81,18.83,18.79,18.82,187600.0,18.6434,18.6632,18.6236,18.6533,187600.0
2010-04-01 13:30:00,18.82,18.85,18.74,18.75,260800.0,18.6533,18.6831,18.574,18.584,260800.0
2010-04-01 14:00:00,18.75,18.78,18.72,18.73,269200.0,18.584,18.6137,18.5542,18.5641,269200.0
2010-04-01 14:30:00,18.72,18.77,18.69,18.76,672000.0,18.5542,18.6038,18.5245,18.5939,672000.0
2010-04-01 15:00:00,18.76,18.81,18.75,18.77,248400.0,18.5939,18.6434,18.584,18.6038,248400.0
2010-04-01 15:30:00,18.77,18.88,18.77,18.87,526000.0,18.6038,18.7128,18.6038,18.7029,526000.0
2010-04-05 09:30:00,18.98,19.21,18.97,19.21,296400.0,18.8119,19.0399,18.802,19.0399,296400.0
2010-04-05 10:00:00,19.21,19.23,19.13,19.14,344400.0,19.0399,19.0597,18.9606,18.9705,344400.0
2010-04-05 10:30:00,19.14,19.23,19.12,19.19,306800.0,18.9705,19.0597,18.9507,19.0201,306800.0
2010-04-05 11:00:00,19.19,19.24,19.19,19.23,261200.0,19.0201,19.0696,19.0201,19.0597,261200.0
2010-04-05 11:30:00,19.22,19.22,19.14,19.17,132000.0,19.0498,19.0498,18.9705,19.0002,132000.0
2010-04-05 12:00:00,19.17,19.18,19.13,19.13,137600.0,19.0002,19.0101,18.9606,18.9606,137600.0
2010-04-05 12:30:00,19.13,19.15,19.12,19.14,238800.0,18.9606,18.9804,18.9507,18.9705,238800.0
2010-04-05 13:00:00,19.14,19.18,19.12,19.18,124000.0,18.9705,19.0101,18.9507,19.0101,124000.0
2010-04-05 13:30:00,19.18,19.2,19.15,19.15,100000.0,19.0101,19.03,18.9804,18.9804,100000.0
2010-04-05 14:00:00,19.15,19.2,19.15,19.19,162800.0,18.9804,19.03,18.9804,19.0201,162800.0
2010-04-05 14:30:00,19.19,19.24,19.19,19.2,224800.0,19.0201,19.0696,19.0201,19.03,224800.0
2010-04-05 15:00:00,19.19,19.23,19.19,19.2,186800.0,19.0201,19.0597,19.0201,19.03,186800.0
2010-04-05 15:30:00,19.19,19.21,19.17,19.21,550800.0,19.0201,19.0399,19.0002,19.0399,550800.0
2010-04-06 09:30:00,19.1,19.64,19.03,19.61,1636000.0,18.9309,19.4661,18.8615,19.4363,1636000.0
2010-04-06 10:00:00,19.61,19.61,19.5,19.56,1012400.0,19.4363,19.4363,19.3273,19.3868,1012400.0
2010-04-06 10:30:00,19.56,19.66,19.52,19.52,790800.0,19.3868,19.4859,19.3471,19.3471,790800.0
2010-04-06 11:00:00,19.52,19.56,19.45,19.56,521200.0,19.3471,19.3868,19.2778,19.3868,521200.0
2010-04-06 11:30:00,19.56,19.56,19.5,19.54,343600.0,19.3868,19.3868,19.3273,19.367,343600.0
2010-04-06 12:00:00,19.54,19.63,19.53,19.58,331200.0,19.367,19.4562,19.357,19.4066,331200.0
2010-04-06 12:30:00,19.58,19.61,19.57,19.6,274000.0,19.4066,19.4363,19.3967,19.4264,274000.0
2010-04-06 13:00:00,19.61,19.79,19.59,19.74,604800.0,19.4363,19.6147,19.4165,19.5652,604800.0
2010-04-06 13:30:00,19.75,19.82,19.74,19.77,604400.0,19.5751,19.6445,19.5652,19.5949,604400.0
2010-04-06 14:00:00,19.77,19.78,19.71,19.72,873200.0,19.5949,19.6048,19.5355,19.5454,873200.0
2010-04-06 14:30:00,19.72,19.77,19.72,19.75,500400.0,19.5454,19.5949,19.5454,19.5751,500400.0
2010-04-06 15:00:00,19.75,19.86,19.75,19.77,840400.0,19.5751,19.6841,19.5751,19.5949,840400.0
2010-04-06 15:30:00,19.77,19.77,19.7,19.71,1309600.0,19.5949,19.5949,19.5255,19.5355,1309600.0
2010-04-07 09:30:00,19.7,19.7,19.48,19.5,915200.0,19.5255,19.5255,19.3075,19.3273,915200.0
2010-04-07 10:00:00,19.49,19.52,19.44,19.5,738000.0,19.3174,19.3471,19.2678,19.3273,738000.0
2010-04-07 10:30:00,19.5,19.53,19.39,19.47,559200.0,19.3273,19.357,19.2183,19.2976,559200.0
2010-04-07 11:00:00,19.47,19.5,19.42,19.43,488800.0,19.2976,19.3273,19.248,19.2579,488800.0
2010-04-07 11:30:00,19.43,19.45,19.39,19.45,332400.0,19.2579,19.2778,19.2183,19.2778,332400.0
2010-04-07 12:00:00,19.45,19.5,19.45,19.47,226800.0,19.2778,19.3273,19.2778,19.2976,226800.0
2010-04-07 12:30:00,19.47,19.53,19.47,19.53,167200.0,19.2976,19.357,19.2976,19.357,167200.0
2010-04-07 13:00:00,19.53,19.6,19.5,19.6,265200.0,19.357,19.4264,19.3273,19.4264,265200.0
2010-04-07 13:30:00,19.6,19.61,19.5,19.52,166400.0,19.4264,19.4363,19.3273,19.3471,166400.0
2010-04-07 14:00:00,19.52,19.52,19.31,19.34,650800.0,19.3471,19.3471,19.139,19.1687,650800.0
2010-04-07 14:30:00,19.34,19.34,19.23,19.29,777200.0,19.1687,19.1687,19.0597,19.1192,777200.0
2010-04-07 15:00:00,19.28,19.53,19.17,19.24,724400.0,19.1093,19.357,19.0002,19.0696,724400.0
2010-04-07 15:30:00,19.24,19.32,19.23,19.3,778000.0,19.0696,19.1489,19.0597,19.1291,778000.0
2010-04-08 09:30:00,19.18,19.29,19.06,19.09,1184800.0,19.0101,19.1192,18.8912,18.9209,1184800.0
2010-04-08 10:00:00,19.08,19.14,19.04,19.13,585600.0,18.911,18.9705,18.8714,18.9606,585600.0
2010-04-08 10:30:00,19.14,19.14,19.06,19.1,436400.0,18.9705,18.9705,18.8912,18.9309,436400.0
2010-04-08 11:00:00,19.1,19.19,19.1,19.13,406400.0,18.9309,19.0201,18.9309,18.9606,406400.0
2010-04-08 11:30:00,19.14,19.25,19.14,19.23,153200.0,18.9705,19.0795,18.9705,19.0597,153200.0
2010-04-08 12:00:00,19.23,19.44,19.23,19.4,586800.0,19.0597,19.2678,19.0597,19.2282,586800.0
2010-04-08 12:30:00,19.41,19.41,19.28,19.37,232000.0,19.2381,19.2381,19.1093,19.1985,232000.0
2010-04-08 13:00:00,19.38,19.39,19.31,19.36,169200.0,19.2084,19.2183,19.139,19.1886,169200.0
2010-04-08 13:30:00,19.36,19.38,19.31,19.32,201600.0,19.1886,19.2084,19.139,19.1489,201600.0
2010-04-08 14:00:00,19.31,19.45,19.31,19.45,231600.0,19.139,19.2778,19.139,19.2778,231600.0
2010-04-08 14:30:00,19.44,19.53,19.43,19.47,604800.0,19.2678,19.357,19.2579,19.2976,604800.0
2010-04-08 15:00:00,19.47,19.49,19.44,19.49,323600.0,19.2976,19.3174,19.2678,19.3174,323600.0
2010-04-08 15:30:00,19.48,19.49,19.45,19.49,1056800.0,19.3075,19.3174,19.2778,19.3174,1056800.0
2010-04-09 09:30:00,19.64,19.68,19.35,19.55,882800.0,19.4661,19.5057,19.1786,19.3769,882800.0
2010-04-09 10:00:00,19.55,19.63,19.51,19.54,723200.0,19.3769,19.4562,19.3372,19.367,723200.0
2010-04-09 10:30:00,19.54,19.68,19.52,19.66,532000.0,19.367,19.5057,19.3471,19.4859,532000.0
2010-04-09 11:00:00,19.66,19.81,19.66,19.81,414000.0,19.4859,19.6346,19.4859,19.6346,414000.0
2010-04-09 11:30:00,19.81,19.88,19.79,19.85,390000.0,19.6346,19.7039,19.6147,19.6742,390000.0
2010-04-09 12:00:00,19.85,19.86,19.74,19.75,474800.0,19.6742,19.6841,19.5652,19.5751,474800.0
2010-04-09 12:30:00,19.75,19.86,19.74,19.86,300400.0,19.5751,19.6841,19.5652,19.6841,300400.0
2010-04-09 13:00:00,19.86,19.88,19.83,19.86,547200.0,19.6841,19.7039,19.6544,19.6841,547200.0
2010-04-09 13:30:00,19.86,19.87,19.81,19.82,214000.0,19.6841,19.694,19.6346,19.6445,214000.0
2010-04-09 14:00:00,19.82,19.84,19.78,19.79,244400.0,19.6445,19.6643,19.6048,19.6147,244400.0
2010-04-09 14:30:00,19.78,19.83,19.77,19.8,338400.0,19.6048,19.6544,19.5949,19.6247,338400.0
2010-04-09 15:00:00,19.8,19.86,19.77,19.86,604400.0,19.6247,19.6841,19.5949,19.6841,604400.0
2010-04-09 15:30:00,19.87,19.97,19.85,19.95,1712400.0,19.694,19.7932,19.6742,19.7733,1712400.0
2010-04-12 09:30:00,19.97,20.31,19.94,20.02,1095200.0,19.7932,20.1301,19.7634,19.8427,1095200.0
2010-04-12 10:00:00,20.01,20.12,19.99,20.01,985200.0,19.8328,19.9418,19.813,19.8328,985200.0
2010-04-12 10:30:00,20.0,20.09,19.87,20.03,688800.0,19.8229,19.9121,19.694,19.8526,688800.0
2010-04-12 11:00:00,20.03,20.05,19.99,20.01,309200.0,19.8526,19.8724,19.813,19.8328,309200.0
2010-04-12 11:30:00,20.01,20.04,19.96,20.03,398000.0,19.8328,19.8625,19.7832,19.8526,398000.0
2010-04-12 12:00:00,20.03,20.03,19.96,20.03,266800.0,19.8526,19.8526,19.7832,19.8526,266800.0
2010-04-12 12:30:00,20.03,20.17,20.03,20.16,400800.0,19.8526,19.9914,19.8526,19.9815,400800.0
2010-04-12 13:00:00,20.16,20.29,20.16,20.16,758000.0,19.9815,20.1103,19.9815,19.9815,758000.0
2010-04-12 13:30:00,20.16,20.22,20.15,20.22,235200.0,19.9815,20.0409,19.9716,20.0409,235200.0
2010-04-12 14:00:00,20.22,20.25,20.13,20.15,612400.0,20.0409,20.0707,19.9517,19.9716,612400.0
2010-04-12 14:30:00,20.14,20.19,20.1,20.19,895200.0,19.9616,20.0112,19.922,20.0112,895200.0
2010-04-12 15:00:00,20.19,20.21,20.09,20.1,1190000.0,20.0112,20.031,19.9121,19.922,1190000.0
2010-04-12 15:30:00,20.1,20.18,20.07,20.13,1582800.0,19.922,20.0013,19.8923,19.9517,1582800.0
2010-04-13 09:30:00,20.09,20.13,20.03,20.09,649200.0,19.9121,19.9517,19.8526,19.9121,649200.0
2010-04-13 10:00:00,20.09,20.14,19.96,19.96,673200.0,19.9121,19.9616,19.7832,19.7832,673200.0
2010-04-13 10:30:00,19.97,20.05,19.94,20.03,358800.0,19.7932,19.8724,19.7634,19.8526,358800.0
2010-04-13 11:00:00,20.03,20.11,20.02,20.05,306400.0,19.8526,19.9319,19.8427,19.8724,306400.0
2010-04-13 11:30:00,20.06,20.07,19.96,20.04,238400.0,19.8824,19.8923,19.7832,19.8625,238400.0
2010-04-13 12:00:00,20.04,20.07,19.92,19.94,502800.0,19.8625,19.8923,19.7436,19.7634,502800.0
2010-04-13 12:30:00,19.94,20.0,19.94,20.0,370000.0,19.7634,19.8229,19.7634,19.8229,370000.0
2010-04-13 13:00:00,20.02,20.11,20.01,20.08,260800.0,19.8427,19.9319,19.8328,19.9022,260800.0
2010-04-13 13:30:00,20.09,20.15,20.08,20.08,380000.0,19.9121,19.9716,19.9022,19.9022,380000.0
2010-04-13 14:00:00,20.09,20.12,20.07,20.1,150800.0,19.9121,19.9418,19.8923,19.922,150800.0
2010-04-13 14:30:00,20.1,20.17,20.1,20.1,216000.0,19.922,19.9914,19.922,19.922,216000.0
2010-04-13 15:00:00,20.1,20.15,20.07,20.11,324800.0,19.922,19.9716,19.8923,19.9319,324800.0
2010-04-13 15:30:00,20.11,20.13,20.09,20.1,428800.0,19.9319,19.9517,19.9121,19.922,428800.0
2010-04-14 09:30:00,20.48,20.74,20.42,20.71,1429600.0,20.2986,20.5563,20.2392,20.5266,1429600.0
2010-04-14 10:00:00,20.72,20.75,20.55,20.58,894800.0,20.5365,20.5662,20.368,20.3977,894800.0
2010-04-14 10:30:00,20.59,20.72,20.52,20.72,740800.0,20.4077,20.5365,20.3383,20.5365,740800.0
2010-04-14 11:00:00,20.72,20.78,20.63,20.75,508400.0,20.5365,20.596,20.4473,20.5662,508400.0
2010-04-14 11:30:00,20.76,20.82,20.72,20.82,473200.0,20.5762,20.6356,20.5365,20.6356,473200.0
2010-04-14 12:00:00,20.82,20.83,20.75,20.79,468400.0,20.6356,20.6455,20.5662,20.6059,468400.0
2010-04-14 12:30:00,20.79,20.8,20.75,20.77,212000.0,20.6059,20.6158,20.5662,20.5861,212000.0
2010-04-14 13:00:00,20.77,20.84,20.77,20.83,239600.0,20.5861,20.6554,20.5861,20.6455,239600.0
2010-04-14 13:30:00,20.82,20.86,20.78,20.78,326400.0,20.6356,20.6753,20.596,20.596,326400.0
2010-04-14 14:00:00,20.79,20.85,20.79,20.83,411600.0,20.6059,20.6654,20.6059,20.6455,411600.0
2010-04-14 14:30:00,20.82,20.89,20.82,20.87,384800.0,20.6356,20.705,20.6356,20.6852,384800.0
2010-04-14 15:00:00,20.88,20.95,20.86,20.95,771200.0,20.6951,20.7645,20.6753,20.7645,771200.0
2010-04-14 15:30:00,20.94,20.99,20.93,20.96,1681600.0,20.7546,20.8041,20.7446,20.7744,1681600.0
2010-04-15 09:30:00,21.0,21.0,20.84,20.91,602000.0,20.814,20.814,20.6554,20.7248,602000.0
2010-04-15 10:00:00,20.91,21.1,20.9,20.96,742000.0,20.7248,20.9131,20.7149,20.7744,742000.0
2010-04-15 10:30:00,20.96,21.01,20.88,20.89,599200.0,20.7744,20.8239,20.6951,20.705,599200.0
2010-04-15 11:00:00,20.88,20.9,20.8,20.81,335200.0,20.6951,20.7149,20.6158,20.6257,335200.0
2010-04-15 11:30:00,20.81,20.91,20.78,20.85,305200.0,20.6257,20.7248,20.596,20.6654,305200.0
2010-04-15 12:00:00,20.85,20.86,20.81,20.85,248800.0,20.6654,20.6753,20.6257,20.6654,248800.0
2010-04-15 12:30:00,20.84,20.85,20.81,20.85,214400.0,20.6554,20.6654,20.6257,20.6654,214400.0
2010-04-15 13:00:00,20.85,20.92,20.82,20.89,216800.0,20.6654,20.7347,20.6356,20.705,216800.0
2010-04-15 13:30:00,20.89,20.93,20.87,20.92,222800.0,20.705,20.7446,20.6852,20.7347,222800.0
2010-04-15 14:00:00,20.92,20.93,20.84,20.84,332000.0,20.7347,20.7446,20.6554,20.6554,332000.0
2010-04-15 14:30:00,20.83,20.88,20.82,20.88,260400.0,20.6455,20.6951,20.6356,20.6951,260400.0
2010-04-15 15:00:00,20.88,20.89,20.85,20.86,259600.0,20.6951,20.705,20.6654,20.6753,259600.0
2010-04-15 15:30:00,20.86,20.94,20.84,20.93,878000.0,20.6753,20.7546,20.6554,20.7446,878000.0
2010-04-16 09:30:00,20.91,21.06,20.91,21.02,920400.0,20.7248,20.8735,20.7248,20.8339,920400.0
2010-04-16 10:00:00,21.03,21.11,20.97,21.09,488400.0,20.8438,20.9231,20.7843,20.9032,488400.0
2010-04-16 10:30:00,21.09,21.23,21.05,21.17,992400.0,20.9032,21.042,20.8636,20.9825,992400.0
2010-04-16 11:00:00,21.17,21.17,21.0,21.02,1338800.0,20.9825,20.9825,20.814,20.8339,1338800.0
2010-04-16 11:30:00,21.02,21.03,20.81,20.84,1322000.0,20.8339,20.8438,20.6257,20.6554,1322000.0
2010-04-16 12:00:00,20.84,20.92,20.75,20.9,736800.0,20.6554,20.7347,20.5662,20.7149,736800.0
2010-04-16 12:30:00,20.91,20.98,20.81,20.89,450400.0,20.7248,20.7942,20.6257,20.705,450400.0
2010-04-16 13:00:00,20.89,20.99,20.8,20.84,582000.0,20.705,20.8041,20.6158,20.6554,582000.0
2010-04-16 13:30:00,20.84,20.88,20.79,20.84,222400.0,20.6554,20.6951,20.6059,20.6554,222400.0
2010-04-16 14:00:00,20.84,21.03,20.84,20.93,558000.0,20.6554,20.8438,20.6554,20.7446,558000.0
2010-04-16 14:30:00,20.93,21.0,20.88,20.88,319200.0,20.7446,20.814,20.6951,20.6951,319200.0
2010-04-16 15:00:00,20.88,20.95,20.86,20.88,566000.0,20.6951,20.7645,20.6753,20.6951,566000.0
2010-04-16 15:30:00,20.88,20.94,20.86,20.88,1139200.0,20.6951,20.7546,20.6753,20.6951,1139200.0
2010-04-19 09:30:00,20.76,20.96,20.72,20.79,860800.0,20.5762,20.7744,20.5365,20.6059,860800.0
2010-04-19 10:00:00,20.79,20.84,20.74,20.75,405600.0,20.6059,20.6554,20.5563,20.5662,405600.0
2010-04-19 10:30:00,20.75,20.75,20.52,20.59,530400.0,20.5662,20.5662,20.3383,20.4077,530400.0
2010-04-19 11:00:00,20.58,20.62,20.54,20.61,291200.0,20.3977,20.4374,20.3581,20.4275,291200.0
2010-04-19 11:30:00,20.62,20.65,20.31,20.33,587200.0,20.4374,20.4671,20.1301,20.15,587200.0
2010-04-19 12:00:00,20.34,20.36,20.25,20.31,513600.0,20.1599,20.1797,20.0707,20.1301,513600.0
2010-04-19 12:30:00,20.32,20.4,20.32,20.4,225600.0,20.1401,20.2193,20.1401,20.2193,225600.0
2010-04-19 13:00:00,20.4,20.48,20.37,20.46,368800.0,20.2193,20.2986,20.1896,20.2788,368800.0
2010-04-19 13:30:00,20.47,20.49,20.38,20.39,447600.0,20.2887,20.3085,20.1995,20.2094,447600.0
2010-04-19 14:00:00,20.38,20.54,20.36,20.53,417600.0,20.1995,20.3581,20.1797,20.3482,417600.0
2010-04-19 14:30:00,20.53,20.59,20.5,20.59,262400.0,20.3482,20.4077,20.3185,20.4077,262400.0
2010-04-19 15:00:00,20.59,20.67,20.58,20.63,403200.0,20.4077,20.487,20.3977,20.4473,403200.0
2010-04-19 15:30:00,20.63,20.72,20.58,20.67,1006800.0,20.4473,20.5365,20.3977,20.487,1006800.0
2010-04-20 09:30:00,20.8,20.92,20.77,20.9,341200.0,20.6158,20.7347,20.5861,20.7149,341200.0
2010-04-20 10:00:00,20.89,20.92,20.77,20.79,212000.0,20.705,20.7347,20.5861,20.6059,212000.0
2010-04-20 10:30:00,20.78,20.86,20.76,20.82,159200.0,20.596,20.6753,20.5762,20.6356,159200.0
2010-04-20 11:00:00,20.81,20.96,20.81,20.95,278000.0,20.6257,20.7744,20.6257,20.7645,278000.0
2010-04-20 11:30:00,20.95,20.96,20.91,20.95,363600.0,20.7645,20.7744,20.7248,20.7645,363600.0
2010-04-20 12:00:00,20.95,21.04,20.95,20.99,258000.0,20.7645,20.8537,20.7645,20.8041,258000.0
2010-04-20 12:30:00,20.99,21.0,20.95,21.0,163200.0,20.8041,20.814,20.7645,20.814,163200.0
2010-04-20 13:00:00,21.0,21.08,21.0,21.06,284800.0,20.814,20.8933,20.814,20.8735,284800.0
2010-04-20 13:30:00,21.06,21.13,21.05,21.11,293600.0,20.8735,20.9429,20.8636,20.9231,293600.0
2010-04-20 14:00:00,21.11,21.16,21.1,21.13,306000.0,20.9231,20.9726,20.9131,20.9429,306000.0
2010-04-20 14:30:00,21.14,21.14,21.1,21.12,325600.0,20.9528,20.9528,20.9131,20.933,325600.0
2010-04-20 15:00:00,21.12,21.14,21.03,21.08,254000.0,20.933,20.9528,20.8438,20.8933,254000.0
2010-04-20 15:30:00,21.08,21.15,21.07,21.1,823600.0,20.8933,20.9627,20.8834,20.9131,823600.0
2010-04-21 09:30:00,21.22,21.25,21.14,21.23,714800.0,21.0321,21.0618,20.9528,21.042,714800.0
2010-04-21 10:00:00,21.23,21.24,21.17,21.19,459600.0,21.042,21.0519,20.9825,21.0023,459600.0
2010-04-21 10:30:00,21.19,21.23,21.12,21.18,423200.0,21.0023,21.042,20.933,20.9924,423200.0
2010-04-21 11:00:00,21.18,21.19,21.07,21.11,437200.0,20.9924,21.0023,20.8834,20.9231,437200.0
2010-04-21 11:30:00,21.11,21.15,21.03,21.15,350400.0,20.9231,20.9627,20.8438,20.9627,350400.0
2010-04-21 12:00:00,21.14,21.16,21.08,21.1,174800.0,20.9528,20.9726,20.8933,20.9131,174800.0
2010-04-21 12:30:00,21.1,21.14,21.09,21.11,170800.0,20.9131,20.9528,20.9032,20.9231,170800.0
2010-04-21 13:00:00,21.11,21.11,20.99,21.05,250000.0,20.9231,20.9231,20.8041,20.8636,250000.0
2010-04-21 13:30:00,21.05,21.13,21.05,21.11,222400.0,20.8636,20.9429,20.8636,20.9231,222400.0
2010-04-21 14:00:00,21.12,21.15,21.09,21.14,359600.0,20.933,20.9627,20.9032,20.9528,359600.0
2010-04-21 14:30:00,21.13,21.16,21.09,21.14,426800.0,20.9429,20.9726,20.9032,20.9528,426800.0
2010-04-21 15:00:00,21.16,21.23,21.13,21.23,553600.0,20.9726,21.042,20.9429,21.042,553600.0
2010-04-21 15:30:00,21.22,21.3,21.2,21.26,1412800.0,21.0321,21.1114,21.0123,21.0717,1412800.0
2010-04-22 09:30:00,21.21,21.22,21.0,21.07,568800.0,21.0222,21.0321,20.814,20.8834,568800.0
2010-04-22 10:00:00,21.07,21.41,21.06,21.38,595200.0,20.8834,21.2204,20.8735,21.1907,595200.0
2010-04-22 10:30:00,21.38,21.4,21.25,21.26,458800.0,21.1907,21.2105,21.0618,21.0717,458800.0
2010-04-22 11:00:00,21.25,21.32,21.25,21.28,394400.0,21.0618,21.1312,21.0618,21.0915,394400.0
2010-04-22 11:30:00,21.29,21.3,21.27,21.29,278800.0,21.1015,21.1114,21.0816,21.1015,278800.0
2010-04-22 12:00:00,21.28,21.43,21.28,21.39,199200.0,21.0915,21.2402,21.0915,21.2006,199200.0
2010-04-22 12:30:00,21.39,21.5,21.36,21.43,283200.0,21.2006,21.3096,21.1708,21.2402,283200.0
2010-04-22 13:00:00,21.42,21.62,21.41,21.6,420400.0,21.2303,21.4285,21.2204,21.4087,420400.0
2010-04-22 13:30:00,21.61,21.7,21.58,21.7,406400.0,21.4186,21.5078,21.3889,21.5078,406400.0
2010-04-22 14:00:00,21.7,21.71,21.6,21.7,350800.0,21.5078,21.5177,21.4087,21.5078,350800.0
2010-04-22 14:30:00,21.7,21.82,21.68,21.82,993600.0,21.5078,21.6268,21.488,21.6268,993600.0
2010-04-22 15:00:00,21.83,22.13,21.81,22.13,1289600.0,21.6367,21.934,21.6169,21.934,1289600.0
2010-04-22 15:30:00,22.13,22.36,22.08,22.18,3566400.0,21.934,22.162,21.8845,21.9836,3566400.0
2010-04-23 09:30:00,22.12,22.17,21.63,22.11,958800.0,21.9241,21.9737,21.4385,21.9142,958800.0
2010-04-23 10:00:00,22.11,22.3,22.1,22.21,712400.0,21.9142,22.1025,21.9043,22.0133,712400.0
2010-04-23 10:30:00,22.2,22.21,21.88,21.88,432000.0,22.0034,22.0133,21.6862,21.6862,432000.0
2010-04-23 11:00:00,21.89,22.0,21.87,21.98,440400.0,21.6961,21.8052,21.6763,21.7854,440400.0
2010-04-23 11:30:00,21.98,22.0,21.9,21.97,189200.0,21.7854,21.8052,21.7061,21.7754,189200.0
2010-04-23 12:00:00,21.97,21.99,21.92,21.94,319600.0,21.7754,21.7953,21.7259,21.7457,319600.0
2010-04-23 12:30:00,21.95,21.99,21.9,21.98,174800.0,21.7556,21.7953,21.7061,21.7854,174800.0
2010-04-23 13:00:00,21.98,21.98,21.94,21.95,172000.0,21.7854,21.7854,21.7457,21.7556,172000.0
2010-04-23 13:30:00,21.94,21.95,21.89,21.91,361600.0,21.7457,21.7556,21.6961,21.716,361600.0
2010-04-23 14:00:00,21.91,21.92,21.88,21.9,237600.0,21.716,21.7259,21.6862,21.7061,237600.0
2010-04-23 14:30:00,21.9,21.95,21.88,21.95,726400.0,21.7061,21.7556,21.6862,21.7556,726400.0
2010-04-23 15:00:00,21.95,22.01,21.9,21.95,365600.0,21.7556,21.8151,21.7061,21.7556,365600.0
2010-04-23 15:30:00,21.95,22.07,21.94,22.03,696800.0,21.7556,21.8746,21.7457,21.8349,696800.0
2010-04-26 09:30:00,22.2,22.38,22.07,22.18,463600.0,22.0034,22.1818,21.8746,21.9836,463600.0
2010-04-26 10:00:00,22.18,22.22,22.05,22.16,317600.0,21.9836,22.0232,21.8547,21.9638,317600.0
2010-04-26 10:30:00,22.16,22.33,22.15,22.32,250800.0,21.9638,22.1323,21.9538,22.1223,250800.0
2010-04-26 11:00:00,22.32,22.37,22.27,22.28,186000.0,22.1223,22.1719,22.0728,22.0827,186000.0
2010-04-26 11:30:00,22.28,22.29,22.22,22.23,86000.0,22.0827,22.0926,22.0232,22.0331,86000.0
2010-04-26 12:00:00,22.22,22.29,22.2,22.24,166800.0,22.0232,22.0926,22.0034,22.043,166800.0
2010-04-26 12:30:00,22.24,22.28,22.19,22.25,176000.0,22.043,22.0827,21.9935,22.053,176000.0
2010-04-26 13:00:00,22.24,22.25,22.2,22.2,127200.0,22.043,22.053,22.0034,22.0034,127200.0
2010-04-26 13:30:00,22.2,22.2,22.14,22.14,136000.0,22.0034,22.0034,21.9439,21.9439,136000.0
2010-04-26 14:00:00,22.15,22.17,22.11,22.14,296000.0,21.9538,21.9737,21.9142,21.9439,296000.0
2010-04-26 14:30:00,22.14,22.19,22.14,22.15,162000.0,21.9439,21.9935,21.9439,21.9538,162000.0
2010-04-26 15:00:00,22.14,22.18,22.05,22.09,308800.0,21.9439,21.9836,21.8547,21.8944,308800.0
2010-04-26 15:30:00,22.09,22.16,22.09,22.11,956400.0,21.8944,21.9638,21.8944,21.9142,956400.0
2010-04-27 09:30:00,22.3,22.3,22.0,22.1,465200.0,22.1025,22.1025,21.8052,21.9043,465200.0
2010-04-27 10:00:00,22.09,22.21,22.07,22.09,365600.0,21.8944,22.0133,21.8746,21.8944,365600.0
2010-04-27 10:30:00,22.09,22.17,21.99,22.02,262800.0,21.8944,21.9737,21.7953,21.825,262800.0
2010-04-27 11:00:00,22.02,22.03,21.66,21.7,484400.0,21.825,21.8349,21.4682,21.5078,484400.0
2010-04-27 11:30:00,21.69,21.75,21.63,21.71,298000.0,21.4979,21.5574,21.4385,21.5177,298000.0
2010-04-27 12:00:00,21.71,21.75,21.56,21.57,266000.0,21.5177,21.5574,21.3691,21.379,266000.0
2010-04-27 12:30:00,21.57,21.61,21.53,21.6,284400.0,21.379,21.4186,21.3393,21.4087,284400.0
2010-04-27 13:00:00,21.61,21.76,21.58,21.76,226000.0,21.4186,21.5673,21.3889,21.5673,226000.0
2010-04-27 13:30:00,21.76,21.78,21.64,21.66,262400.0,21.5673,21.5871,21.4484,21.4682,262400.0
2010-04-27 14:00:00,21.67,21.67,21.56,21.58,221200.0,21.4781,21.4781,21.3691,21.3889,221200.0
2010-04-27 14:30:00,21.58,21.59,21.53,21.53,322000.0,21.3889,21.3988,21.3393,21.3393,322000.0
2010-04-27 15:00:00,21.53,21.66,21.51,21.59,331600.0,21.3393,21.4682,21.3195,21.3988,331600.0
2010-04-27 15:30:00,21.6,21.6,21.39,21.43,1066400.0,21.4087,21.4087,21.2006,21.2402,1066400.0
2010-04-28 09:30:00,21.61,21.61,21.45,21.5,526400.0,21.4186,21.4186,21.26,21.3096,526400.0
2010-04-28 10:00:00,21.51,21.59,21.38,21.57,591600.0,21.3195,21.3988,21.1907,21.379,591600.0
2010-04-28 10:30:00,21.57,21.59,21.4,21.44,399200.0,21.379,21.3988,21.2105,21.2501,399200.0
2010-04-28 11:00:00,21.43,21.61,21.39,21.45,491200.0,21.2402,21.4186,21.2006,21.26,491200.0
2010-04-28 11:30:00,21.45,21.54,21.38,21.41,395200.0,21.26,21.3492,21.1907,21.2204,395200.0
2010-04-28 12:00:00,21.42,21.42,21.2,21.23,682000.0,21.2303,21.2303,21.0123,21.042,682000.0
2010-04-28 12:30:00,21.22,21.37,21.22,21.36,299600.0,21.0321,21.1808,21.0321,21.1708,299600.0
2010-04-28 13:00:00,21.36,21.37,21.3,21.33,144800.0,21.1708,21.1808,21.1114,21.1411,144800.0
2010-04-28 13:30:00,21.34,21.42,21.32,21.4,252400.0,21.151,21.2303,21.1312,21.2105,252400.0
2010-04-28 14:00:00,21.4,21.46,21.29,21.41,268400.0,21.2105,21.27,21.1015,21.2204,268400.0
2010-04-28 14:30:00,21.39,21.49,21.33,21.48,332400.0,21.2006,21.2997,21.1411,21.2898,332400.0
2010-04-28 15:00:00,21.49,21.54,21.48,21.52,354000.0,21.2997,21.3492,21.2898,21.3294,354000.0
2010-04-28 15:30:00,21.52,21.56,21.44,21.54,864800.0,21.3294,21.3691,21.2501,21.3492,864800.0
2010-04-29 09:30:00,21.71,21.76,21.59,21.66,217200.0,21.5177,21.5673,21.3988,21.4682,217200.0
2010-04-29 10:00:00,21.65,21.69,21.57,21.66,206000.0,21.4583,21.4979,21.379,21.4682,206000.0
2010-04-29 10:30:00,21.67,21.75,21.64,21.71,154400.0,21.4781,21.5574,21.4484,21.5177,154400.0
2010-04-29 11:00:00,21.72,21.75,21.68,21.74,188400.0,21.5277,21.5574,21.488,21.5475,188400.0
2010-04-29 11:30:00,21.75,21.83,21.73,21.81,162800.0,21.5574,21.6367,21.5376,21.6169,162800.0
2010-04-29 12:00:00,21.82,21.94,21.81,21.92,319200.0,21.6268,21.7457,21.6169,21.7259,319200.0
2010-04-29 12:30:00,21.92,22.02,21.91,22.0,287600.0,21.7259,21.825,21.716,21.8052,287600.0
2010-04-29 13:00:00,22.0,22.06,21.98,22.04,244800.0,21.8052,21.8646,21.7854,21.8448,244800.0
2010-04-29 13:30:00,22.04,22.08,22.03,22.07,174800.0,21.8448,21.8845,21.8349,21.8746,174800.0
2010-04-29 14:00:00,22.07,22.07,21.98,21.99,261200.0,21.8746,21.8746,21.7854,21.7953,261200.0
2010-04-29 14:30:00,21.98,22.06,21.97,22.0,374000.0,21.7854,21.8646,21.7754,21.8052,374000.0
2010-04-29 15:00:00,22.0,22.04,21.97,22.02,398000.0,21.8052,21.8448,21.7754,21.825,398000.0
2010-04-29 15:30:00,22.02,22.09,22.0,22.05,883200.0,21.825,21.8944,21.8052,21.8547,883200.0
2010-04-30 09:30:00,22.1,22.1,21.8,21.82,353200.0,21.9043,21.9043,21.6069,21.6268,353200.0
2010-04-30 10:00:00,21.84,21.89,21.75,21.84,234000.0,21.6466,21.6961,21.5574,21.6466,234000.0
2010-04-30 10:30:00,21.85,21.92,21.79,21.86,191200.0,21.6565,21.7259,21.597,21.6664,191200.0
2010-04-30 11:00:00,21.88,21.92,21.76,21.76,149600.0,21.6862,21.7259,21.5673,21.5673,149600.0
2010-04-30 11:30:00,21.75,21.85,21.74,21.83,114000.0,21.5574,21.6565,21.5475,21.6367,114000.0
2010-04-30 12:00:00,21.83,21.84,21.67,21.68,177200.0,21.6367,21.6466,21.4781,21.488,177200.0
2010-04-30 12:30:00,21.68,21.71,21.59,21.61,254800.0,21.488,21.5177,21.3988,21.4186,254800.0
2010-04-30 13:00:00,21.62,21.69,21.61,21.64,138000.0,21.4285,21.4979,21.4186,21.4484,138000.0
2010-04-30 13:30:00,21.64,21.64,21.55,21.56,308400.0,21.4484,21.4484,21.3592,21.3691,308400.0
2010-04-30 14:00:00,21.55,21.6,21.52,21.57,259600.0,21.3592,21.4087,21.3294,21.379,259600.0
2010-04-30 14:30:00,21.57,21.57,21.46,21.46,283200.0,21.379,21.379,21.27,21.27,283200.0
2010-04-30 15:00:00,21.46,21.51,21.41,21.46,523600.0,21.27,21.3195,21.2204,21.27,523600.0
2010-04-30 15:30:00,21.46,21.49,21.38,21.39,1081200.0,21.27,21.2997,21.1907,21.2006,1081200.0
2010-05-03 09:30:00,21.52,21.8,21.44,21.7,353200.0,21.3294,21.6069,21.2501,21.5078,353200.0
2010-05-03 10:00:00,21.68,21.89,21.61,21.85,271200.0,21.488,21.6961,21.4186,21.6565,271200.0
2010-05-03 10:30:00,21.85,21.85,21.7,21.73,267200.0,21.6565,21.6565,21.5078,21.5376,267200.0
2010-05-03 11:00:00,21.73,21.82,21.71,21.82,143200.0,21.5376,21.6268,21.5177,21.6268,143200.0
2010-05-03 11:30:00,21.82,21.87,21.75,21.78,331600.0,21.6268,21.6763,21.5574,21.5871,331600.0
2010-05-03 12:00:00,21.78,21.97,21.78,21.96,314400.0,21.5871,21.7754,21.5871,21.7655,314400.0
2010-05-03 12:30:00,21.97,22.07,21.96,22.03,379600.0,21.7754,21.8746,21.7655,21.8349,379600.0
2010-05-03 13:00:00,22.03,22.03,21.91,21.96,208000.0,21.8349,21.8349,21.716,21.7655,208000.0
2010-05-03 13:30:00,21.96,22.01,21.96,21.99,214400.0,21.7655,21.8151,21.7655,21.7953,214400.0
2010-05-03 14:00:00,21.99,21.99,21.91,21.95,243200.0,21.7953,21.7953,21.716,21.7556,243200.0
2010-05-03 14:30:00,21.95,22.01,21.91,21.97,252000.0,21.7556,21.8151,21.716,21.7754,252000.0
2010-05-03 15:00:00,21.97,21.98,21.86,21.9,382400.0,21.7754,21.7854,21.6664,21.7061,382400.0
2010-05-03 15:30:00,21.89,21.96,21.89,21.92,804800.0,21.6961,21.7655,21.6961,21.7259,804800.0
2010-05-04 09:30:00,22.29,22.32,21.5,21.8,1581600.0,22.0926,22.1223,21.3096,21.6069,1581600.0
2010-05-04 10:00:00,21.82,21.91,21.66,21.77,948400.0,21.6268,21.716,21.4682,21.5772,948400.0
2010-05-04 10:30:00,21.77,21.8,21.63,21.66,612400.0,21.5772,21.6069,21.4385,21.4682,612400.0
2010-05-04 11:00:00,21.64,21.68,21.38,21.4,753600.0,21.4484,21.488,21.1907,21.2105,753600.0
2010-05-04 11:30:00,21.4,21.65,21.4,21.57,588400.0,21.2105,21.4583,21.2105,21.379,588400.0
2010-05-04 12:00:00,21.57,21.6,21.33,21.39,536800.0,21.379,21.4087,21.1411,21.2006,536800.0
2010-05-04 12:30:00,21.4,21.58,21.38,21.56,564800.0,21.2105,21.3889,21.1907,21.3691,564800.0
2010-05-04 13:00:00,21.57,21.63,21.53,21.55,341200.0,21.379,21.4385,21.3393,21.3592,341200.0
2010-05-04 13:30:00,21.54,21.61,21.51,21.55,601200.0,21.3492,21.4186,21.3195,21.3592,601200.0
2010-05-04 14:00:00,21.55,21.57,21.48,21.49,266000.0,21.3592,21.379,21.2898,21.2997,266000.0
2010-05-04 14:30:00,21.49,21.56,21.49,21.56,300000.0,21.2997,21.3691,21.2997,21.3691,300000.0
2010-05-04 15:00:00,21.56,21.64,21.52,21.62,487600.0,21.3691,21.4484,21.3294,21.4285,487600.0
2010-05-04 15:30:00,21.62,21.73,21.53,21.66,1215200.0,21.4285,21.5376,21.3393,21.4682,1215200.0
2010-05-05 09:30:00,21.39,21.44,21.16,21.34,969200.0,21.2006,21.2501,20.9726,21.151,969200.0
2010-05-05 10:00:00,21.34,21.57,21.32,21.57,930400.0,21.151,21.379,21.1312,21.379,930400.0
2010-05-05 10:30:00,21.56,21.58,21.36,21.51,882800.0,21.3691,21.3889,21.1708,21.3195,882800.0
2010-05-05 11:00:00,21.51,21.54,21.41,21.48,324400.0,21.3195,21.3492,21.2204,21.2898,324400.0
2010-05-05 11:30:00,21.48,21.59,21.46,21.58,321600.0,21.2898,21.3988,21.27,21.3889,321600.0
2010-05-05 12:00:00,21.59,21.61,21.44,21.46,459600.0,21.3988,21.4186,21.2501,21.27,459600.0
2010-05-05 12:30:00,21.46,21.5,21.41,21.5,266400.0,21.27,21.3096,21.2204,21.3096,266400.0
2010-05-05 13:00:00,21.5,21.52,21.45,21.49,460400.0,21.3096,21.3294,21.26,21.2997,460400.0
2010-05-05 13:30:00,21.49,21.5,21.44,21.48,154000.0,21.2997,21.3096,21.2501,21.2898,154000.0
2010-05-05 14:00:00,21.45,21.49,21.4,21.42,223600.0,21.26,21.2997,21.2105,21.2303,223600.0
2010-05-05 14:30:00,21.42,21.42,21.26,21.29,584000.0,21.2303,21.2303,21.0717,21.1015,584000.0
2010-05-05 15:00:00,21.3,21.32,21.2,21.25,542800.0,21.1114,21.1312,21.0123,21.0618,542800.0
2010-05-05 15:30:00,21.25,21.3,21.2,21.3,962400.0,21.0618,21.1114,21.0123,21.1114,962400.0
2010-05-06 09:30:00,21.24,21.53,21.24,21.45,577600.0,21.0519,21.3393,21.0519,21.26,577600.0
2010-05-06 10:00:00,21.45,21.54,21.31,21.32,568800.0,21.26,21.3492,21.1213,21.1312,568800.0
2010-05-06 10:30:00,21.32,21.33,21.05,21.09,627200.0,21.1312,21.1411,20.8636,20.9032,627200.0
2010-05-06 11:00:00,21.09,21.1,20.74,20.86,1190400.0,20.9032,20.9131,20.5563,20.6753,1190400.0
2010-05-06 11:30:00,20.85,20.86,20.7,20.84,441200.0,20.6654,20.6753,20.5167,20.6554,441200.0
2010-05-06 12:00:00,20.85,20.9,20.79,20.84,443200.0,20.6654,20.7149,20.6059,20.6554,443200.0
2010-05-06 12:30:00,20.85,20.89,20.7,20.77,424800.0,20.6654,20.705,20.5167,20.5861,424800.0
2010-05-06 13:00:00,20.77,20.81,20.52,20.56,725200.0,20.5861,20.6257,20.3383,20.3779,725200.0
2010-05-06 13:30:00,20.56,20.75,20.39,20.45,1227600.0,20.3779,20.5662,20.2094,20.2689,1227600.0
2010-05-06 14:00:00,20.45,20.51,19.96,20.11,1705200.0,20.2689,20.3284,19.7832,19.9319,1705200.0
2010-05-06 14:30:00,20.11,20.24,19.0,20.19,2236400.0,19.9319,20.0608,18.8317,20.0112,2236400.0
2010-05-06 15:00:00,20.2,20.64,20.0,20.26,2444000.0,20.0211,20.4572,19.8229,20.0806,2444000.0
2010-05-06 15:30:00,20.27,20.37,20.07,20.22,3282800.0,20.0905,20.1896,19.8923,20.0409,3282800.0
2010-05-07 09:30:00,20.24,20.35,19.81,19.84,1804000.0,20.0608,20.1698,19.6346,19.6643,1804000.0
2010-05-07 10:00:00,19.84,19.9,19.05,19.28,1428000.0,19.6643,19.7238,18.8813,19.1093,1428000.0
2010-05-07 10:30:00,19.3,19.65,19.21,19.43,1235600.0,19.1291,19.476,19.0399,19.2579,1235600.0
2010-05-07 11:00:00,19.42,20.05,19.42,19.75,1006400.0,19.248,19.8724,19.248,19.5751,1006400.0
2010-05-07 11:30:00,19.74,20.0,19.58,19.93,454800.0,19.5652,19.8229,19.4066,19.7535,454800.0
2010-05-07 12:00:00,19.93,20.11,19.78,19.82,664800.0,19.7535,19.9319,19.6048,19.6445,664800.0
2010-05-07 12:30:00,19.83,19.85,19.66,19.72,616000.0,19.6544,19.6742,19.4859,19.5454,616000.0
2010-05-07 13:00:00,19.72,19.74,19.52,19.56,834800.0,19.5454,19.5652,19.3471,19.3868,834800.0
2010-05-07 13:30:00,19.55,19.76,19.55,19.58,605200.0,19.3769,19.585,19.3769,19.4066,605200.0
2010-05-07 14:00:00,19.58,19.62,19.37,19.39,777200.0,19.4066,19.4463,19.1985,19.2183,777200.0
2010-05-07 14:30:00,19.39,19.6,19.36,19.47,715200.0,19.2183,19.4264,19.1886,19.2976,715200.0
2010-05-07 15:00:00,19.47,19.5,19.28,19.36,1066400.0,19.2976,19.3273,19.1093,19.1886,1066400.0
2010-05-07 15:30:00,19.37,19.5,19.25,19.38,2273600.0,19.1985,19.3273,19.0795,19.2084,2273600.0
2010-05-10 09:30:00,20.62,21.07,20.54,20.83,1890000.0,20.4374,20.8834,20.3581,20.6455,1890000.0
2010-05-10 10:00:00,20.84,21.09,20.83,21.0,1419200.0,20.6554,20.9032,20.6455,20.814,1419200.0
2010-05-10 10:30:00,21.0,21.09,20.97,21.04,747200.0,20.814,20.9032,20.7843,20.8537,747200.0
2010-05-10 11:00:00,21.04,21.24,21.04,21.13,938800.0,20.8537,21.0519,20.8537,20.9429,938800.0
2010-05-10 11:30:00,21.13,21.3,21.06,21.24,674800.0,20.9429,21.1114,20.8735,21.0519,674800.0
2010-05-10 12:00:00,21.25,21.4,21.25,21.28,694400.0,21.0618,21.2105,21.0618,21.0915,694400.0
2010-05-10 12:30:00,21.27,21.35,21.22,21.22,385600.0,21.0816,21.1609,21.0321,21.0321,385600.0
2010-05-10 13:00:00,21.23,21.23,21.07,21.11,513600.0,21.042,21.042,20.8834,20.9231,513600.0
2010-05-10 13:30:00,21.12,21.2,21.06,21.12,280000.0,20.933,21.0123,20.8735,20.933,280000.0
2010-05-10 14:00:00,21.12,21.22,21.04,21.15,346400.0,20.933,21.0321,20.8537,20.9627,346400.0
2010-05-10 14:30:00,21.15,21.24,21.05,21.23,370800.0,20.9627,21.0519,20.8636,21.042,370800.0
2010-05-10 15:00:00,21.23,21.24,21.13,21.23,667200.0,21.042,21.0519,20.9429,21.042,667200.0
2010-05-10 15:30:00,21.23,21.38,21.2,21.38,1974000.0,21.042,21.1907,21.0123,21.1907,1974000.0
2010-05-11 09:30:00,20.99,21.46,20.96,21.42,874800.0,20.8041,21.27,20.7744,21.2303,874800.0
2010-05-11 10:00:00,21.41,21.63,21.3,21.56,983200.0,21.2204,21.4385,21.1114,21.3691,983200.0
2010-05-11 10:30:00,21.56,21.75,21.48,21.72,771600.0,21.3691,21.5574,21.2898,21.5277,771600.0
2010-05-11 11:00:00,21.71,21.82,21.69,21.77,791200.0,21.5177,21.6268,21.4979,21.5772,791200.0
2010-05-11 11:30:00,21.76,21.88,21.73,21.75,512800.0,21.5673,21.6862,21.5376,21.5574,512800.0
2010-05-11 12:00:00,21.74,21.81,21.7,21.75,482800.0,21.5475,21.6169,21.5078,21.5574,482800.0
2010-05-11 12:30:00,21.74,21.86,21.71,21.79,564800.0,21.5475,21.6664,21.5177,21.597,564800.0
2010-05-11 13:00:00,21.81,21.87,21.76,21.86,308400.0,21.6169,21.6763,21.5673,21.6664,308400.0
2010-05-11 13:30:00,21.86,21.98,21.85,21.93,686000.0,21.6664,21.7854,21.6565,21.7358,686000.0
2010-05-11 14:00:00,21.93,21.95,21.77,21.83,495200.0,21.7358,21.7556,21.5772,21.6367,495200.0
2010-05-11 14:30:00,21.83,21.83,21.64,21.73,722400.0,21.6367,21.6367,21.4484,21.5376,722400.0
2010-05-11 15:00:00,21.72,21.72,21.57,21.65,776800.0,21.5277,21.5277,21.379,21.4583,776800.0
2010-05-11 15:30:00,21.65,21.73,21.55,21.55,1328800.0,21.4583,21.5376,21.3592,21.3592,1328800.0
2010-05-12 09:30:00,21.71,21.91,21.71,21.88,682400.0,21.5177,21.716,21.5177,21.6862,682400.0
2010-05-12 10:00:00,21.89,21.91,21.8,21.82,381600.0,21.6961,21.716,21.6069,21.6268,381600.0
2010-05-12 10:30:00,21.82,21.94,21.76,21.9,307200.0,21.6268,21.7457,21.5673,21.7061,307200.0
2010-05-12 11:00:00,21.9,22.0,21.81,21.82,521600.0,21.7061,21.8052,21.6169,21.6268,521600.0
2010-05-12 11:30:00,21.83,21.91,21.82,21.9,290800.0,21.6367,21.716,21.6268,21.7061,290800.0
2010-05-12 12:00:00,21.91,21.94,21.86,21.89,407600.0,21.716,21.7457,21.6664,21.6961,407600.0
2010-05-12 12:30:00,21.88,21.91,21.85,21.86,642400.0,21.6862,21.716,21.6565,21.6664,642400.0
2010-05-12 13:00:00,21.87,21.98,21.86,21.89,407200.0,21.6763,21.7854,21.6664,21.6961,407200.0
2010-05-12 13:30:00,21.89,21.99,21.86,21.96,426800.0,21.6961,21.7953,21.6664,21.7655,426800.0
2010-05-12 14:00:00,21.95,22.1,21.94,22.09,1329200.0,21.7556,21.9043,21.7457,21.8944,1329200.0
2010-05-12 14:30:00,22.09,22.14,22.05,22.07,887200.0,21.8944,21.9439,21.8547,21.8746,887200.0
2010-05-12 15:00:00,22.08,22.12,22.03,22.06,1124800.0,21.8845,21.9241,21.8349,21.8646,1124800.0
2010-05-12 15:30:00,22.06,22.12,22.0,22.1,2037200.0,21.8646,21.9241,21.8052,21.9043,2037200.0
2010-05-13 09:30:00,22.1,22.46,22.06,22.34,1990800.0,21.9043,22.2611,21.8646,22.1422,1990800.0
2010-05-13 10:00:00,22.34,22.39,22.29,22.34,1620000.0,22.1422,22.1917,22.0926,22.1422,1620000.0
2010-05-13 10:30:00,22.35,22.4,22.25,22.27,1037600.0,22.1521,22.2016,22.053,22.0728,1037600.0
2010-05-13 11:00:00,22.26,22.28,22.16,22.19,540000.0,22.0629,22.0827,21.9638,21.9935,540000.0
2010-05-13 11:30:00,22.2,22.21,22.0,22.03,462000.0,22.0034,22.0133,21.8052,21.8349,462000.0
2010-05-13 12:00:00,22.02,22.12,22.0,22.02,239600.0,21.825,21.9241,21.8052,21.825,239600.0
2010-05-13 12:30:00,22.03,22.08,22.01,22.03,226800.0,21.8349,21.8845,21.8151,21.8349,226800.0
2010-05-13 13:00:00,22.03,22.11,21.96,22.06,316400.0,21.8349,21.9142,21.7655,21.8646,316400.0
2010-05-13 13:30:00,22.07,22.11,21.95,21.99,388800.0,21.8746,21.9142,21.7556,21.7953,388800.0
2010-05-13 14:00:00,21.99,22.02,21.92,21.95,352800.0,21.7953,21.825,21.7259,21.7556,352800.0
2010-05-13 14:30:00,21.93,21.96,21.83,21.84,527200.0,21.7358,21.7655,21.6367,21.6466,527200.0
2010-05-13 15:00:00,21.85,21.9,21.64,21.64,1252800.0,21.6565,21.7061,21.4484,21.4484,1252800.0
2010-05-13 15:30:00,21.64,21.8,21.61,21.66,2082400.0,21.4484,21.6069,21.4186,21.4682,2082400.0
2010-05-14 09:30:00,21.5,21.57,20.97,20.99,1288000.0,21.3096,21.379,20.7843,20.8041,1288000.0
2010-05-14 10:00:00,20.98,21.16,20.88,21.14,563200.0,20.7942,20.9726,20.6951,20.9528,563200.0
2010-05-14 10:30:00,21.14,21.18,21.02,21.14,319600.0,20.9528,20.9924,20.8339,20.9528,319600.0
2010-05-14 11:00:00,21.13,21.14,20.92,20.97,678000.0,20.9429,20.9528,20.7347,20.7843,678000.0
2010-05-14 11:30:00,20.97,20.99,20.86,20.89,564800.0,20.7843,20.8041,20.6753,20.705,564800.0
2010-05-14 12:00:00,20.9,21.02,20.82,20.96,416000.0,20.7149,20.8339,20.6356,20.7744,416000.0
2010-05-14 12:30:00,20.97,21.0,20.91,20.97,272000.0,20.7843,20.814,20.7248,20.7843,272000.0
2010-05-14 13:00:00,20.97,21.05,20.95,21.03,413600.0,20.7843,20.8636,20.7645,20.8438,413600.0
2010-05-14 13:30:00,21.02,21.05,20.9,21.0,372000.0,20.8339,20.8636,20.7149,20.814,372000.0
2010-05-14 14:00:00,21.0,21.04,20.96,21.0,429200.0,20.814,20.8537,20.7744,20.814,429200.0
2010-05-14 14:30:00,21.02,21.07,20.94,20.99,310000.0,20.8339,20.8834,20.7546,20.8041,310000.0
2010-05-14 15:00:00,20.98,21.03,20.92,21.0,526800.0,20.7942,20.8438,20.7347,20.814,526800.0
2010-05-14 15:30:00,21.0,21.29,20.94,21.2,1395200.0,20.814,21.1015,20.7546,21.0123,1395200.0
2010-05-17 09:30:00,21.38,21.7,21.1,21.15,834800.0,21.1907,21.5078,20.9131,20.9627,834800.0
2010-05-17 10:00:00,21.17,21.27,21.09,21.17,541600.0,20.9825,21.0816,20.9032,20.9825,541600.0
2010-05-17 10:30:00,21.18,21.27,21.1,21.11,279200.0,20.9924,21.0816,20.9131,20.9231,279200.0
2010-05-17 11:00:00,21.11,21.14,20.89,20.95,421200.0,20.9231,20.9528,20.705,20.7645,421200.0
2010-05-17 11:30:00,20.95,21.08,20.9,20.91,404000.0,20.7645,20.8933,20.7149,20.7248,404000.0
2010-05-17 12:00:00,20.91,20.91,20.63,20.86,592400.0,20.7248,20.7248,20.4473,20.6753,592400.0
2010-05-17 12:30:00,20.86,20.99,20.82,20.82,217600.0,20.6753,20.8041,20.6356,20.6356,217600.0
2010-05-17 13:00:00,20.83,20.96,20.8,20.92,219200.0,20.6455,20.7744,20.6158,20.7347,219200.0
2010-05-17 13:30:00,20.92,21.01,20.87,20.99,282800.0,20.7347,20.8239,20.6852,20.8041,282800.0
2010-05-17 14:00:00,21.0,21.08,20.94,20.98,164400.0,20.814,20.8933,20.7546,20.7942,164400.0
2010-05-17 14:30:00,20.98,21.19,20.97,21.18,397600.0,20.7942,21.0023,20.7843,20.9924,397600.0
2010-05-17 15:00:00,21.18,21.29,21.1,21.15,986400.0,20.9924,21.1015,20.9131,20.9627,986400.0
2010-05-17 15:30:00,21.15,21.38,21.15,21.31,1178400.0,20.9627,21.1907,20.9627,21.1213,1178400.0
2010-05-18 09:30:00,21.75,21.92,21.67,21.73,1193600.0,21.5574,21.7259,21.4781,21.5376,1193600.0
2010-05-18 10:00:00,21.73,21.75,21.56,21.56,471200.0,21.5376,21.5574,21.3691,21.3691,471200.0
2010-05-18 10:30:00,21.57,21.59,21.19,21.31,590400.0,21.379,21.3988,21.0023,21.1213,590400.0
2010-05-18 11:00:00,21.3,21.45,21.29,21.45,300800.0,21.1114,21.26,21.1015,21.26,300800.0
2010-05-18 11:30:00,21.45,21.45,21.18,21.23,454400.0,21.26,21.26,20.9924,21.042,454400.0
2010-05-18 12:00:00,21.23,21.32,21.15,21.32,229200.0,21.042,21.1312,20.9627,21.1312,229200.0
2010-05-18 12:30:00,21.31,21.36,21.25,21.28,368000.0,21.1213,21.1708,21.0618,21.0915,368000.0
2010-05-18 13:00:00,21.25,21.3,21.13,21.24,520400.0,21.0618,21.1114,20.9429,21.0519,520400.0
2010-05-18 13:30:00,21.24,21.3,21.08,21.08,348400.0,21.0519,21.1114,20.8933,20.8933,348400.0
2010-05-18 14:00:00,21.07,21.2,21.06,21.1,372000.0,20.8834,21.0123,20.8735,20.9131,372000.0
2010-05-18 14:30:00,21.08,21.09,20.88,20.93,698400.0,20.8933,20.9032,20.6951,20.7446,698400.0
2010-05-18 15:00:00,20.94,21.11,20.85,20.93,624800.0,20.7546,20.9231,20.6654,20.7446,624800.0
2010-05-18 15:30:00,20.92,21.14,20.92,21.04,1326000.0,20.7347,20.9528,20.7347,20.8537,1326000.0
2010-05-19 09:30:00,20.71,20.93,20.5,20.74,1164400.0,20.5266,20.7446,20.3185,20.5563,1164400.0
2010-05-19 10:00:00,20.75,20.76,20.2,20.36,1314800.0,20.5662,20.5762,20.0211,20.1797,1314800.0
2010-05-19 10:30:00,20.36,20.49,20.24,20.43,666800.0,20.1797,20.3085,20.0608,20.2491,666800.0
2010-05-19 11:00:00,20.41,20.45,20.08,20.13,604400.0,20.2293,20.2689,19.9022,19.9517,604400.0
2010-05-19 11:30:00,20.13,20.19,19.94,20.1,616800.0,19.9517,20.0112,19.7634,19.922,616800.0
2010-05-19 12:00:00,20.1,20.34,20.05,20.31,414800.0,19.922,20.1599,19.8724,20.1301,414800.0
2010-05-19 12:30:00,20.3,20.46,20.25,20.44,698800.0,20.1202,20.2788,20.0707,20.259,698800.0
2010-05-19 13:00:00,20.44,20.55,20.35,20.46,585200.0,20.259,20.368,20.1698,20.2788,585200.0
2010-05-19 13:30:00,20.44,20.52,20.38,20.52,745200.0,20.259,20.3383,20.1995,20.3383,745200.0
2010-05-19 14:00:00,20.5,20.57,20.3,20.44,404400.0,20.3185,20.3878,20.1202,20.259,404400.0
2010-05-19 14:30:00,20.45,20.53,20.38,20.41,454400.0,20.2689,20.3482,20.1995,20.2293,454400.0
2010-05-19 15:00:00,20.41,20.45,20.22,20.4,944800.0,20.2293,20.2689,20.0409,20.2193,944800.0
2010-05-19 15:30:00,20.41,20.5,20.34,20.36,1614800.0,20.2293,20.3185,20.1599,20.1797,1614800.0
2010-05-20 09:30:00,19.72,20.14,19.47,19.93,1302800.0,19.5454,19.9616,19.2976,19.7535,1302800.0
2010-05-20 10:00:00,19.92,20.1,19.68,19.87,714000.0,19.7436,19.922,19.5057,19.694,714000.0
2010-05-20 10:30:00,19.88,19.98,19.68,19.89,1414800.0,19.7039,19.8031,19.5057,19.7139,1414800.0
2010-05-20 11:00:00,19.88,19.99,19.8,19.98,775600.0,19.7039,19.813,19.6247,19.8031,775600.0
2010-05-20 11:30:00,19.98,20.07,19.94,19.96,678000.0,19.8031,19.8923,19.7634,19.7832,678000.0
2010-05-20 12:00:00,19.95,19.98,19.88,19.96,552800.0,19.7733,19.8031,19.7039,19.7832,552800.0
2010-05-20 12:30:00,19.96,19.96,19.65,19.65,1076000.0,19.7832,19.7832,19.476,19.476,1076000.0
2010-05-20 13:00:00,19.66,20.0,19.64,19.93,863200.0,19.4859,19.8229,19.4661,19.7535,863200.0
2010-05-20 13:30:00,19.93,20.1,19.9,19.97,897200.0,19.7535,19.922,19.7238,19.7932,897200.0
2010-05-20 14:00:00,19.96,20.15,19.82,20.09,708400.0,19.7832,19.9716,19.6445,19.9121,708400.0
2010-05-20 14:30:00,20.08,20.32,20.05,20.14,1754400.0,19.9022,20.1401,19.8724,19.9616,1754400.0
2010-05-20 15:00:00,20.16,20.18,19.95,20.0,1270800.0,19.9815,20.0013,19.7733,19.8229,1270800.0
2010-05-20 15:30:00,19.99,20.08,19.75,19.76,2638800.0,19.813,19.9022,19.5751,19.585,2638800.0
2010-05-21 09:30:00,18.55,19.95,18.48,19.66,10269200.0,18.3857,19.7733,18.3163,19.4859,10269200.0
2010-05-21 10:00:00,19.65,20.02,19.64,19.66,2516800.0,19.476,19.8427,19.4661,19.4859,2516800.0
2010-05-21 10:30:00,19.66,20.32,19.65,20.31,3786800.0,19.4859,20.1401,19.476,20.1301,3786800.0
2010-05-21 11:00:00,20.31,20.48,20.15,20.44,2324000.0,20.1301,20.2986,19.9716,20.259,2324000.0
2010-05-21 11:30:00,20.43,21.02,20.36,20.77,4252400.0,20.2491,20.8339,20.1797,20.5861,4252400.0
2010-05-21 12:00:00,20.77,21.0,20.64,20.92,1422800.0,20.5861,20.814,20.4572,20.7347,1422800.0
2010-05-21 12:30:00,20.92,20.94,20.66,20.69,1339200.0,20.7347,20.7546,20.477,20.5068,1339200.0
2010-05-21 13:00:00,20.69,20.74,20.52,20.58,1897600.0,20.5068,20.5563,20.3383,20.3977,1897600.0
2010-05-21 13:30:00,20.58,20.73,20.52,20.63,1908000.0,20.3977,20.5464,20.3383,20.4473,1908000.0
2010-05-21 14:00:00,20.62,20.7,20.4,20.5,1582000.0,20.4374,20.5167,20.2193,20.3185,1582000.0
2010-05-21 14:30:00,20.51,20.64,20.39,20.63,2257200.0,20.3284,20.4572,20.2094,20.4473,2257200.0
2010-05-21 15:00:00,20.62,20.84,20.41,20.58,3524800.0,20.4374,20.6554,20.2293,20.3977,3524800.0
2010-05-21 15:30:00,20.57,20.93,20.53,20.82,5520000.0,20.3878,20.7446,20.3482,20.6356,5520000.0
2010-05-24 09:30:00,20.69,21.25,20.54,20.85,1698400.0,20.5068,21.0618,20.3581,20.6654,1698400.0
2010-05-24 10:00:00,20.86,21.14,20.7,21.01,1119600.0,20.6753,20.9528,20.5167,20.8239,1119600.0
2010-05-24 10:30:00,21.01,21.05,20.91,20.94,578800.0,20.8239,20.8636,20.7248,20.7546,578800.0
2010-05-24 11:00:00,20.94,20.96,20.8,20.86,410400.0,20.7546,20.7744,20.6158,20.6753,410400.0
2010-05-24 11:30:00,20.87,20.96,20.83,20.92,337200.0,20.6852,20.7744,20.6455,20.7347,337200.0
2010-05-24 12:00:00,20.9,21.0,20.86,20.92,266000.0,20.7149,20.814,20.6753,20.7347,266000.0
2010-05-24 12:30:00,20.92,20.97,20.87,20.93,260800.0,20.7347,20.7843,20.6852,20.7446,260800.0
2010-05-24 13:00:00,20.93,20.96,20.78,20.94,820800.0,20.7446,20.7744,20.596,20.7546,820800.0
2010-05-24 13:30:00,20.93,20.97,20.73,20.77,593600.0,20.7446,20.7843,20.5464,20.5861,593600.0
2010-05-24 14:00:00,20.77,20.88,20.75,20.86,245200.0,20.5861,20.6951,20.5662,20.6753,245200.0
2010-05-24 14:30:00,20.86,20.88,20.76,20.82,382800.0,20.6753,20.6951,20.5762,20.6356,382800.0
2010-05-24 15:00:00,20.81,20.85,20.71,20.73,624000.0,20.6257,20.6654,20.5266,20.5464,624000.0
2010-05-24 15:30:00,20.73,20.81,20.53,20.55,1533600.0,20.5464,20.6257,20.3482,20.368,1533600.0
2010-05-25 09:30:00,20.01,20.06,19.7,19.92,1411600.0,19.8328,19.8824,19.5255,19.7436,1411600.0
2010-05-25 10:00:00,19.93,20.25,19.89,20.13,1333200.0,19.7535,20.0707,19.7139,19.9517,1333200.0
2010-05-25 10:30:00,20.13,20.2,19.95,20.09,715600.0,19.9517,20.0211,19.7733,19.9121,715600.0
2010-05-25 11:00:00,20.09,20.21,20.03,20.09,634000.0,19.9121,20.031,19.8526,19.9121,634000.0
2010-05-25 11:30:00,20.09,20.22,20.0,20.19,515600.0,19.9121,20.0409,19.8229,20.0112,515600.0
2010-05-25 12:00:00,20.2,20.29,20.11,20.14,471200.0,20.0211,20.1103,19.9319,19.9616,471200.0
2010-05-25 12:30:00,20.13,20.16,20.0,20.14,467200.0,19.9517,19.9815,19.8229,19.9616,467200.0
2010-05-25 13:00:00,20.13,20.15,19.98,20.08,354000.0,19.9517,19.9716,19.8031,19.9022,354000.0
2010-05-25 13:30:00,20.08,20.12,20.0,20.08,316800.0,19.9022,19.9418,19.8229,19.9022,316800.0
2010-05-25 14:00:00,20.07,20.19,20.02,20.14,651600.0,19.8923,20.0112,19.8427,19.9616,651600.0
2010-05-25 14:30:00,20.14,20.26,20.06,20.18,894000.0,19.9616,20.0806,19.8824,20.0013,894000.0
2010-05-25 15:00:00,20.18,20.43,20.17,20.42,1121600.0,20.0013,20.2491,19.9914,20.2392,1121600.0
2010-05-25 15:30:00,20.43,20.56,20.38,20.53,1794800.0,20.2491,20.3779,20.1995,20.3482,1794800.0
2010-05-26 09:30:00,20.69,20.99,20.61,20.91,1309200.0,20.5068,20.8041,20.4275,20.7248,1309200.0
2010-05-26 10:00:00,20.93,21.25,20.92,21.16,1099600.0,20.7446,21.0618,20.7347,20.9726,1099600.0
2010-05-26 10:30:00,21.16,21.32,21.1,21.16,903200.0,20.9726,21.1312,20.9131,20.9726,903200.0
2010-05-26 11:00:00,21.17,21.19,20.99,21.02,572400.0,20.9825,21.0023,20.8041,20.8339,572400.0
2010-05-26 11:30:00,21.03,21.12,20.98,21.09,552400.0,20.8438,20.933,20.7942,20.9032,552400.0
2010-05-26 12:00:00,21.09,21.24,21.07,21.15,389600.0,20.9032,21.0519,20.8834,20.9627,389600.0
2010-05-26 12:30:00,21.15,21.24,21.08,21.24,336400.0,20.9627,21.0519,20.8933,21.0519,336400.0
2010-05-26 13:00:00,21.24,21.36,21.23,21.31,504000.0,21.0519,21.1708,21.042,21.1213,504000.0
2010-05-26 13:30:00,21.3,21.45,21.28,21.34,748000.0,21.1114,21.26,21.0915,21.151,748000.0
2010-05-26 14:00:00,21.34,21.39,21.23,21.37,635600.0,21.151,21.2006,21.042,21.1808,635600.0
2010-05-26 14:30:00,21.36,21.4,21.06,21.16,1273600.0,21.1708,21.2105,20.8735,20.9726,1273600.0
2010-05-26 15:00:00,21.16,21.25,20.75,20.89,1245200.0,20.9726,21.0618,20.5662,20.705,1245200.0
2010-05-26 15:30:00,20.89,21.12,20.85,20.95,2184000.0,20.705,20.933,20.6654,20.7645,2184000.0
2010-05-27 09:30:00,21.42,21.59,21.35,21.44,1345200.0,21.2303,21.3988,21.1609,21.2501,1345200.0
2010-05-27 10:00:00,21.43,21.53,21.37,21.53,414800.0,21.2402,21.3393,21.1808,21.3393,414800.0
2010-05-27 10:30:00,21.52,21.57,21.43,21.52,963600.0,21.3294,21.379,21.2402,21.3294,963600.0
2010-05-27 11:00:00,21.52,21.57,21.5,21.57,1002000.0,21.3294,21.379,21.3096,21.379,1002000.0
2010-05-27 11:30:00,21.58,21.61,21.52,21.58,596400.0,21.3889,21.4186,21.3294,21.3889,596400.0
2010-05-27 12:00:00,21.59,21.6,21.53,21.58,400000.0,21.3988,21.4087,21.3393,21.3889,400000.0
2010-05-27 12:30:00,21.57,21.6,21.53,21.56,410400.0,21.379,21.4087,21.3393,21.3691,410400.0
2010-05-27 13:00:00,21.55,21.59,21.49,21.54,538800.0,21.3592,21.3988,21.2997,21.3492,538800.0
2010-05-27 13:30:00,21.54,21.58,21.49,21.5,530800.0,21.3492,21.3889,21.2997,21.3096,530800.0
2010-05-27 14:00:00,21.51,21.61,21.5,21.61,340400.0,21.3195,21.4186,21.3096,21.4186,340400.0
2010-05-27 14:30:00,21.61,21.67,21.55,21.6,444000.0,21.4186,21.4781,21.3592,21.4087,444000.0
2010-05-27 15:00:00,21.6,21.68,21.56,21.62,673200.0,21.4087,21.488,21.3691,21.4285,673200.0
2010-05-27 15:30:00,21.62,21.75,21.58,21.74,1938800.0,21.4285,21.5574,21.3889,21.5475,1938800.0
2010-05-28 09:30:00,21.57,21.68,21.44,21.67,926400.0,21.379,21.488,21.2501,21.4781,926400.0
2010-05-28 10:00:00,21.66,21.75,21.6,21.64,570400.0,21.4682,21.5574,21.4087,21.4484,570400.0
2010-05-28 10:30:00,21.65,21.77,21.55,21.64,517600.0,21.4583,21.5772,21.3592,21.4484,517600.0
2010-05-28 11:00:00,21.65,21.69,21.49,21.56,572800.0,21.4583,21.4979,21.2997,21.3691,572800.0
2010-05-28 11:30:00,21.55,21.61,21.42,21.59,506400.0,21.3592,21.4186,21.2303,21.3988,506400.0
2010-05-28 12:00:00,21.6,21.67,21.56,21.62,245200.0,21.4087,21.4781,21.3691,21.4285,245200.0
2010-05-28 12:30:00,21.61,21.63,21.34,21.44,1067200.0,21.4186,21.4385,21.151,21.2501,1067200.0
2010-05-28 13:00:00,21.46,21.54,21.41,21.51,154400.0,21.27,21.3492,21.2204,21.3195,154400.0
2010-05-28 13:30:00,21.52,21.56,21.46,21.47,710400.0,21.3294,21.3691,21.27,21.2799,710400.0
2010-05-28 14:00:00,21.47,21.6,21.43,21.59,797200.0,21.2799,21.4087,21.2402,21.3988,797200.0
2010-05-28 14:30:00,21.58,21.75,21.55,21.69,460400.0,21.3889,21.5574,21.3592,21.4979,460400.0
2010-05-28 15:00:00,21.69,21.84,21.66,21.8,808000.0,21.4979,21.6466,21.4682,21.6069,808000.0
2010-05-28 15:30:00,21.8,21.88,21.6,21.65,1574000.0,21.6069,21.6862,21.4087,21.4583,1574000.0
2010-06-01 09:30:00,21.15,21.44,21.08,21.29,832000.0,20.9627,21.2501,20.8933,21.1015,832000.0
2010-06-01 10:00:00,21.27,21.67,21.27,21.64,940800.0,21.0816,21.4781,21.0816,21.4484,940800.0
2010-06-01 10:30:00,21.64,21.71,21.49,21.5,498400.0,21.4484,21.5177,21.2997,21.3096,498400.0
2010-06-01 11:00:00,21.49,21.56,21.31,21.34,366000.0,21.2997,21.3691,21.1213,21.151,366000.0
2010-06-01 11:30:00,21.35,21.4,21.26,21.32,713200.0,21.1609,21.2105,21.0717,21.1312,713200.0
2010-06-01 12:00:00,21.32,21.5,21.31,21.44,392800.0,21.1312,21.3096,21.1213,21.2501,392800.0
2010-06-01 12:30:00,21.44,21.5,21.39,21.39,330400.0,21.2501,21.3096,21.2006,21.2006,330400.0
2010-06-01 13:00:00,21.4,21.69,21.39,21.6,352400.0,21.2105,21.4979,21.2006,21.4087,352400.0
2010-06-01 13:30:00,21.61,21.74,21.58,21.59,543600.0,21.4186,21.5475,21.3889,21.3988,543600.0
2010-06-01 14:00:00,21.58,21.64,21.43,21.56,520800.0,21.3889,21.4484,21.2402,21.3691,520800.0
2010-06-01 14:30:00,21.56,21.64,21.5,21.56,334000.0,21.3691,21.4484,21.3096,21.3691,334000.0
2010-06-01 15:00:00,21.59,21.63,21.37,21.45,785200.0,21.3988,21.4385,21.1808,21.26,785200.0
2010-06-01 15:30:00,21.44,21.54,21.18,21.19,1419200.0,21.2501,21.3492,20.9924,21.0023,1419200.0
2010-06-02 09:30:00,21.48,21.48,21.19,21.27,505200.0,21.2898,21.2898,21.0023,21.0816,505200.0
2010-06-02 10:00:00,21.26,21.4,21.24,21.34,627600.0,21.0717,21.2105,21.0519,21.151,627600.0
2010-06-02 10:30:00,21.35,21.46,21.33,21.45,364800.0,21.1609,21.27,21.1411,21.26,364800.0
2010-06-02 11:00:00,21.43,21.56,21.43,21.47,307200.0,21.2402,21.3691,21.2402,21.2799,307200.0
2010-06-02 11:30:00,21.47,21.62,21.44,21.59,313200.0,21.2799,21.4285,21.2501,21.3988,313200.0
2010-06-02 12:00:00,21.6,21.7,21.6,21.67,293200.0,21.4087,21.5078,21.4087,21.4781,293200.0
2010-06-02 12:30:00,21.68,21.78,21.66,21.78,288800.0,21.488,21.5871,21.4682,21.5871,288800.0
2010-06-02 13:00:00,21.79,21.83,21.7,21.75,336400.0,21.597,21.6367,21.5078,21.5574,336400.0
2010-06-02 13:30:00,21.76,21.81,21.68,21.73,266400.0,21.5673,21.6169,21.488,21.5376,266400.0
2010-06-02 14:00:00,21.72,21.76,21.66,21.73,404400.0,21.5277,21.5673,21.4682,21.5376,404400.0
2010-06-02 14:30:00,21.73,21.88,21.72,21.86,525600.0,21.5376,21.6862,21.5277,21.6664,525600.0
2010-06-02 15:00:00,21.86,22.0,21.85,21.97,1070800.0,21.6664,21.8052,21.6565,21.7754,1070800.0
2010-06-02 15:30:00,21.97,22.1,21.93,22.1,1520000.0,21.7754,21.9043,21.7358,21.9043,1520000.0
2010-06-03 09:30:00,22.35,23.03,22.32,22.98,3340400.0,22.1521,22.8261,22.1223,22.7765,3340400.0
2010-06-03 10:00:00,22.98,22.99,22.75,22.77,1739600.0,22.7765,22.7864,22.5485,22.5684,1739600.0
2010-06-03 10:30:00,22.77,23.3,22.77,23.27,3248800.0,22.5684,23.0937,22.5684,23.0639,3248800.0
2010-06-03 11:00:00,23.28,23.42,23.25,23.39,2269600.0,23.0738,23.2126,23.0441,23.1829,2269600.0
2010-06-03 11:30:00,23.39,23.59,23.31,23.45,2181600.0,23.1829,23.3811,23.1036,23.2423,2181600.0
2010-06-03 12:00:00,23.46,23.47,23.22,23.31,1397600.0,23.2522,23.2622,23.0144,23.1036,1397600.0
2010-06-03 12:30:00,23.32,23.43,23.28,23.37,681200.0,23.1135,23.2225,23.0738,23.163,681200.0
2010-06-03 13:00:00,23.37,23.46,23.3,23.34,765200.0,23.163,23.2522,23.0937,23.1333,765200.0
2010-06-03 13:30:00,23.35,23.62,23.34,23.53,1158400.0,23.1432,23.4108,23.1333,23.3216,1158400.0
2010-06-03 14:00:00,23.53,23.71,23.48,23.58,1717600.0,23.3216,23.5,23.2721,23.3712,1717600.0
2010-06-03 14:30:00,23.58,23.95,23.58,23.81,2277600.0,23.3712,23.7379,23.3712,23.5991,2277600.0
2010-06-03 15:00:00,23.81,23.82,23.63,23.82,1447200.0,23.5991,23.6091,23.4207,23.6091,1447200.0
2010-06-03 15:30:00,23.81,23.91,23.69,23.8,3606400.0,23.5991,23.6983,23.4802,23.5892,3606400.0
2010-06-04 09:30:00,23.13,23.75,23.13,23.69,3133600.0,22.9252,23.5397,22.9252,23.4802,3133600.0
2010-06-04 10:00:00,23.7,23.89,23.59,23.86,1720400.0,23.4901,23.6784,23.3811,23.6487,1720400.0
2010-06-04 10:30:00,23.86,24.09,23.65,23.66,2638000.0,23.6487,23.8767,23.4406,23.4505,2638000.0
2010-06-04 11:00:00,23.65,23.69,23.38,23.39,1405200.0,23.4406,23.4802,23.173,23.1829,1405200.0
2010-06-04 11:30:00,23.38,23.58,23.35,23.47,1024000.0,23.173,23.3712,23.1432,23.2622,1024000.0
2010-06-04 12:00:00,23.46,23.48,23.22,23.31,1188400.0,23.2522,23.2721,23.0144,23.1036,1188400.0
2010-06-04 12:30:00,23.29,23.4,23.21,23.38,632400.0,23.0837,23.1928,23.0045,23.173,632400.0
2010-06-04 13:00:00,23.39,23.42,23.17,23.17,974800.0,23.1829,23.2126,22.9648,22.9648,974800.0
2010-06-04 13:30:00,23.17,23.18,22.81,22.84,1623200.0,22.9648,22.9747,22.608,22.6377,1623200.0
2010-06-04 14:00:00,22.84,22.94,22.64,22.67,1932000.0,22.6377,22.7368,22.4395,22.4692,1932000.0
2010-06-04 14:30:00,22.67,22.71,22.33,22.39,2547600.0,22.4692,22.5089,22.1323,22.1917,2547600.0
2010-06-04 15:00:00,22.38,22.61,22.37,22.43,2377600.0,22.1818,22.4098,22.1719,22.2314,2377600.0
2010-06-04 15:30:00,22.44,22.51,22.18,22.43,3596000.0,22.2413,22.3107,21.9836,22.2314,3596000.0
2010-06-07 09:30:00,22.5,22.75,22.03,22.73,1525200.0,22.3007,22.5485,21.8349,22.5287,1525200.0
2010-06-07 10:00:00,22.73,22.87,22.58,22.82,1072000.0,22.5287,22.6675,22.38,22.6179,1072000.0
2010-06-07 10:30:00,22.8,22.81,22.1,22.18,825200.0,22.5981,22.608,21.9043,21.9836,825200.0
2010-06-07 11:00:00,22.18,22.28,21.94,22.1,906800.0,21.9836,22.0827,21.7457,21.9043,906800.0
2010-06-07 11:30:00,22.1,22.29,22.1,22.25,740000.0,21.9043,22.0926,21.9043,22.053,740000.0
2010-06-07 12:00:00,22.25,22.34,22.18,22.25,324000.0,22.053,22.1422,21.9836,22.053,324000.0
2010-06-07 12:30:00,22.25,22.48,22.23,22.44,425600.0,22.053,22.2809,22.0331,22.2413,425600.0
2010-06-07 13:00:00,22.43,22.5,22.29,22.5,315200.0,22.2314,22.3007,22.0926,22.3007,315200.0
2010-06-07 13:30:00,22.5,22.56,22.22,22.28,716800.0,22.3007,22.3602,22.0232,22.0827,716800.0
2010-06-07 14:00:00,22.28,22.39,22.15,22.27,372000.0,22.0827,22.1917,21.9538,22.0728,372000.0
2010-06-07 14:30:00,22.27,22.3,22.01,22.04,728400.0,22.0728,22.1025,21.8151,21.8448,728400.0
2010-06-07 15:00:00,22.05,22.19,21.93,21.93,892000.0,21.8547,21.9935,21.7358,21.7358,892000.0
2010-06-07 15:30:00,21.93,22.43,21.91,21.97,1569600.0,21.7358,22.2314,21.716,21.7754,1569600.0
2010-06-08 09:30:00,22.22,22.43,21.81,21.89,1052400.0,22.0232,22.2314,21.6169,21.6961,1052400.0
2010-06-08 10:00:00,21.89,22.05,21.78,21.95,1203600.0,21.6961,21.8547,21.5871,21.7556,1203600.0
2010-06-08 10:30:00,21.95,21.97,21.6,21.89,931200.0,21.7556,21.7754,21.4087,21.6961,931200.0
2010-06-08 11:00:00,21.88,22.11,21.64,22.09,1117200.0,21.6862,21.9142,21.4484,21.8944,1117200.0
2010-06-08 11:30:00,22.09,22.31,21.97,22.11,1214800.0,21.8944,22.1124,21.7754,21.9142,1214800.0
2010-06-08 12:00:00,22.11,22.16,21.94,22.0,399600.0,21.9142,21.9638,21.7457,21.8052,399600.0
2010-06-08 12:30:00,22.0,22.11,21.93,22.05,852800.0,21.8052,21.9142,21.7358,21.8547,852800.0
2010-06-08 13:00:00,22.05,22.1,21.9,21.96,873200.0,21.8547,21.9043,21.7061,21.7655,873200.0
2010-06-08 13:30:00,21.96,21.98,21.67,21.77,697600.0,21.7655,21.7854,21.4781,21.5772,697600.0
2010-06-08 14:00:00,21.76,21.98,21.66,21.85,882800.0,21.5673,21.7854,21.4682,21.6565,882800.0
2010-06-08 14:30:00,21.84,21.98,21.75,21.79,738800.0,21.6466,21.7854,21.5574,21.597,738800.0
2010-06-08 15:00:00,21.79,21.97,21.73,21.95,1213200.0,21.597,21.7754,21.5376,21.7556,1213200.0
2010-06-08 15:30:00,21.95,22.1,21.86,22.0,2351600.0,21.7556,21.9043,21.6664,21.8052,2351600.0
2010-06-09 09:30:00,22.29,22.6,22.18,22.54,1304400.0,22.0926,22.3999,21.9836,22.3404,1304400.0
2010-06-09 10:00:00,22.54,22.6,22.36,22.51,548400.0,22.3404,22.3999,22.162,22.3107,548400.0
2010-06-09 10:30:00,22.51,22.75,22.39,22.73,782400.0,22.3107,22.5485,22.1917,22.5287,782400.0
2010-06-09 11:00:00,22.72,22.98,22.67,22.95,900800.0,22.5188,22.7765,22.4692,22.7468,900800.0
2010-06-09 11:30:00,22.95,22.95,22.75,22.84,559600.0,22.7468,22.7468,22.5485,22.6377,559600.0
2010-06-09 12:00:00,22.84,22.98,22.84,22.91,405600.0,22.6377,22.7765,22.6377,22.7071,405600.0
2010-06-09 12:30:00,22.91,22.93,22.81,22.84,333600.0,22.7071,22.7269,22.608,22.6377,333600.0
2010-06-09 13:00:00,22.84,22.89,22.76,22.84,507600.0,22.6377,22.6873,22.5584,22.6377,507600.0
2010-06-09 13:30:00,22.85,22.85,22.72,22.78,358400.0,22.6476,22.6476,22.5188,22.5783,358400.0
2010-06-09 14:00:00,22.79,22.86,22.64,22.86,445200.0,22.5882,22.6576,22.4395,22.6576,445200.0
2010-06-09 14:30:00,22.86,22.86,22.46,22.47,725200.0,22.6576,22.6576,22.2611,22.271,725200.0
2010-06-09 15:00:00,22.46,22.58,22.23,22.43,967600.0,22.2611,22.38,22.0331,22.2314,967600.0
2010-06-09 15:30:00,22.42,22.44,22.14,22.26,1429600.0,22.2215,22.2413,21.9439,22.0629,1429600.0
2010-06-10 09:30:00,22.84,22.95,22.59,22.86,963200.0,22.6377,22.7468,22.3899,22.6576,963200.0
2010-06-10 10:00:00,22.88,22.97,22.72,22.83,605600.0,22.6774,22.7666,22.5188,22.6278,605600.0
2010-06-10 10:30:00,22.84,23.0,22.73,22.8,609600.0,22.6377,22.7963,22.5287,22.5981,609600.0
2010-06-10 11:00:00,22.79,22.85,22.69,22.7,581600.0,22.5882,22.6476,22.4891,22.499,581600.0
2010-06-10 11:30:00,22.7,23.0,22.63,22.97,1494000.0,22.499,22.7963,22.4296,22.7666,1494000.0
2010-06-10 12:00:00,22.98,22.99,22.63,22.78,898400.0,22.7765,22.7864,22.4296,22.5783,898400.0
2010-06-10 12:30:00,22.77,22.89,22.64,22.68,542400.0,22.5684,22.6873,22.4395,22.4792,542400.0
2010-06-10 13:00:00,22.72,22.75,22.59,22.74,560800.0,22.5188,22.5485,22.3899,22.5386,560800.0
2010-06-10 13:30:00,22.74,22.85,22.73,22.83,303200.0,22.5386,22.6476,22.5287,22.6278,303200.0
2010-06-10 14:00:00,22.82,22.86,22.68,22.84,381200.0,22.6179,22.6576,22.4792,22.6377,381200.0
2010-06-10 14:30:00,22.84,23.15,22.84,23.05,644800.0,22.6377,22.945,22.6377,22.8459,644800.0
2010-06-10 15:00:00,23.06,23.16,23.01,23.11,544000.0,22.8558,22.9549,22.8062,22.9053,544000.0
2010-06-10 15:30:00,23.1,23.16,23.0,23.13,1251600.0,22.8954,22.9549,22.7963,22.9252,1251600.0
2010-06-11 09:30:00,22.62,23.36,22.62,23.31,1268000.0,22.4197,23.1531,22.4197,23.1036,1268000.0
2010-06-11 10:00:00,23.31,23.55,23.24,23.41,1112000.0,23.1036,23.3414,23.0342,23.2027,1112000.0
2010-06-11 10:30:00,23.43,23.52,23.32,23.34,677600.0,23.2225,23.3117,23.1135,23.1333,677600.0
2010-06-11 11:00:00,23.34,23.35,23.14,23.28,682000.0,23.1333,23.1432,22.9351,23.0738,682000.0
2010-06-11 11:30:00,23.29,23.5,23.28,23.5,495200.0,23.0837,23.2919,23.0738,23.2919,495200.0
2010-06-11 12:00:00,23.5,23.67,23.45,23.63,735600.0,23.2919,23.4604,23.2423,23.4207,735600.0
2010-06-11 12:30:00,23.63,23.84,23.6,23.81,1214400.0,23.4207,23.6289,23.391,23.5991,1214400.0
2010-06-11 13:00:00,23.8,23.95,23.77,23.85,894400.0,23.5892,23.7379,23.5595,23.6388,894400.0
2010-06-11 13:30:00,23.85,23.86,23.74,23.81,998000.0,23.6388,23.6487,23.5298,23.5991,998000.0
2010-06-11 14:00:00,23.81,23.88,23.75,23.8,920000.0,23.5991,23.6685,23.5397,23.5892,920000.0
2010-06-11 14:30:00,23.8,23.94,23.8,23.88,766800.0,23.5892,23.728,23.5892,23.6685,766800.0
2010-06-11 15:00:00,23.88,24.06,23.83,24.0,1346800.0,23.6685,23.8469,23.619,23.7875,1346800.0
2010-06-11 15:30:00,24.0,24.22,23.97,24.16,2702400.0,23.7875,24.0055,23.7577,23.946,2702400.0
2010-06-14 09:30:00,24.24,24.27,23.81,23.9,2429200.0,24.0253,24.0551,23.5991,23.6883,2429200.0
2010-06-14 10:00:00,23.9,24.06,23.85,24.0,1166800.0,23.6883,23.8469,23.6388,23.7875,1166800.0
2010-06-14 10:30:00,24.01,24.01,23.74,23.81,1427600.0,23.7974,23.7974,23.5298,23.5991,1427600.0
2010-06-14 11:00:00,23.8,23.88,23.69,23.69,1222400.0,23.5892,23.6685,23.4802,23.4802,1222400.0
2010-06-14 11:30:00,23.7,23.79,23.59,23.74,1366800.0,23.4901,23.5793,23.3811,23.5298,1366800.0
2010-06-14 12:00:00,23.74,23.83,23.71,23.79,878800.0,23.5298,23.619,23.5,23.5793,878800.0
2010-06-14 12:30:00,23.8,23.87,23.68,23.69,717200.0,23.5892,23.6586,23.4703,23.4802,717200.0
2010-06-14 13:00:00,23.69,23.78,23.65,23.66,525600.0,23.4802,23.5694,23.4406,23.4505,525600.0
2010-06-14 13:30:00,23.67,23.75,23.46,23.46,572000.0,23.4604,23.5397,23.2522,23.2522,572000.0
2010-06-14 14:00:00,23.46,23.58,23.36,23.5,926800.0,23.2522,23.3712,23.1531,23.2919,926800.0
2010-06-14 14:30:00,23.5,23.6,23.39,23.6,810000.0,23.2919,23.391,23.1829,23.391,810000.0
2010-06-14 15:00:00,23.6,23.68,23.48,23.54,852800.0,23.391,23.4703,23.2721,23.3315,852800.0
2010-06-14 15:30:00,23.54,23.54,23.32,23.39,1608400.0,23.3315,23.3315,23.1135,23.1829,1608400.0
2010-06-15 09:30:00,23.58,23.91,23.39,23.87,1484000.0,23.3712,23.6983,23.1829,23.6586,1484000.0
2010-06-15 10:00:00,23.86,23.86,23.56,23.59,994800.0,23.6487,23.6487,23.3514,23.3811,994800.0
2010-06-15 10:30:00,23.59,23.71,23.52,23.64,888000.0,23.3811,23.5,23.3117,23.4307,888000.0
2010-06-15 11:00:00,23.64,23.68,23.6,23.61,497600.0,23.4307,23.4703,23.391,23.4009,497600.0
2010-06-15 11:30:00,23.62,23.7,23.52,23.6,888800.0,23.4108,23.4901,23.3117,23.391,888800.0
2010-06-15 12:00:00,23.6,23.61,23.5,23.56,895600.0,23.391,23.4009,23.2919,23.3514,895600.0
2010-06-15 12:30:00,23.56,23.59,23.47,23.53,576000.0,23.3514,23.3811,23.2622,23.3216,576000.0
2010-06-15 13:00:00,23.54,23.54,23.36,23.51,1002800.0,23.3315,23.3315,23.1531,23.3018,1002800.0
2010-06-15 13:30:00,23.5,23.68,23.48,23.66,747200.0,23.2919,23.4703,23.2721,23.4505,747200.0
2010-06-15 14:00:00,23.66,23.78,23.66,23.74,751200.0,23.4505,23.5694,23.4505,23.5298,751200.0
2010-06-15 14:30:00,23.74,23.76,23.66,23.66,712800.0,23.5298,23.5496,23.4505,23.4505,712800.0
2010-06-15 15:00:00,23.66,23.76,23.62,23.73,906400.0,23.4505,23.5496,23.4108,23.5199,906400.0
2010-06-15 15:30:00,23.73,23.79,23.7,23.73,2193200.0,23.5199,23.5793,23.4901,23.5199,2193200.0
2010-06-16 09:30:00,23.56,23.57,23.28,23.42,1726400.0,23.3514,23.3613,23.0738,23.2126,1726400.0
2010-06-16 10:00:00,23.42,23.49,23.29,23.39,652400.0,23.2126,23.282,23.0837,23.1829,652400.0
2010-06-16 10:30:00,23.39,23.45,23.32,23.35,648800.0,23.1829,23.2423,23.1135,23.1432,648800.0
2010-06-16 11:00:00,23.35,23.55,23.35,23.49,728400.0,23.1432,23.3414,23.1432,23.282,728400.0
2010-06-16 11:30:00,23.49,23.49,23.41,23.42,402400.0,23.282,23.282,23.2027,23.2126,402400.0
2010-06-16 12:00:00,23.42,23.54,23.42,23.52,419600.0,23.2126,23.3315,23.2126,23.3117,419600.0
2010-06-16 12:30:00,23.52,23.53,23.43,23.45,246800.0,23.3117,23.3216,23.2225,23.2423,246800.0
2010-06-16 13:00:00,23.44,23.54,23.42,23.51,390400.0,23.2324,23.3315,23.2126,23.3018,390400.0
2010-06-16 13:30:00,23.51,23.58,23.46,23.57,354800.0,23.3018,23.3712,23.2522,23.3613,354800.0
2010-06-16 14:00:00,23.57,23.73,23.54,23.7,1028800.0,23.3613,23.5199,23.3315,23.4901,1028800.0
2010-06-16 14:30:00,23.7,23.77,23.65,23.7,622400.0,23.4901,23.5595,23.4406,23.4901,622400.0
2010-06-16 15:00:00,23.7,23.7,23.42,23.45,800400.0,23.4901,23.4901,23.2126,23.2423,800400.0
2010-06-16 15:30:00,23.45,23.59,23.42,23.56,1605200.0,23.2423,23.3811,23.2126,23.3514,1605200.0
2010-06-17 09:30:00,23.74,24.09,23.58,24.06,1566000.0,23.5298,23.8767,23.3712,23.8469,1566000.0
2010-06-17 10:00:00,24.07,24.21,23.85,23.87,2594800.0,23.8568,23.9956,23.6388,23.6586,2594800.0
2010-06-17 10:30:00,23.88,24.24,23.77,24.14,1308800.0,23.6685,24.0253,23.5595,23.9262,1308800.0
2010-06-17 11:00:00,24.14,24.2,23.97,24.1,534000.0,23.9262,23.9857,23.7577,23.8866,534000.0
2010-06-17 11:30:00,24.12,24.25,24.09,24.2,472000.0,23.9064,24.0352,23.8767,23.9857,472000.0
2010-06-17 12:00:00,24.2,24.23,24.1,24.15,415600.0,23.9857,24.0154,23.8866,23.9361,415600.0
2010-06-17 12:30:00,24.15,24.17,24.06,24.12,344000.0,23.9361,23.956,23.8469,23.9064,344000.0
2010-06-17 13:00:00,24.11,24.17,24.03,24.12,500400.0,23.8965,23.956,23.8172,23.9064,500400.0
2010-06-17 13:30:00,24.12,24.36,24.1,24.31,602000.0,23.9064,24.1443,23.8866,24.0947,602000.0
2010-06-17 14:00:00,24.3,24.4,24.23,24.31,1116400.0,24.0848,24.1839,24.0154,24.0947,1116400.0
2010-06-17 14:30:00,24.3,24.38,24.22,24.27,836400.0,24.0848,24.1641,24.0055,24.0551,836400.0
2010-06-17 15:00:00,24.27,24.27,24.04,24.05,909200.0,24.0551,24.0551,23.8271,23.837,909200.0
2010-06-17 15:30:00,24.05,24.33,24.05,24.28,2376800.0,23.837,24.1145,23.837,24.065,2376800.0
2010-06-18 09:30:00,24.22,24.25,23.91,23.92,1772800.0,24.0055,24.0352,23.6983,23.7082,1772800.0
2010-06-18 10:00:00,23.93,24.04,23.84,23.97,941600.0,23.7181,23.8271,23.6289,23.7577,941600.0
2010-06-18 10:30:00,23.98,24.18,23.97,24.16,534400.0,23.7676,23.9659,23.7577,23.946,534400.0
2010-06-18 11:00:00,24.15,24.23,24.09,24.16,361200.0,23.9361,24.0154,23.8767,23.946,361200.0
2010-06-18 11:30:00,24.14,24.21,24.05,24.06,347600.0,23.9262,23.9956,23.837,23.8469,347600.0
2010-06-18 12:00:00,24.05,24.11,23.99,24.04,333200.0,23.837,23.8965,23.7776,23.8271,333200.0
2010-06-18 12:30:00,24.04,24.05,23.93,24.02,246400.0,23.8271,23.837,23.7181,23.8073,246400.0
2010-06-18 13:00:00,24.0,24.08,23.99,24.0,503200.0,23.7875,23.8668,23.7776,23.7875,503200.0
2010-06-18 13:30:00,24.0,24.08,23.99,24.01,469200.0,23.7875,23.8668,23.7776,23.7974,469200.0
2010-06-18 14:00:00,24.01,24.09,23.99,24.04,318800.0,23.7974,23.8767,23.7776,23.8271,318800.0
2010-06-18 14:30:00,24.04,24.07,23.96,23.97,489600.0,23.8271,23.8568,23.7478,23.7577,489600.0
2010-06-18 15:00:00,23.97,23.97,23.9,23.92,638000.0,23.7577,23.7577,23.6883,23.7082,638000.0
2010-06-18 15:30:00,23.93,23.97,23.91,23.94,1076800.0,23.7181,23.7577,23.6983,23.728,1076800.0
2010-06-21 09:30:00,24.35,24.49,24.14,24.37,1016000.0,24.1344,24.2731,23.9262,24.1542,1016000.0
2010-06-21 10:00:00,24.36,24.43,24.22,24.24,530400.0,24.1443,24.2137,24.0055,24.0253,530400.0
2010-06-21 10:30:00,24.24,24.24,23.98,24.1,1092400.0,24.0253,24.0253,23.7676,23.8866,1092400.0
2010-06-21 11:00:00,24.1,24.28,24.02,24.23,643600.0,23.8866,24.065,23.8073,24.0154,643600.0
2010-06-21 11:30:00,24.23,24.26,24.01,24.06,491200.0,24.0154,24.0452,23.7974,23.8469,491200.0
2010-06-21 12:00:00,24.06,24.17,24.04,24.08,624000.0,23.8469,23.956,23.8271,23.8668,624000.0
2010-06-21 12:30:00,24.07,24.15,24.02,24.15,686400.0,23.8568,23.9361,23.8073,23.9361,686400.0
2010-06-21 13:00:00,24.15,24.25,24.09,24.24,588400.0,23.9361,24.0352,23.8767,24.0253,588400.0
2010-06-21 13:30:00,24.24,24.25,24.05,24.14,813200.0,24.0253,24.0352,23.837,23.9262,813200.0
2010-06-21 14:00:00,24.14,24.35,24.11,24.24,825600.0,23.9262,24.1344,23.8965,24.0253,825600.0
2010-06-21 14:30:00,24.23,24.27,24.06,24.1,631600.0,24.0154,24.0551,23.8469,23.8866,631600.0
2010-06-21 15:00:00,24.09,24.13,23.78,23.85,1076800.0,23.8767,23.9163,23.5694,23.6388,1076800.0
2010-06-21 15:30:00,23.85,23.89,23.64,23.84,1664000.0,23.6388,23.6784,23.4307,23.6289,1664000.0
2010-06-22 09:30:00,23.73,23.95,23.65,23.65,1083200.0,23.5199,23.7379,23.4406,23.4406,1083200.0
2010-06-22 10:00:00,23.65,23.65,23.25,23.45,1618000.0,23.4406,23.4406,23.0441,23.2423,1618000.0
2010-06-22 10:30:00,23.45,23.53,23.33,23.5,720400.0,23.2423,23.3216,23.1234,23.2919,720400.0
2010-06-22 11:00:00,23.49,23.53,23.28,23.35,920400.0,23.282,23.3216,23.0738,23.1432,920400.0
2010-06-22 11:30:00,23.36,23.58,23.34,23.52,929600.0,23.1531,23.3712,23.1333,23.3117,929600.0
2010-06-22 12:00:00,23.52,23.55,23.44,23.45,689200.0,23.3117,23.3414,23.2324,23.2423,689200.0
2010-06-22 12:30:00,23.44,23.47,23.34,23.35,435600.0,23.2324,23.2622,23.1333,23.1432,435600.0
2010-06-22 13:00:00,23.35,23.43,23.16,23.18,707600.0,23.1432,23.2225,22.9549,22.9747,707600.0
2010-06-22 13:30:00,23.2,23.39,23.12,23.29,742800.0,22.9945,23.1829,22.9153,23.0837,742800.0
2010-06-22 14:00:00,23.29,23.3,23.15,23.17,340400.0,23.0837,23.0937,22.945,22.9648,340400.0
2010-06-22 14:30:00,23.18,23.23,22.96,23.04,1385200.0,22.9747,23.0243,22.7567,22.836,1385200.0
2010-06-22 15:00:00,23.03,23.1,22.87,22.92,1162400.0,22.8261,22.8954,22.6675,22.717,1162400.0
2010-06-22 15:30:00,22.91,23.01,22.83,22.97,2067200.0,22.7071,22.8062,22.6278,22.7666,2067200.0
2010-06-23 09:30:00,23.19,23.25,23.0,23.21,1515600.0,22.9846,23.0441,22.7963,23.0045,1515600.0
2010-06-23 10:00:00,23.21,23.21,22.69,22.77,1438400.0,23.0045,23.0045,22.4891,22.5684,1438400.0
2010-06-23 10:30:00,22.77,23.08,22.77,23.01,744800.0,22.5684,22.8756,22.5684,22.8062,744800.0
2010-06-23 11:00:00,23.0,23.0,22.85,22.96,439200.0,22.7963,22.7963,22.6476,22.7567,439200.0
2010-06-23 11:30:00,22.96,23.05,22.9,23.0,252000.0,22.7567,22.8459,22.6972,22.7963,252000.0
2010-06-23 12:00:00,23.0,23.1,22.99,23.07,432000.0,22.7963,22.8954,22.7864,22.8657,432000.0
2010-06-23 12:30:00,23.07,23.19,23.04,23.14,642800.0,22.8657,22.9846,22.836,22.9351,642800.0
2010-06-23 13:00:00,23.14,23.23,23.11,23.16,424400.0,22.9351,23.0243,22.9053,22.9549,424400.0
2010-06-23 13:30:00,23.17,23.23,23.13,23.19,421600.0,22.9648,23.0243,22.9252,22.9846,421600.0
2010-06-23 14:00:00,23.18,23.29,23.03,23.28,677200.0,22.9747,23.0837,22.8261,23.0738,677200.0
2010-06-23 14:30:00,23.28,23.45,23.11,23.25,1447600.0,23.0738,23.2423,22.9053,23.0441,1447600.0
2010-06-23 15:00:00,23.28,23.35,23.06,23.24,1083200.0,23.0738,23.1432,22.8558,23.0342,1083200.0
2010-06-23 15:30:00,23.25,23.32,23.14,23.23,1299200.0,23.0441,23.1135,22.9351,23.0243,1299200.0
2010-06-24 09:30:00,23.38,23.41,23.0,23.08,1023200.0,23.173,23.2027,22.7963,22.8756,1023200.0
2010-06-24 10:00:00,23.08,23.39,23.08,23.33,768800.0,22.8756,23.1829,22.8756,23.1234,768800.0
2010-06-24 10:30:00,23.33,23.33,23.01,23.11,786800.0,23.1234,23.1234,22.8062,22.9053,786800.0
2010-06-24 11:00:00,23.1,23.12,22.89,23.06,786800.0,22.8954,22.9153,22.6873,22.8558,786800.0
2010-06-24 11:30:00,23.06,23.16,23.0,23.03,625200.0,22.8558,22.9549,22.7963,22.8261,625200.0
2010-06-24 12:00:00,23.03,23.15,22.98,22.98,599200.0,22.8261,22.945,22.7765,22.7765,599200.0
2010-06-24 12:30:00,22.98,23.0,22.86,22.99,498000.0,22.7765,22.7963,22.6576,22.7864,498000.0
2010-06-24 13:00:00,22.99,23.08,22.91,22.94,1002000.0,22.7864,22.8756,22.7071,22.7368,1002000.0
2010-06-24 13:30:00,22.94,23.05,22.93,22.96,1067600.0,22.7368,22.8459,22.7269,22.7567,1067600.0
2010-06-24 14:00:00,22.97,23.0,22.89,22.91,484800.0,22.7666,22.7963,22.6873,22.7071,484800.0
2010-06-24 14:30:00,22.91,22.91,22.66,22.72,737600.0,22.7071,22.7071,22.4593,22.5188,737600.0
2010-06-24 15:00:00,22.74,22.8,22.6,22.76,920800.0,22.5386,22.5981,22.3999,22.5584,920800.0
2010-06-24 15:30:00,22.74,22.81,22.68,22.76,1591200.0,22.5386,22.608,22.4792,22.5584,1591200.0
2010-06-25 09:30:00,22.95,22.95,22.42,22.71,958000.0,22.7468,22.7468,22.2215,22.5089,958000.0
2010-06-25 10:00:00,22.71,22.85,22.6,22.71,934800.0,22.5089,22.6476,22.3999,22.5089,934800.0
2010-06-25 10:30:00,22.68,22.86,22.61,22.68,652400.0,22.4792,22.6576,22.4098,22.4792,652400.0
2010-06-25 11:00:00,22.68,22.93,22.68,22.92,446800.0,22.4792,22.7269,22.4792,22.717,446800.0
2010-06-25 11:30:00,22.92,22.95,22.73,22.88,568000.0,22.717,22.7468,22.5287,22.6774,568000.0
2010-06-25 12:00:00,22.88,22.98,22.81,22.93,304800.0,22.6774,22.7765,22.608,22.7269,304800.0
2010-06-25 12:30:00,22.92,22.97,22.8,22.84,326000.0,22.717,22.7666,22.5981,22.6377,326000.0
2010-06-25 13:00:00,22.83,23.0,22.82,22.94,503600.0,22.6278,22.7963,22.6179,22.7368,503600.0
2010-06-25 13:30:00,22.93,22.98,22.85,22.91,699200.0,22.7269,22.7765,22.6476,22.7071,699200.0
2010-06-25 14:00:00,22.91,22.98,22.81,22.92,457600.0,22.7071,22.7765,22.608,22.717,457600.0
2010-06-25 14:30:00,22.91,22.99,22.84,22.91,408000.0,22.7071,22.7864,22.6377,22.7071,408000.0
2010-06-25 15:00:00,22.9,22.91,22.78,22.83,384800.0,22.6972,22.7071,22.5783,22.6278,384800.0
2010-06-25 15:30:00,22.83,22.96,22.76,22.88,1005200.0,22.6278,22.7567,22.5584,22.6774,1005200.0
2010-06-28 09:30:00,22.97,23.0,22.78,22.86,434000.0,22.7666,22.7963,22.5783,22.6576,434000.0
2010-06-28 10:00:00,22.88,22.93,22.72,22.93,365200.0,22.6774,22.7269,22.5188,22.7269,365200.0
2010-06-28 10:30:00,22.93,23.08,22.81,23.02,460800.0,22.7269,22.8756,22.608,22.8161,460800.0
2010-06-28 11:00:00,23.03,23.08,22.93,23.02,534400.0,22.8261,22.8756,22.7269,22.8161,534400.0
2010-06-28 11:30:00,23.03,23.08,22.84,22.85,409200.0,22.8261,22.8756,22.6377,22.6476,409200.0
2010-06-28 12:00:00,22.86,22.9,22.74,22.87,490800.0,22.6576,22.6972,22.5386,22.6675,490800.0
2010-06-28 12:30:00,22.88,22.95,22.79,22.92,529600.0,22.6774,22.7468,22.5882,22.717,529600.0
2010-06-28 13:00:00,22.92,22.92,22.8,22.8,419600.0,22.717,22.717,22.5981,22.5981,419600.0
2010-06-28 13:30:00,22.8,22.92,22.73,22.88,328000.0,22.5981,22.717,22.5287,22.6774,328000.0
2010-06-28 14:00:00,22.88,22.98,22.86,22.88,350000.0,22.6774,22.7765,22.6576,22.6774,350000.0
2010-06-28 14:30:00,22.87,22.98,22.84,22.92,709200.0,22.6675,22.7765,22.6377,22.717,709200.0
2010-06-28 15:00:00,22.91,22.97,22.83,22.85,364000.0,22.7071,22.7666,22.6278,22.6476,364000.0
2010-06-28 15:30:00,22.85,22.92,22.79,22.8,801200.0,22.6476,22.717,22.5882,22.5981,801200.0
2010-06-29 09:30:00,22.43,22.43,22.08,22.25,1664800.0,22.2314,22.2314,21.8845,22.053,1664800.0
2010-06-29 10:00:00,22.24,22.25,21.83,21.83,1630800.0,22.043,22.053,21.6367,21.6367,1630800.0
2010-06-29 10:30:00,21.83,22.01,21.8,21.99,834000.0,21.6367,21.8151,21.6069,21.7953,834000.0
2010-06-29 11:00:00,22.0,22.07,21.89,22.02,792000.0,21.8052,21.8746,21.6961,21.825,792000.0
2010-06-29 11:30:00,22.01,22.07,21.94,21.96,564800.0,21.8151,21.8746,21.7457,21.7655,564800.0
2010-06-29 12:00:00,21.97,22.02,21.9,21.92,592400.0,21.7754,21.825,21.7061,21.7259,592400.0
2010-06-29 12:30:00,21.93,21.93,21.69,21.73,982000.0,21.7358,21.7358,21.4979,21.5376,982000.0
2010-06-29 13:00:00,21.74,21.79,21.58,21.59,872800.0,21.5475,21.597,21.3889,21.3988,872800.0
2010-06-29 13:30:00,21.6,21.71,21.54,21.66,684000.0,21.4087,21.5177,21.3492,21.4682,684000.0
2010-06-29 14:00:00,21.65,21.68,21.59,21.63,684400.0,21.4583,21.488,21.3988,21.4385,684400.0
2010-06-29 14:30:00,21.61,21.62,21.44,21.48,966800.0,21.4186,21.4285,21.2501,21.2898,966800.0
2010-06-29 15:00:00,21.48,21.63,21.31,21.35,1289600.0,21.2898,21.4385,21.1213,21.1609,1289600.0
2010-06-29 15:30:00,21.35,21.41,21.13,21.35,3230800.0,21.1609,21.2204,20.9429,21.1609,3230800.0
2010-06-30 09:30:00,21.27,21.84,21.22,21.71,2185600.0,21.0816,21.6466,21.0321,21.5177,2185600.0
2010-06-30 10:00:00,21.7,21.89,21.59,21.63,1136000.0,21.5078,21.6961,21.3988,21.4385,1136000.0
2010-06-30 10:30:00,21.61,21.79,21.57,21.66,940400.0,21.4186,21.597,21.379,21.4682,940400.0
2010-06-30 11:00:00,21.67,21.75,21.58,21.65,731600.0,21.4781,21.5574,21.3889,21.4583,731600.0
2010-06-30 11:30:00,21.65,21.74,21.64,21.65,779200.0,21.4583,21.5475,21.4484,21.4583,779200.0
2010-06-30 12:00:00,21.66,21.74,21.63,21.66,656400.0,21.4682,21.5475,21.4385,21.4682,656400.0
2010-06-30 12:30:00,21.66,21.73,21.57,21.63,355200.0,21.4682,21.5376,21.379,21.4385,355200.0
2010-06-30 13:00:00,21.63,21.77,21.59,21.75,588800.0,21.4385,21.5772,21.3988,21.5574,588800.0
2010-06-30 13:30:00,21.75,21.81,21.67,21.77,762800.0,21.5574,21.6169,21.4781,21.5772,762800.0
2010-06-30 14:00:00,21.76,21.82,21.65,21.71,1219200.0,21.5673,21.6268,21.4583,21.5177,1219200.0
2010-06-30 14:30:00,21.7,21.79,21.7,21.73,897600.0,21.5078,21.597,21.5078,21.5376,897600.0
2010-06-30 15:00:00,21.73,21.78,21.63,21.63,1210400.0,21.5376,21.5871,21.4385,21.4385,1210400.0
2010-06-30 15:30:00,21.63,21.63,21.34,21.45,3150400.0,21.4385,21.4385,21.151,21.26,3150400.0
2010-07-01 09:30:00,21.42,21.71,21.41,21.55,986000.0,21.2303,21.5177,21.2204,21.3592,986000.0
2010-07-01 10:00:00,21.52,21.56,21.18,21.23,1154400.0,21.3294,21.3691,20.9924,21.042,1154400.0
2010-07-01 10:30:00,21.24,21.25,20.9,21.08,1051600.0,21.0519,21.0618,20.7149,20.8933,1051600.0
2010-07-01 11:00:00,21.08,21.42,21.0,21.41,1132800.0,20.8933,21.2303,20.814,21.2204,1132800.0
2010-07-01 11:30:00,21.41,21.48,21.3,21.36,536400.0,21.2204,21.2898,21.1114,21.1708,536400.0
2010-07-01 12:00:00,21.35,21.36,21.22,21.29,635600.0,21.1609,21.1708,21.0321,21.1015,635600.0
2010-07-01 12:30:00,21.3,21.63,21.27,21.44,625200.0,21.1114,21.4385,21.0816,21.2501,625200.0
2010-07-01 13:00:00,21.46,21.62,21.42,21.56,622400.0,21.27,21.4285,21.2303,21.3691,622400.0
2010-07-01 13:30:00,21.56,21.72,21.52,21.67,775600.0,21.3691,21.5277,21.3294,21.4781,775600.0
2010-07-01 14:00:00,21.67,21.86,21.65,21.8,1320400.0,21.4781,21.6664,21.4583,21.6069,1320400.0
2010-07-01 14:30:00,21.8,21.82,21.66,21.79,1164000.0,21.6069,21.6268,21.4682,21.597,1164000.0
2010-07-01 15:00:00,21.79,21.91,21.68,21.85,932000.0,21.597,21.716,21.488,21.6565,932000.0
2010-07-01 15:30:00,21.84,21.9,21.64,21.78,1512000.0,21.6466,21.7061,21.4484,21.5871,1512000.0
2010-07-02 09:30:00,21.78,22.19,21.75,22.12,1706800.0,21.5871,21.9935,21.5574,21.9241,1706800.0
2010-07-02 10:00:00,22.11,22.24,21.89,22.07,1011600.0,21.9142,22.043,21.6961,21.8746,1011600.0
2010-07-02 10:30:00,22.07,22.11,21.89,21.9,620400.0,21.8746,21.9142,21.6961,21.7061,620400.0
2010-07-02 11:00:00,21.9,22.01,21.83,21.85,660800.0,21.7061,21.8151,21.6367,21.6565,660800.0
2010-07-02 11:30:00,21.85,21.88,21.68,21.78,628400.0,21.6565,21.6862,21.488,21.5871,628400.0
2010-07-02 12:00:00,21.77,21.95,21.75,21.82,465200.0,21.5772,21.7556,21.5574,21.6268,465200.0
2010-07-02 12:30:00,21.82,21.86,21.66,21.7,454000.0,21.6268,21.6664,21.4682,21.5078,454000.0
2010-07-02 13:00:00,21.69,21.74,21.59,21.66,562800.0,21.4979,21.5475,21.3988,21.4682,562800.0
2010-07-02 13:30:00,21.67,21.8,21.65,21.77,353600.0,21.4781,21.6069,21.4583,21.5772,353600.0
2010-07-02 14:00:00,21.78,21.81,21.66,21.71,323600.0,21.5871,21.6169,21.4682,21.5177,323600.0
2010-07-02 14:30:00,21.71,21.74,21.63,21.72,404400.0,21.5177,21.5475,21.4385,21.5277,404400.0
2010-07-02 15:00:00,21.72,21.89,21.68,21.84,538400.0,21.5277,21.6961,21.488,21.6466,538400.0
2010-07-02 15:30:00,21.84,22.03,21.76,21.76,1806400.0,21.6466,21.8349,21.5673,21.5673,1806400.0
2010-07-06 09:30:00,22.21,22.37,22.03,22.36,998800.0,22.0133,22.1719,21.8349,22.162,998800.0
2010-07-06 10:00:00,22.35,22.49,22.28,22.44,965600.0,22.1521,22.2908,22.0827,22.2413,965600.0
2010-07-06 10:30:00,22.44,22.53,22.39,22.43,530400.0,22.2413,22.3305,22.1917,22.2314,530400.0
2010-07-06 11:00:00,22.42,22.45,22.28,22.32,544000.0,22.2215,22.2512,22.0827,22.1223,544000.0
2010-07-06 11:30:00,22.32,22.48,22.31,22.47,636800.0,22.1223,22.2809,22.1124,22.271,636800.0
2010-07-06 12:00:00,22.46,22.54,22.31,22.35,674800.0,22.2611,22.3404,22.1124,22.1521,674800.0
2010-07-06 12:30:00,22.34,22.35,22.15,22.18,590400.0,22.1422,22.1521,21.9538,21.9836,590400.0
2010-07-06 13:00:00,22.18,22.23,22.04,22.06,554000.0,21.9836,22.0331,21.8448,21.8646,554000.0
2010-07-06 13:30:00,22.06,22.07,21.85,21.88,704000.0,21.8646,21.8746,21.6565,21.6862,704000.0
2010-07-06 14:00:00,21.87,22.04,21.74,22.01,1028400.0,21.6763,21.8448,21.5475,21.8151,1028400.0
2010-07-06 14:30:00,22.0,22.09,21.9,21.91,609200.0,21.8052,21.8944,21.7061,21.716,609200.0
2010-07-06 15:00:00,21.91,21.99,21.79,21.9,828000.0,21.716,21.7953,21.597,21.7061,828000.0
2010-07-06 15:30:00,21.89,22.06,21.84,22.01,1736400.0,21.6961,21.8646,21.6466,21.8151,1736400.0
2010-07-07 09:30:00,22.0,22.2,21.95,22.13,1124800.0,21.8052,22.0034,21.7556,21.934,1124800.0
2010-07-07 10:00:00,22.13,22.32,22.12,22.19,1020800.0,21.934,22.1223,21.9241,21.9935,1020800.0
2010-07-07 10:30:00,22.19,22.49,22.18,22.41,679200.0,21.9935,22.2908,21.9836,22.2115,679200.0
2010-07-07 11:00:00,22.41,22.47,22.3,22.36,420400.0,22.2115,22.271,22.1025,22.162,420400.0
2010-07-07 11:30:00,22.36,22.49,22.32,22.37,549200.0,22.162,22.2908,22.1223,22.1719,549200.0
2010-07-07 12:00:00,22.39,22.5,22.34,22.5,417600.0,22.1917,22.3007,22.1422,22.3007,417600.0
2010-07-07 12:30:00,22.5,22.55,22.46,22.51,450400.0,22.3007,22.3503,22.2611,22.3107,450400.0
2010-07-07 13:00:00,22.51,22.67,22.51,22.63,521200.0,22.3107,22.4692,22.3107,22.4296,521200.0
2010-07-07 13:30:00,22.63,22.68,22.52,22.64,682800.0,22.4296,22.4792,22.3206,22.4395,682800.0
2010-07-07 14:00:00,22.64,22.72,22.62,22.67,437200.0,22.4395,22.5188,22.4197,22.4692,437200.0
2010-07-07 14:30:00,22.67,22.74,22.65,22.74,657200.0,22.4692,22.5386,22.4494,22.5386,657200.0
2010-07-07 15:00:00,22.74,22.82,22.67,22.78,1045600.0,22.5386,22.6179,22.4692,22.5783,1045600.0
2010-07-07 15:30:00,22.79,22.87,22.78,22.86,2410000.0,22.5882,22.6675,22.5783,22.6576,2410000.0
2010-07-08 09:30:00,23.22,23.27,22.9,22.99,878000.0,23.0144,23.0639,22.6972,22.7864,878000.0
2010-07-08 10:00:00,22.99,23.04,22.78,23.02,720000.0,22.7864,22.836,22.5783,22.8161,720000.0
2010-07-08 10:30:00,23.02,23.02,22.92,22.96,404400.0,22.8161,22.8161,22.717,22.7567,404400.0
2010-07-08 11:00:00,22.96,22.96,22.72,22.74,898800.0,22.7567,22.7567,22.5188,22.5386,898800.0
2010-07-08 11:30:00,22.74,22.77,22.6,22.67,432000.0,22.5386,22.5684,22.3999,22.4692,432000.0
2010-07-08 12:00:00,22.67,22.81,22.65,22.73,364400.0,22.4692,22.608,22.4494,22.5287,364400.0
2010-07-08 12:30:00,22.73,22.74,22.64,22.68,367600.0,22.5287,22.5386,22.4395,22.4792,367600.0
2010-07-08 13:00:00,22.67,22.77,22.67,22.68,285600.0,22.4692,22.5684,22.4692,22.4792,285600.0
2010-07-08 13:30:00,22.68,22.77,22.64,22.67,307600.0,22.4792,22.5684,22.4395,22.4692,307600.0
2010-07-08 14:00:00,22.67,22.72,22.53,22.57,600000.0,22.4692,22.5188,22.3305,22.3701,600000.0
2010-07-08 14:30:00,22.57,22.7,22.53,22.68,405600.0,22.3701,22.499,22.3305,22.4792,405600.0
2010-07-08 15:00:00,22.67,22.81,22.59,22.81,583600.0,22.4692,22.608,22.3899,22.608,583600.0
2010-07-08 15:30:00,22.81,22.89,22.76,22.89,1328400.0,22.608,22.6873,22.5584,22.6873,1328400.0
2010-07-09 09:30:00,22.86,23.09,22.79,23.01,353600.0,22.6576,22.8855,22.5882,22.8062,353600.0
2010-07-09 10:00:00,23.01,23.09,22.88,22.94,329600.0,22.8062,22.8855,22.6774,22.7368,329600.0
2010-07-09 10:30:00,22.94,23.05,22.88,22.96,382000.0,22.7368,22.8459,22.6774,22.7567,382000.0
2010-07-09 11:00:00,22.96,23.02,22.8,22.9,490400.0,22.7567,22.8161,22.5981,22.6972,490400.0
2010-07-09 11:30:00,22.9,23.0,22.85,22.85,295200.0,22.6972,22.7963,22.6476,22.6476,295200.0
2010-07-09 12:00:00,22.85,22.93,22.83,22.9,214000.0,22.6476,22.7269,22.6278,22.6972,214000.0
2010-07-09 12:30:00,22.89,22.89,22.75,22.83,292800.0,22.6873,22.6873,22.5485,22.6278,292800.0
2010-07-09 13:00:00,22.83,22.85,22.73,22.75,346400.0,22.6278,22.6476,22.5287,22.5485,346400.0
2010-07-09 13:30:00,22.75,22.84,22.74,22.83,241600.0,22.5485,22.6377,22.5386,22.6278,241600.0
2010-07-09 14:00:00,22.84,22.84,22.75,22.79,207200.0,22.6377,22.6377,22.5485,22.5882,207200.0
2010-07-09 14:30:00,22.79,22.95,22.77,22.93,275600.0,22.5882,22.7468,22.5684,22.7269,275600.0
2010-07-09 15:00:00,22.93,22.97,22.86,22.89,266800.0,22.7269,22.7666,22.6576,22.6873,266800.0
2010-07-09 15:30:00,22.9,22.98,22.86,22.96,563600.0,22.6972,22.7765,22.6576,22.7567,563600.0
2010-07-12 09:30:00,22.86,23.18,22.85,23.15,328000.0,22.6576,22.9747,22.6476,22.945,328000.0
2010-07-12 10:00:00,23.17,23.19,22.86,22.9,425200.0,22.9648,22.9846,22.6576,22.6972,425200.0
2010-07-12 10:30:00,22.9,22.9,22.7,22.74,436400.0,22.6972,22.6972,22.499,22.5386,436400.0
2010-07-12 11:00:00,22.74,22.78,22.65,22.66,310000.0,22.5386,22.5783,22.4494,22.4593,310000.0
2010-07-12 11:30:00,22.67,22.72,22.63,22.64,242000.0,22.4692,22.5188,22.4296,22.4395,242000.0
2010-07-12 12:00:00,22.64,22.81,22.64,22.72,195600.0,22.4395,22.608,22.4395,22.5188,195600.0
2010-07-12 12:30:00,22.73,22.81,22.7,22.71,174800.0,22.5287,22.608,22.499,22.5089,174800.0
2010-07-12 13:00:00,22.72,22.86,22.67,22.86,199600.0,22.5188,22.6576,22.4692,22.6576,199600.0
2010-07-12 13:30:00,22.86,22.93,22.82,22.86,236400.0,22.6576,22.7269,22.6179,22.6576,236400.0
2010-07-12 14:00:00,22.86,22.87,22.79,22.85,263200.0,22.6576,22.6675,22.5882,22.6476,263200.0
2010-07-12 14:30:00,22.84,22.91,22.78,22.87,244400.0,22.6377,22.7071,22.5783,22.6675,244400.0
2010-07-12 15:00:00,22.87,22.94,22.81,22.9,441600.0,22.6675,22.7368,22.608,22.6972,441600.0
2010-07-12 15:30:00,22.91,23.0,22.9,22.96,905600.0,22.7071,22.7963,22.6972,22.7567,905600.0
2010-07-13 09:30:00,23.22,23.24,23.0,23.12,606000.0,23.0144,23.0342,22.7963,22.9153,606000.0
2010-07-13 10:00:00,23.13,23.31,23.11,23.3,487600.0,22.9252,23.1036,22.9053,23.0937,487600.0
2010-07-13 10:30:00,23.3,23.31,23.17,23.18,307600.0,23.0937,23.1036,22.9648,22.9747,307600.0
2010-07-13 11:00:00,23.18,23.3,23.17,23.29,246800.0,22.9747,23.0937,22.9648,23.0837,246800.0
2010-07-13 11:30:00,23.29,23.41,23.28,23.31,413200.0,23.0837,23.2027,23.0738,23.1036,413200.0
2010-07-13 12:00:00,23.33,23.4,23.29,23.39,216800.0,23.1234,23.1928,23.0837,23.1829,216800.0
2010-07-13 12:30:00,23.39,23.45,23.34,23.42,367200.0,23.1829,23.2423,23.1333,23.2126,367200.0
2010-07-13 13:00:00,23.4,23.43,23.28,23.32,173200.0,23.1928,23.2225,23.0738,23.1135,173200.0
2010-07-13 13:30:00,23.33,23.37,23.26,23.27,247200.0,23.1234,23.163,23.054,23.0639,247200.0
2010-07-13 14:00:00,23.28,23.39,23.27,23.33,315600.0,23.0738,23.1829,23.0639,23.1234,315600.0
2010-07-13 14:30:00,23.33,23.48,23.33,23.46,376400.0,23.1234,23.2721,23.1234,23.2522,376400.0
2010-07-13 15:00:00,23.46,23.57,23.46,23.55,596000.0,23.2522,23.3613,23.2522,23.3414,596000.0
2010-07-13 15:30:00,23.55,23.55,23.39,23.39,1470400.0,23.3414,23.3414,23.1829,23.1829,1470400.0
2010-07-14 09:30:00,23.74,24.11,23.64,23.97,1522000.0,23.5298,23.8965,23.4307,23.7577,1522000.0
2010-07-14 10:00:00,23.95,24.0,23.84,23.88,733600.0,23.7379,23.7875,23.6289,23.6685,733600.0
2010-07-14 10:30:00,23.89,23.94,23.83,23.92,493200.0,23.6784,23.728,23.619,23.7082,493200.0
2010-07-14 11:00:00,23.92,23.97,23.86,23.91,651200.0,23.7082,23.7577,23.6487,23.6983,651200.0
2010-07-14 11:30:00,23.92,24.06,23.9,24.01,402800.0,23.7082,23.8469,23.6883,23.7974,402800.0
2010-07-14 12:00:00,24.0,24.0,23.92,23.97,302400.0,23.7875,23.7875,23.7082,23.7577,302400.0
2010-07-14 12:30:00,23.96,23.99,23.88,23.93,165600.0,23.7478,23.7776,23.6685,23.7181,165600.0
2010-07-14 13:00:00,23.93,23.95,23.85,23.9,276800.0,23.7181,23.7379,23.6388,23.6883,276800.0
2010-07-14 13:30:00,23.9,23.91,23.78,23.82,388400.0,23.6883,23.6983,23.5694,23.6091,388400.0
2010-07-14 14:00:00,23.81,23.81,23.6,23.63,779600.0,23.5991,23.5991,23.391,23.4207,779600.0
2010-07-14 14:30:00,23.63,23.85,23.63,23.85,586800.0,23.4207,23.6388,23.4207,23.6388,586800.0
2010-07-14 15:00:00,23.85,23.94,23.81,23.92,722400.0,23.6388,23.728,23.5991,23.7082,722400.0
2010-07-14 15:30:00,23.91,23.93,23.75,23.9,1169600.0,23.6983,23.7181,23.5397,23.6883,1169600.0
2010-07-15 09:30:00,23.98,24.05,23.83,23.99,584000.0,23.7676,23.837,23.619,23.7776,584000.0
2010-07-15 10:00:00,23.99,23.99,23.61,23.75,908400.0,23.7776,23.7776,23.4009,23.5397,908400.0
2010-07-15 10:30:00,23.74,23.77,23.66,23.74,389200.0,23.5298,23.5595,23.4505,23.5298,389200.0
2010-07-15 11:00:00,23.75,23.78,23.68,23.75,372800.0,23.5397,23.5694,23.4703,23.5397,372800.0
2010-07-15 11:30:00,23.76,23.79,23.69,23.74,194800.0,23.5496,23.5793,23.4802,23.5298,194800.0
2010-07-15 12:00:00,23.73,23.75,23.66,23.66,247200.0,23.5199,23.5397,23.4505,23.4505,247200.0
2010-07-15 12:30:00,23.66,23.73,23.63,23.69,142400.0,23.4505,23.5199,23.4207,23.4802,142400.0
2010-07-15 13:00:00,23.7,23.86,23.69,23.81,254000.0,23.4901,23.6487,23.4802,23.5991,254000.0
2010-07-15 13:30:00,23.81,23.84,23.71,23.79,346000.0,23.5991,23.6289,23.5,23.5793,346000.0
2010-07-15 14:00:00,23.78,23.86,23.74,23.86,227200.0,23.5694,23.6487,23.5298,23.6487,227200.0
2010-07-15 14:30:00,23.86,23.89,23.78,23.8,304400.0,23.6487,23.6784,23.5694,23.5892,304400.0
2010-07-15 15:00:00,23.79,23.84,23.72,23.82,538000.0,23.5793,23.6289,23.5099,23.6091,538000.0
2010-07-15 15:30:00,23.82,24.04,23.79,23.98,1258800.0,23.6091,23.8271,23.5793,23.7676,1258800.0
2010-07-16 09:30:00,23.82,23.85,23.44,23.44,1046400.0,23.6091,23.6388,23.2324,23.2324,1046400.0
2010-07-16 10:00:00,23.44,23.54,23.3,23.54,683600.0,23.2324,23.3315,23.0937,23.3315,683600.0
2010-07-16 10:30:00,23.54,23.57,23.46,23.51,268800.0,23.3315,23.3613,23.2522,23.3018,268800.0
2010-07-16 11:00:00,23.5,23.53,23.33,23.46,289200.0,23.2919,23.3216,23.1234,23.2522,289200.0
2010-07-16 11:30:00,23.47,23.47,23.23,23.25,390400.0,23.2622,23.2622,23.0243,23.0441,390400.0
2010-07-16 12:00:00,23.25,23.33,23.23,23.29,318000.0,23.0441,23.1234,23.0243,23.0837,318000.0
2010-07-16 12:30:00,23.28,23.3,23.17,23.18,273600.0,23.0738,23.0937,22.9648,22.9747,273600.0
2010-07-16 13:00:00,23.19,23.31,23.18,23.22,196000.0,22.9846,23.1036,22.9747,23.0144,196000.0
2010-07-16 13:30:00,23.22,23.31,23.16,23.17,300000.0,23.0144,23.1036,22.9549,22.9648,300000.0
2010-07-16 14:00:00,23.17,23.2,23.08,23.17,357600.0,22.9648,22.9945,22.8756,22.9648,357600.0
2010-07-16 14:30:00,23.17,23.19,23.1,23.11,341600.0,22.9648,22.9846,22.8954,22.9053,341600.0
2010-07-16 15:00:00,23.11,23.18,22.96,23.03,772000.0,22.9053,22.9747,22.7567,22.8261,772000.0
2010-07-16 15:30:00,23.03,23.11,22.95,23.02,1454400.0,22.8261,22.9053,22.7468,22.8161,1454400.0
2010-07-19 09:30:00,23.01,23.34,22.93,23.3,840400.0,22.8062,23.1333,22.7269,23.0937,840400.0
2010-07-19 10:00:00,23.29,23.39,23.07,23.1,1084000.0,23.0837,23.1829,22.8657,22.8954,1084000.0
2010-07-19 10:30:00,23.1,23.18,22.93,23.07,617200.0,22.8954,22.9747,22.7269,22.8657,617200.0
2010-07-19 11:00:00,23.07,23.16,23.0,23.09,356400.0,22.8657,22.9549,22.7963,22.8855,356400.0
2010-07-19 11:30:00,23.11,23.11,23.05,23.08,395600.0,22.9053,22.9053,22.8459,22.8756,395600.0
2010-07-19 12:00:00,23.08,23.08,22.89,23.02,589200.0,22.8756,22.8756,22.6873,22.8161,589200.0
2010-07-19 12:30:00,23.01,23.09,22.96,23.0,362000.0,22.8062,22.8855,22.7567,22.7963,362000.0
2010-07-19 13:00:00,23.0,23.05,22.98,23.04,366400.0,22.7963,22.8459,22.7765,22.836,366400.0
2010-07-19 13:30:00,23.04,23.09,23.01,23.03,371600.0,22.836,22.8855,22.8062,22.8261,371600.0
2010-07-19 14:00:00,23.05,23.15,23.03,23.09,363600.0,22.8459,22.945,22.8261,22.8855,363600.0
2010-07-19 14:30:00,23.1,23.21,23.1,23.15,385200.0,22.8954,23.0045,22.8954,22.945,385200.0
2010-07-19 15:00:00,23.15,23.24,23.05,23.07,701200.0,22.945,23.0342,22.8459,22.8657,701200.0
2010-07-19 15:30:00,23.07,23.16,23.02,23.16,1044000.0,22.8657,22.9549,22.8161,22.9549,1044000.0
2010-07-20 09:30:00,22.64,22.86,22.36,22.54,956800.0,22.4395,22.6576,22.162,22.3404,956800.0
2010-07-20 10:00:00,22.54,22.64,22.41,22.62,908400.0,22.3404,22.4395,22.2115,22.4197,908400.0
2010-07-20 10:30:00,22.61,22.75,22.56,22.73,415600.0,22.4098,22.5485,22.3602,22.5287,415600.0
2010-07-20 11:00:00,22.73,22.91,22.71,22.87,596400.0,22.5287,22.7071,22.5089,22.6675,596400.0
2010-07-20 11:30:00,22.86,22.86,22.71,22.72,404000.0,22.6576,22.6576,22.5089,22.5188,404000.0
2010-07-20 12:00:00,22.72,22.81,22.64,22.66,296000.0,22.5188,22.608,22.4395,22.4593,296000.0
2010-07-20 12:30:00,22.66,22.8,22.66,22.79,194400.0,22.4593,22.5981,22.4593,22.5882,194400.0
2010-07-20 13:00:00,22.79,22.84,22.74,22.84,166000.0,22.5882,22.6377,22.5386,22.6377,166000.0
2010-07-20 13:30:00,22.83,23.05,22.79,23.05,488400.0,22.6278,22.8459,22.5882,22.8459,488400.0
2010-07-20 14:00:00,23.04,23.09,22.99,23.05,256400.0,22.836,22.8855,22.7864,22.8459,256400.0
2010-07-20 14:30:00,23.05,23.11,23.0,23.05,252400.0,22.8459,22.9053,22.7963,22.8459,252400.0
2010-07-20 15:00:00,23.05,23.26,23.01,23.24,490000.0,22.8459,23.054,22.8062,23.0342,490000.0
2010-07-20 15:30:00,23.25,23.32,23.18,23.29,840400.0,23.0441,23.1135,22.9747,23.0837,840400.0
2010-07-21 09:30:00,23.43,23.46,23.02,23.21,575600.0,23.2225,23.2522,22.8161,23.0045,575600.0
2010-07-21 10:00:00,23.18,23.38,23.08,23.38,420400.0,22.9747,23.173,22.8756,23.173,420400.0
2010-07-21 10:30:00,23.38,23.49,23.36,23.41,270400.0,23.173,23.282,23.1531,23.2027,270400.0
2010-07-21 11:00:00,23.43,23.47,23.26,23.32,272800.0,23.2225,23.2622,23.054,23.1135,272800.0
2010-07-21 11:30:00,23.31,23.42,23.29,23.4,295200.0,23.1036,23.2126,23.0837,23.1928,295200.0
2010-07-21 12:00:00,23.4,23.45,23.35,23.42,192000.0,23.1928,23.2423,23.1432,23.2126,192000.0
2010-07-21 12:30:00,23.42,23.51,23.37,23.38,306800.0,23.2126,23.3018,23.163,23.173,306800.0
2010-07-21 13:00:00,23.38,23.52,23.38,23.52,343200.0,23.173,23.3117,23.173,23.3117,343200.0
2010-07-21 13:30:00,23.52,23.62,23.5,23.54,281200.0,23.3117,23.4108,23.2919,23.3315,281200.0
2010-07-21 14:00:00,23.5,23.52,23.17,23.2,554800.0,23.2919,23.3117,22.9648,22.9945,554800.0
2010-07-21 14:30:00,23.19,23.23,22.96,22.98,485200.0,22.9846,23.0243,22.7567,22.7765,485200.0
2010-07-21 15:00:00,22.99,23.2,22.96,23.05,516000.0,22.7864,22.9945,22.7567,22.8459,516000.0
2010-07-21 15:30:00,23.04,23.18,22.99,23.04,1162000.0,22.836,22.9747,22.7864,22.836,1162000.0
2010-07-22 09:30:00,23.43,23.64,23.38,23.58,416000.0,23.2225,23.4307,23.173,23.3712,416000.0
2010-07-22 10:00:00,23.61,23.78,23.6,23.74,579200.0,23.4009,23.5694,23.391,23.5298,579200.0
2010-07-22 10:30:00,23.73,23.84,23.68,23.77,450000.0,23.5199,23.6289,23.4703,23.5595,450000.0
2010-07-22 11:00:00,23.78,23.89,23.77,23.86,356000.0,23.5694,23.6784,23.5595,23.6487,356000.0
2010-07-22 11:30:00,23.85,23.86,23.63,23.68,312000.0,23.6388,23.6487,23.4207,23.4703,312000.0
2010-07-22 12:00:00,23.67,23.78,23.66,23.74,286800.0,23.4604,23.5694,23.4505,23.5298,286800.0
2010-07-22 12:30:00,23.75,23.79,23.69,23.78,217200.0,23.5397,23.5793,23.4802,23.5694,217200.0
2010-07-22 13:00:00,23.79,23.88,23.77,23.82,202400.0,23.5793,23.6685,23.5595,23.6091,202400.0
2010-07-22 13:30:00,23.83,23.87,23.81,23.84,218400.0,23.619,23.6586,23.5991,23.6289,218400.0
2010-07-22 14:00:00,23.85,24.05,23.85,24.03,453600.0,23.6388,23.837,23.6388,23.8172,453600.0
2010-07-22 14:30:00,24.03,24.08,23.98,24.05,740400.0,23.8172,23.8668,23.7676,23.837,740400.0
2010-07-22 15:00:00,24.05,24.11,23.99,24.08,504800.0,23.837,23.8965,23.7776,23.8668,504800.0
2010-07-22 15:30:00,24.07,24.09,23.89,23.97,1325200.0,23.8568,23.8767,23.6784,23.7577,1325200.0
2010-07-23 09:30:00,23.93,24.01,23.7,23.73,540400.0,23.7181,23.7974,23.4901,23.5199,540400.0
2010-07-23 10:00:00,23.75,24.11,23.67,24.08,504800.0,23.5397,23.8965,23.4604,23.8668,504800.0
2010-07-23 10:30:00,24.08,24.22,24.08,24.11,568800.0,23.8668,24.0055,23.8668,23.8965,568800.0
2010-07-23 11:00:00,24.11,24.21,24.07,24.16,296400.0,23.8965,23.9956,23.8568,23.946,296400.0
2010-07-23 11:30:00,24.14,24.23,24.07,24.19,449200.0,23.9262,24.0154,23.8568,23.9758,449200.0
2010-07-23 12:00:00,24.2,24.29,24.05,24.2,818000.0,23.9857,24.0749,23.837,23.9857,818000.0
2010-07-23 12:30:00,24.21,24.5,24.14,24.5,1090000.0,23.9956,24.283,23.9262,24.283,1090000.0
2010-07-23 13:00:00,24.5,24.97,24.45,24.91,1987200.0,24.283,24.7489,24.2335,24.6894,1987200.0
2010-07-23 13:30:00,24.93,24.96,24.78,24.93,925200.0,24.7092,24.739,24.5606,24.7092,925200.0
2010-07-23 14:00:00,24.93,25.08,24.9,24.94,1335600.0,24.7092,24.8579,24.6795,24.7191,1335600.0
2010-07-23 14:30:00,24.95,25.0,24.89,24.94,556000.0,24.729,24.7786,24.6696,24.7191,556000.0
2010-07-23 15:00:00,24.96,24.96,24.85,24.87,752000.0,24.739,24.739,24.6299,24.6498,752000.0
2010-07-23 15:30:00,24.87,24.95,24.72,24.92,2178400.0,24.6498,24.729,24.5011,24.6993,2178400.0
2010-07-26 09:30:00,25.0,25.37,24.91,25.02,1576000.0,24.7786,25.1453,24.6894,24.7984,1576000.0
2010-07-26 10:00:00,25.03,25.2,24.79,24.87,1147600.0,24.8083,24.9768,24.5705,24.6498,1147600.0
2010-07-26 10:30:00,24.88,25.02,24.79,24.98,506000.0,24.6597,24.7984,24.5705,24.7588,506000.0
2010-07-26 11:00:00,24.98,25.06,24.9,24.91,562000.0,24.7588,24.8381,24.6795,24.6894,562000.0
2010-07-26 11:30:00,24.92,25.0,24.91,24.93,437200.0,24.6993,24.7786,24.6894,24.7092,437200.0
2010-07-26 12:00:00,24.95,25.06,24.91,24.93,864800.0,24.729,24.8381,24.6894,24.7092,864800.0
2010-07-26 12:30:00,24.94,24.94,24.72,24.78,502800.0,24.7191,24.7191,24.5011,24.5606,502800.0
2010-07-26 13:00:00,24.79,24.86,24.78,24.85,357600.0,24.5705,24.6398,24.5606,24.6299,357600.0
2010-07-26 13:30:00,24.85,24.93,24.81,24.89,332000.0,24.6299,24.7092,24.5903,24.6696,332000.0
2010-07-26 14:00:00,24.89,24.96,24.89,24.91,243200.0,24.6696,24.739,24.6696,24.6894,243200.0
2010-07-26 14:30:00,24.91,24.94,24.84,24.94,311600.0,24.6894,24.7191,24.62,24.7191,311600.0
2010-07-26 15:00:00,24.94,25.05,24.93,25.0,764000.0,24.7191,24.8282,24.7092,24.7786,764000.0
2010-07-26 15:30:00,25.01,25.02,24.97,25.0,1501200.0,24.7885,24.7984,24.7489,24.7786,1501200.0
2010-07-27 09:30:00,25.15,25.25,24.97,25.0,594000.0,24.9273,25.0264,24.7489,24.7786,594000.0
2010-07-27 10:00:00,25.0,25.12,24.79,24.81,660000.0,24.7786,24.8975,24.5705,24.5903,660000.0
2010-07-27 10:30:00,24.81,24.81,24.59,24.6,462000.0,24.5903,24.5903,24.3722,24.3821,462000.0
2010-07-27 11:00:00,24.6,24.61,24.44,24.53,476400.0,24.3821,24.3921,24.2236,24.3128,476400.0
2010-07-27 11:30:00,24.53,24.72,24.52,24.71,574400.0,24.3128,24.5011,24.3029,24.4912,574400.0
2010-07-27 12:00:00,24.71,24.74,24.68,24.69,394800.0,24.4912,24.5209,24.4614,24.4714,394800.0
2010-07-27 12:30:00,24.69,24.72,24.67,24.7,462400.0,24.4714,24.5011,24.4515,24.4813,462400.0
2010-07-27 13:00:00,24.7,24.74,24.67,24.69,444400.0,24.4813,24.5209,24.4515,24.4714,444400.0
2010-07-27 13:30:00,24.69,24.75,24.68,24.71,258800.0,24.4714,24.5308,24.4614,24.4912,258800.0
2010-07-27 14:00:00,24.71,24.79,24.68,24.75,236400.0,24.4912,24.5705,24.4614,24.5308,236400.0
2010-07-27 14:30:00,24.75,24.81,24.68,24.74,432800.0,24.5308,24.5903,24.4614,24.5209,432800.0
2010-07-27 15:00:00,24.75,24.8,24.72,24.76,541600.0,24.5308,24.5804,24.5011,24.5407,541600.0
2010-07-27 15:30:00,24.77,24.77,24.67,24.7,1024400.0,24.5506,24.5506,24.4515,24.4813,1024400.0
2010-07-28 09:30:00,24.64,24.94,24.56,24.82,414000.0,24.4218,24.7191,24.3425,24.6002,414000.0
2010-07-28 10:00:00,24.84,24.9,24.61,24.71,375600.0,24.62,24.6795,24.3921,24.4912,375600.0
2010-07-28 10:30:00,24.7,24.75,24.59,24.7,439200.0,24.4813,24.5308,24.3722,24.4813,439200.0
2010-07-28 11:00:00,24.69,24.7,24.54,24.6,372400.0,24.4714,24.4813,24.3227,24.3821,372400.0
2010-07-28 11:30:00,24.6,24.67,24.54,24.55,186000.0,24.3821,24.4515,24.3227,24.3326,186000.0
2010-07-28 12:00:00,24.56,24.64,24.52,24.52,234800.0,24.3425,24.4218,24.3029,24.3029,234800.0
2010-07-28 12:30:00,24.52,24.6,24.49,24.59,193200.0,24.3029,24.3821,24.2731,24.3722,193200.0
2010-07-28 13:00:00,24.59,24.61,24.49,24.5,200400.0,24.3722,24.3921,24.2731,24.283,200400.0
2010-07-28 13:30:00,24.49,24.56,24.45,24.55,170400.0,24.2731,24.3425,24.2335,24.3326,170400.0
2010-07-28 14:00:00,24.55,24.6,24.43,24.48,296800.0,24.3326,24.3821,24.2137,24.2632,296800.0
2010-07-28 14:30:00,24.48,24.53,24.45,24.48,318800.0,24.2632,24.3128,24.2335,24.2632,318800.0
2010-07-28 15:00:00,24.48,24.5,24.37,24.43,434800.0,24.2632,24.283,24.1542,24.2137,434800.0
2010-07-28 15:30:00,24.43,24.54,24.42,24.52,727200.0,24.2137,24.3227,24.2037,24.3029,727200.0
2010-07-29 09:30:00,24.87,25.0,24.53,24.55,569600.0,24.6498,24.7786,24.3128,24.3326,569600.0
2010-07-29 10:00:00,24.54,24.63,24.38,24.41,401200.0,24.3227,24.4119,24.1641,24.1938,401200.0
2010-07-29 10:30:00,24.41,24.52,24.33,24.5,402000.0,24.1938,24.3029,24.1145,24.283,402000.0
2010-07-29 11:00:00,24.49,24.49,24.21,24.25,626000.0,24.2731,24.2731,23.9956,24.0352,626000.0
2010-07-29 11:30:00,24.24,24.29,24.1,24.21,603200.0,24.0253,24.0749,23.8866,23.9956,603200.0
2010-07-29 12:00:00,24.2,24.23,24.07,24.18,352400.0,23.9857,24.0154,23.8568,23.9659,352400.0
2010-07-29 12:30:00,24.18,24.19,24.08,24.16,261200.0,23.9659,23.9758,23.8668,23.946,261200.0
2010-07-29 13:00:00,24.16,24.23,24.11,24.22,358800.0,23.946,24.0154,23.8965,24.0055,358800.0
2010-07-29 13:30:00,24.22,24.39,24.21,24.34,239200.0,24.0055,24.174,23.9956,24.1245,239200.0
2010-07-29 14:00:00,24.33,24.45,24.25,24.44,247600.0,24.1145,24.2335,24.0352,24.2236,247600.0
2010-07-29 14:30:00,24.44,24.65,24.41,24.59,514800.0,24.2236,24.4317,24.1938,24.3722,514800.0
2010-07-29 15:00:00,24.59,24.73,24.55,24.61,624000.0,24.3722,24.511,24.3326,24.3921,624000.0
2010-07-29 15:30:00,24.61,24.61,24.4,24.44,838800.0,24.3921,24.3921,24.1839,24.2236,838800.0
2010-07-30 09:30:00,24.21,24.36,24.03,24.32,551600.0,23.9956,24.1443,23.8172,24.1046,551600.0
2010-07-30 10:00:00,24.34,24.48,24.28,24.38,338400.0,24.1245,24.2632,24.065,24.1641,338400.0
2010-07-30 10:30:00,24.38,24.57,24.35,24.45,350000.0,24.1641,24.3524,24.1344,24.2335,350000.0
2010-07-30 11:00:00,24.45,24.61,24.43,24.5,269600.0,24.2335,24.3921,24.2137,24.283,269600.0
2010-07-30 11:30:00,24.53,24.68,24.5,24.67,232000.0,24.3128,24.4614,24.283,24.4515,232000.0
2010-07-30 12:00:00,24.68,24.71,24.53,24.6,238800.0,24.4614,24.4912,24.3128,24.3821,238800.0
2010-07-30 12:30:00,24.6,24.68,24.55,24.62,226400.0,24.3821,24.4614,24.3326,24.402,226400.0
2010-07-30 13:00:00,24.61,24.64,24.54,24.61,452400.0,24.3921,24.4218,24.3227,24.3921,452400.0
2010-07-30 13:30:00,24.6,24.65,24.47,24.48,398400.0,24.3821,24.4317,24.2533,24.2632,398400.0
2010-07-30 14:00:00,24.48,24.69,24.46,24.66,267200.0,24.2632,24.4714,24.2434,24.4416,267200.0
2010-07-30 14:30:00,24.67,24.71,24.6,24.62,289200.0,24.4515,24.4912,24.3821,24.402,289200.0
2010-07-30 15:00:00,24.64,24.86,24.61,24.8,507200.0,24.4218,24.6398,24.3921,24.5804,507200.0
2010-07-30 15:30:00,24.81,24.84,24.72,24.72,1094400.0,24.5903,24.62,24.5011,24.5011,1094400.0
2010-08-02 09:30:00,25.28,25.33,25.02,25.14,763200.0,25.0561,25.1057,24.7984,24.9174,763200.0
2010-08-02 10:00:00,25.12,25.48,25.12,25.42,781600.0,24.8975,25.2544,24.8975,25.1949,781600.0
2010-08-02 10:30:00,25.43,25.54,25.38,25.51,617200.0,25.2048,25.3138,25.1552,25.2841,617200.0
2010-08-02 11:00:00,25.51,25.61,25.5,25.58,472000.0,25.2841,25.3832,25.2742,25.3535,472000.0
2010-08-02 11:30:00,25.58,25.62,25.47,25.52,359600.0,25.3535,25.3931,25.2444,25.294,359600.0
2010-08-02 12:00:00,25.51,25.52,25.38,25.38,269600.0,25.2841,25.294,25.1552,25.1552,269600.0
2010-08-02 12:30:00,25.38,25.41,25.32,25.38,212800.0,25.1552,25.185,25.0958,25.1552,212800.0
2010-08-02 13:00:00,25.37,25.42,25.35,25.38,148400.0,25.1453,25.1949,25.1255,25.1552,148400.0
2010-08-02 13:30:00,25.37,25.49,25.35,25.45,282000.0,25.1453,25.2643,25.1255,25.2246,282000.0
2010-08-02 14:00:00,25.45,25.55,25.45,25.49,304400.0,25.2246,25.3237,25.2246,25.2643,304400.0
2010-08-02 14:30:00,25.49,25.62,25.48,25.61,403600.0,25.2643,25.3931,25.2544,25.3832,403600.0
2010-08-02 15:00:00,25.61,25.62,25.49,25.55,501600.0,25.3832,25.3931,25.2643,25.3237,501600.0
2010-08-02 15:30:00,25.55,25.55,25.44,25.46,982000.0,25.3237,25.3237,25.2147,25.2345,982000.0
2010-08-03 09:30:00,25.5,25.5,25.17,25.21,445600.0,25.2742,25.2742,24.9471,24.9867,445600.0
2010-08-03 10:00:00,25.19,25.27,25.06,25.22,592800.0,24.9669,25.0462,24.8381,24.9967,592800.0
2010-08-03 10:30:00,25.23,25.33,25.14,25.25,410400.0,25.0066,25.1057,24.9174,25.0264,410400.0
2010-08-03 11:00:00,25.25,25.32,25.21,25.23,210400.0,25.0264,25.0958,24.9867,25.0066,210400.0
2010-08-03 11:30:00,25.22,25.3,25.22,25.24,342000.0,24.9967,25.0759,24.9967,25.0165,342000.0
2010-08-03 12:00:00,25.25,25.25,25.12,25.17,202400.0,25.0264,25.0264,24.8975,24.9471,202400.0
2010-08-03 12:30:00,25.17,25.26,25.17,25.23,257600.0,24.9471,25.0363,24.9471,25.0066,257600.0
2010-08-03 13:00:00,25.23,25.25,25.15,25.24,217600.0,25.0066,25.0264,24.9273,25.0165,217600.0
2010-08-03 13:30:00,25.25,25.36,25.25,25.3,286800.0,25.0264,25.1354,25.0264,25.0759,286800.0
2010-08-03 14:00:00,25.3,25.35,25.27,25.3,165200.0,25.0759,25.1255,25.0462,25.0759,165200.0
2010-08-03 14:30:00,25.31,25.35,25.26,25.29,292000.0,25.0859,25.1255,25.0363,25.066,292000.0
2010-08-03 15:00:00,25.29,25.3,25.19,25.23,420800.0,25.066,25.0759,24.9669,25.0066,420800.0
2010-08-03 15:30:00,25.24,25.26,25.1,25.24,1068000.0,25.0165,25.0363,24.8777,25.0165,1068000.0
2010-08-04 09:30:00,25.3,25.55,25.29,25.5,623600.0,25.0759,25.3237,25.066,25.2742,623600.0
2010-08-04 10:00:00,25.5,25.63,25.25,25.3,583600.0,25.2742,25.403,25.0264,25.0759,583600.0
2010-08-04 10:30:00,25.3,25.54,25.3,25.47,302000.0,25.0759,25.3138,25.0759,25.2444,302000.0
2010-08-04 11:00:00,25.47,25.63,25.45,25.59,274800.0,25.2444,25.403,25.2246,25.3634,274800.0
2010-08-04 11:30:00,25.59,25.6,25.48,25.53,338400.0,25.3634,25.3733,25.2544,25.3039,338400.0
2010-08-04 12:00:00,25.53,25.78,25.53,25.7,448400.0,25.3039,25.5517,25.3039,25.4724,448400.0
2010-08-04 12:30:00,25.7,25.8,25.68,25.79,307200.0,25.4724,25.5715,25.4526,25.5616,307200.0
2010-08-04 13:00:00,25.79,25.83,25.63,25.67,454000.0,25.5616,25.6013,25.403,25.4427,454000.0
2010-08-04 13:30:00,25.67,25.77,25.64,25.7,268400.0,25.4427,25.5418,25.4129,25.4724,268400.0
2010-08-04 14:00:00,25.7,25.82,25.7,25.77,359200.0,25.4724,25.5913,25.4724,25.5418,359200.0
2010-08-04 14:30:00,25.77,25.81,25.73,25.8,270400.0,25.5418,25.5814,25.5021,25.5715,270400.0
2010-08-04 15:00:00,25.8,25.89,25.76,25.89,409600.0,25.5715,25.6607,25.5319,25.6607,409600.0
2010-08-04 15:30:00,25.89,25.94,25.85,25.89,1011600.0,25.6607,25.7103,25.6211,25.6607,1011600.0
2010-08-05 09:30:00,25.86,25.86,25.57,25.68,572000.0,25.631,25.631,25.3436,25.4526,572000.0
2010-08-05 10:00:00,25.65,25.76,25.58,25.74,343200.0,25.4229,25.5319,25.3535,25.5121,343200.0
2010-08-05 10:30:00,25.74,25.75,25.48,25.52,250400.0,25.5121,25.522,25.2544,25.294,250400.0
2010-08-05 11:00:00,25.51,25.58,25.48,25.53,554400.0,25.2841,25.3535,25.2544,25.3039,554400.0
2010-08-05 11:30:00,25.52,25.66,25.49,25.56,253600.0,25.294,25.4328,25.2643,25.3336,253600.0
2010-08-05 12:00:00,25.53,25.64,25.52,25.61,230000.0,25.3039,25.4129,25.294,25.3832,230000.0
2010-08-05 12:30:00,25.62,25.67,25.59,25.62,156000.0,25.3931,25.4427,25.3634,25.3931,156000.0
2010-08-05 13:00:00,25.61,25.61,25.5,25.58,132400.0,25.3832,25.3832,25.2742,25.3535,132400.0
2010-08-05 13:30:00,25.58,25.66,25.55,25.65,338800.0,25.3535,25.4328,25.3237,25.4229,338800.0
2010-08-05 14:00:00,25.66,25.71,25.63,25.64,204000.0,25.4328,25.4823,25.403,25.4129,204000.0
2010-08-05 14:30:00,25.64,25.65,25.57,25.59,222400.0,25.4129,25.4229,25.3436,25.3634,222400.0
2010-08-05 15:00:00,25.59,25.67,25.59,25.64,302800.0,25.3634,25.4427,25.3634,25.4129,302800.0
2010-08-05 15:30:00,25.64,25.67,25.58,25.67,724000.0,25.4129,25.4427,25.3535,25.4427,724000.0
2010-08-06 09:30:00,25.36,25.55,25.16,25.52,897200.0,25.1354,25.3237,24.9372,25.294,897200.0
2010-08-06 10:00:00,25.52,25.56,25.44,25.48,330400.0,25.294,25.3336,25.2147,25.2544,330400.0
2010-08-06 10:30:00,25.48,25.52,25.13,25.16,580400.0,25.2544,25.294,24.9075,24.9372,580400.0
2010-08-06 11:00:00,25.16,25.27,25.05,25.22,406400.0,24.9372,25.0462,24.8282,24.9967,406400.0
2010-08-06 11:30:00,25.23,25.3,25.15,25.2,288000.0,25.0066,25.0759,24.9273,24.9768,288000.0
2010-08-06 12:00:00,25.2,25.2,25.01,25.01,224400.0,24.9768,24.9768,24.7885,24.7885,224400.0
2010-08-06 12:30:00,25.01,25.15,24.97,25.1,393200.0,24.7885,24.9273,24.7489,24.8777,393200.0
2010-08-06 13:00:00,25.11,25.16,25.01,25.08,224400.0,24.8876,24.9372,24.7885,24.8579,224400.0
2010-08-06 13:30:00,25.07,25.19,25.07,25.17,108400.0,24.848,24.9669,24.848,24.9471,108400.0
2010-08-06 14:00:00,25.17,25.27,25.14,25.25,425200.0,24.9471,25.0462,24.9174,25.0264,425200.0
2010-08-06 14:30:00,25.25,25.4,25.23,25.36,448800.0,25.0264,25.1751,25.0066,25.1354,448800.0
2010-08-06 15:00:00,25.36,25.51,25.31,25.46,371200.0,25.1354,25.2841,25.0859,25.2345,371200.0
2010-08-06 15:30:00,25.47,25.61,25.44,25.57,595200.0,25.2444,25.3832,25.2147,25.3436,595200.0
2010-08-09 09:30:00,25.59,25.74,25.54,25.56,1056800.0,25.3634,25.5121,25.3138,25.3336,1056800.0
2010-08-09 10:00:00,25.56,25.85,25.56,25.79,534400.0,25.3336,25.6211,25.3336,25.5616,534400.0
2010-08-09 10:30:00,25.81,25.92,25.78,25.89,398000.0,25.5814,25.6905,25.5517,25.6607,398000.0
2010-08-09 11:00:00,25.9,25.99,25.88,25.94,334800.0,25.6706,25.7598,25.6508,25.7103,334800.0
2010-08-09 11:30:00,25.94,26.11,25.94,25.99,558400.0,25.7103,25.8788,25.7103,25.7598,558400.0
2010-08-09 12:00:00,25.98,25.98,25.86,25.89,425200.0,25.7499,25.7499,25.631,25.6607,425200.0
2010-08-09 12:30:00,25.89,25.91,25.83,25.89,176800.0,25.6607,25.6805,25.6013,25.6607,176800.0
2010-08-09 13:00:00,25.89,25.96,25.87,25.91,163600.0,25.6607,25.7301,25.6409,25.6805,163600.0
2010-08-09 13:30:00,25.9,25.93,25.87,25.9,140400.0,25.6706,25.7004,25.6409,25.6706,140400.0
2010-08-09 14:00:00,25.9,25.92,25.86,25.86,156800.0,25.6706,25.6905,25.631,25.631,156800.0
2010-08-09 14:30:00,25.86,25.97,25.86,25.96,282800.0,25.631,25.74,25.631,25.7301,282800.0
2010-08-09 15:00:00,25.95,25.96,25.9,25.94,413200.0,25.7202,25.7301,25.6706,25.7103,413200.0
2010-08-09 15:30:00,25.93,26.05,25.93,26.02,1159200.0,25.7004,25.8193,25.7004,25.7896,1159200.0
2010-08-10 09:30:00,25.49,25.61,25.3,25.4,792000.0,25.2643,25.3832,25.0759,25.1751,792000.0
2010-08-10 10:00:00,25.41,25.46,25.33,25.39,568000.0,25.185,25.2345,25.1057,25.1652,568000.0
2010-08-10 10:30:00,25.38,25.39,25.22,25.32,901600.0,25.1552,25.1652,24.9967,25.0958,901600.0
2010-08-10 11:00:00,25.32,25.42,25.31,25.4,357600.0,25.0958,25.1949,25.0859,25.1751,357600.0
2010-08-10 11:30:00,25.4,25.51,25.38,25.51,368800.0,25.1751,25.2841,25.1552,25.2841,368800.0
2010-08-10 12:00:00,25.5,25.53,25.42,25.43,266000.0,25.2742,25.3039,25.1949,25.2048,266000.0
2010-08-10 12:30:00,25.44,25.44,25.3,25.34,233200.0,25.2147,25.2147,25.0759,25.1156,233200.0
2010-08-10 13:00:00,25.35,25.35,25.24,25.25,196400.0,25.1255,25.1255,25.0165,25.0264,196400.0
2010-08-10 13:30:00,25.25,25.31,25.25,25.28,199600.0,25.0264,25.0859,25.0264,25.0561,199600.0
2010-08-10 14:00:00,25.28,25.5,25.26,25.37,615600.0,25.0561,25.2742,25.0363,25.1453,615600.0
2010-08-10 14:30:00,25.37,25.61,25.37,25.48,1008800.0,25.1453,25.3832,25.1453,25.2544,1008800.0
2010-08-10 15:00:00,25.47,25.58,25.37,25.47,734000.0,25.2444,25.3535,25.1453,25.2444,734000.0
2010-08-10 15:30:00,25.46,25.52,25.38,25.4,1009600.0,25.2345,25.294,25.1552,25.1751,1009600.0
2010-08-11 09:30:00,24.78,24.81,24.5,24.68,1391200.0,24.5606,24.5903,24.283,24.4614,1391200.0
2010-08-11 10:00:00,24.68,24.75,24.61,24.66,597600.0,24.4614,24.5308,24.3921,24.4416,597600.0
2010-08-11 10:30:00,24.66,24.68,24.53,24.55,912800.0,24.4416,24.4614,24.3128,24.3326,912800.0
2010-08-11 11:00:00,24.54,24.59,24.39,24.49,674800.0,24.3227,24.3722,24.174,24.2731,674800.0
2010-08-11 11:30:00,24.49,24.57,24.47,24.5,313200.0,24.2731,24.3524,24.2533,24.283,313200.0
2010-08-11 12:00:00,24.5,24.54,24.44,24.46,453200.0,24.283,24.3227,24.2236,24.2434,453200.0
2010-08-11 12:30:00,24.46,24.48,24.31,24.4,640800.0,24.2434,24.2632,24.0947,24.1839,640800.0
2010-08-11 13:00:00,24.4,24.56,24.4,24.54,597600.0,24.1839,24.3425,24.1839,24.3227,597600.0
2010-08-11 13:30:00,24.54,24.55,24.41,24.46,394000.0,24.3227,24.3326,24.1938,24.2434,394000.0
2010-08-11 14:00:00,24.47,24.54,24.43,24.47,610000.0,24.2533,24.3227,24.2137,24.2533,610000.0
2010-08-11 14:30:00,24.47,24.5,24.41,24.43,748800.0,24.2533,24.283,24.1938,24.2137,748800.0
2010-08-11 15:00:00,24.44,24.54,24.43,24.5,689600.0,24.2236,24.3227,24.2137,24.283,689600.0
2010-08-11 15:30:00,24.51,24.56,24.42,24.48,1428400.0,24.2929,24.3425,24.2037,24.2632,1428400.0
2010-08-12 09:30:00,23.93,24.1,23.78,24.07,1276000.0,23.7181,23.8866,23.5694,23.8568,1276000.0
2010-08-12 10:00:00,24.05,24.15,23.97,24.02,871600.0,23.837,23.9361,23.7577,23.8073,871600.0
2010-08-12 10:30:00,24.02,24.26,23.97,24.2,834000.0,23.8073,24.0452,23.7577,23.9857,834000.0
2010-08-12 11:00:00,24.2,24.36,24.2,24.35,448400.0,23.9857,24.1443,23.9857,24.1344,448400.0
2010-08-12 11:30:00,24.36,24.45,24.28,24.41,775200.0,24.1443,24.2335,24.065,24.1938,775200.0
2010-08-12 12:00:00,24.41,24.41,24.29,24.33,551200.0,24.1938,24.1938,24.0749,24.1145,551200.0
2010-08-12 12:30:00,24.33,24.35,24.27,24.33,696400.0,24.1145,24.1344,24.0551,24.1145,696400.0
2010-08-12 13:00:00,24.33,24.34,24.18,24.2,843600.0,24.1145,24.1245,23.9659,23.9857,843600.0
2010-08-12 13:30:00,24.19,24.2,24.06,24.09,479200.0,23.9758,23.9857,23.8469,23.8767,479200.0
2010-08-12 14:00:00,24.09,24.18,24.04,24.11,342800.0,23.8767,23.9659,23.8271,23.8965,342800.0
2010-08-12 14:30:00,24.1,24.19,24.0,24.16,689600.0,23.8866,23.9758,23.7875,23.946,689600.0
2010-08-12 15:00:00,24.16,24.35,24.16,24.26,1094000.0,23.946,24.1344,23.946,24.0452,1094000.0
2010-08-12 15:30:00,24.27,24.36,24.22,24.25,1165600.0,24.0551,24.1443,24.0055,24.0352,1165600.0
2010-08-13 09:30:00,24.25,24.42,24.12,24.33,731600.0,24.0352,24.2037,23.9064,24.1145,731600.0
2010-08-13 10:00:00,24.34,24.39,24.21,24.28,613600.0,24.1245,24.174,23.9956,24.065,613600.0
2010-08-13 10:30:00,24.3,24.31,24.18,24.28,622800.0,24.0848,24.0947,23.9659,24.065,622800.0
2010-08-13 11:00:00,24.29,24.39,24.27,24.28,495600.0,24.0749,24.174,24.0551,24.065,495600.0
2010-08-13 11:30:00,24.28,24.43,24.22,24.43,547600.0,24.065,24.2137,24.0055,24.2137,547600.0
2010-08-13 12:00:00,24.41,24.55,24.41,24.53,384400.0,24.1938,24.3326,24.1938,24.3128,384400.0
2010-08-13 12:30:00,24.53,24.53,24.41,24.43,422400.0,24.3128,24.3128,24.1938,24.2137,422400.0
2010-08-13 13:00:00,24.43,24.5,24.43,24.49,254000.0,24.2137,24.283,24.2137,24.2731,254000.0
2010-08-13 13:30:00,24.49,24.53,24.44,24.45,234000.0,24.2731,24.3128,24.2236,24.2335,234000.0
2010-08-13 14:00:00,24.44,24.45,24.36,24.41,412000.0,24.2236,24.2335,24.1443,24.1938,412000.0
2010-08-13 14:30:00,24.4,24.4,24.27,24.31,464000.0,24.1839,24.1839,24.0551,24.0947,464000.0
2010-08-13 15:00:00,24.31,24.44,24.3,24.42,594000.0,24.0947,24.2236,24.0848,24.2037,594000.0
2010-08-13 15:30:00,24.42,24.47,24.32,24.33,1668400.0,24.2037,24.2533,24.1046,24.1145,1668400.0
2010-08-16 09:30:00,24.22,24.33,24.06,24.16,780000.0,24.0055,24.1145,23.8469,23.946,780000.0
2010-08-16 10:00:00,24.14,24.37,24.12,24.26,496800.0,23.9262,24.1542,23.9064,24.0452,496800.0
2010-08-16 10:30:00,24.27,24.33,24.23,24.25,304000.0,24.0551,24.1145,24.0154,24.0352,304000.0
2010-08-16 11:00:00,24.25,24.25,23.98,23.99,1073200.0,24.0352,24.0352,23.7676,23.7776,1073200.0
2010-08-16 11:30:00,23.98,24.14,23.98,24.1,542800.0,23.7676,23.9262,23.7676,23.8866,542800.0
2010-08-16 12:00:00,24.1,24.27,24.08,24.27,406800.0,23.8866,24.0551,23.8668,24.0551,406800.0
2010-08-16 12:30:00,24.27,24.27,24.13,24.14,394800.0,24.0551,24.0551,23.9163,23.9262,394800.0
2010-08-16 13:00:00,24.14,24.19,24.08,24.09,230400.0,23.9262,23.9758,23.8668,23.8767,230400.0
2010-08-16 13:30:00,24.09,24.17,24.07,24.13,218000.0,23.8767,23.956,23.8568,23.9163,218000.0
2010-08-16 14:00:00,24.13,24.18,24.05,24.13,299200.0,23.9163,23.9659,23.837,23.9163,299200.0
2010-08-16 14:30:00,24.12,24.13,23.98,24.0,453200.0,23.9064,23.9163,23.7676,23.7875,453200.0
2010-08-16 15:00:00,24.0,24.06,23.94,24.04,747200.0,23.7875,23.8469,23.728,23.8271,747200.0
2010-08-16 15:30:00,24.04,24.16,24.01,24.15,1094800.0,23.8271,23.946,23.7974,23.9361,1094800.0
2010-08-17 09:30:00,24.6,24.61,24.43,24.55,686000.0,24.3821,24.3921,24.2137,24.3326,686000.0
2010-08-17 10:00:00,24.56,24.61,24.41,24.41,940800.0,24.3425,24.3921,24.1938,24.1938,940800.0
2010-08-17 10:30:00,24.41,24.56,24.38,24.5,1033600.0,24.1938,24.3425,24.1641,24.283,1033600.0
2010-08-17 11:00:00,24.51,24.77,24.5,24.75,781600.0,24.2929,24.5506,24.283,24.5308,781600.0
2010-08-17 11:30:00,24.76,24.84,24.75,24.79,321200.0,24.5407,24.62,24.5308,24.5705,321200.0
2010-08-17 12:00:00,24.79,24.88,24.77,24.86,500800.0,24.5705,24.6597,24.5506,24.6398,500800.0
2010-08-17 12:30:00,24.86,24.9,24.86,24.89,253600.0,24.6398,24.6795,24.6398,24.6696,253600.0
2010-08-17 13:00:00,24.88,25.1,24.88,25.08,681600.0,24.6597,24.8777,24.6597,24.8579,681600.0
2010-08-17 13:30:00,25.08,25.09,25.0,25.07,524800.0,24.8579,24.8678,24.7786,24.848,524800.0
2010-08-17 14:00:00,25.07,25.16,25.05,25.14,554000.0,24.848,24.9372,24.8282,24.9174,554000.0
2010-08-17 14:30:00,25.13,25.14,24.97,25.0,543600.0,24.9075,24.9174,24.7489,24.7786,543600.0
2010-08-17 15:00:00,25.0,25.0,24.88,24.96,807200.0,24.7786,24.7786,24.6597,24.739,807200.0
2010-08-17 15:30:00,24.97,24.97,24.8,24.83,1226000.0,24.7489,24.7489,24.5804,24.6101,1226000.0
2010-08-18 09:30:00,24.88,24.93,24.5,24.67,719200.0,24.6597,24.7092,24.283,24.4515,719200.0
2010-08-18 10:00:00,24.69,24.88,24.6,24.61,402800.0,24.4714,24.6597,24.3821,24.3921,402800.0
2010-08-18 10:30:00,24.62,24.65,24.49,24.53,476400.0,24.402,24.4317,24.2731,24.3128,476400.0
2010-08-18 11:00:00,24.55,24.64,24.53,24.53,389200.0,24.3326,24.4218,24.3128,24.3128,389200.0
2010-08-18 11:30:00,24.53,24.76,24.53,24.74,311200.0,24.3128,24.5407,24.3128,24.5209,311200.0
2010-08-18 12:00:00,24.75,24.77,24.68,24.71,284400.0,24.5308,24.5506,24.4614,24.4912,284400.0
2010-08-18 12:30:00,24.71,24.79,24.6,24.73,219600.0,24.4912,24.5705,24.3821,24.511,219600.0
2010-08-18 13:00:00,24.73,24.84,24.73,24.76,294800.0,24.511,24.62,24.511,24.5407,294800.0
2010-08-18 13:30:00,24.77,24.81,24.69,24.75,552800.0,24.5506,24.5903,24.4714,24.5308,552800.0
2010-08-18 14:00:00,24.76,24.87,24.73,24.85,366000.0,24.5407,24.6498,24.511,24.6299,366000.0
2010-08-18 14:30:00,24.85,24.97,24.83,24.86,854000.0,24.6299,24.7489,24.6101,24.6398,854000.0
2010-08-18 15:00:00,24.86,24.9,24.79,24.8,1047600.0,24.6398,24.6795,24.5705,24.5804,1047600.0
2010-08-18 15:30:00,24.8,24.91,24.78,24.85,1004000.0,24.5804,24.6894,24.5606,24.6299,1004000.0
2010-08-19 09:30:00,24.86,24.98,24.71,24.82,835600.0,24.6398,24.7588,24.4912,24.6002,835600.0
2010-08-19 10:00:00,24.82,24.83,24.51,24.54,1060800.0,24.6002,24.6101,24.2929,24.3227,1060800.0
2010-08-19 10:30:00,24.53,24.54,24.38,24.47,1004400.0,24.3128,24.3227,24.1641,24.2533,1004400.0
2010-08-19 11:00:00,24.46,24.54,24.41,24.44,666400.0,24.2434,24.3227,24.1938,24.2236,666400.0
2010-08-19 11:30:00,24.44,24.45,24.25,24.32,694400.0,24.2236,24.2335,24.0352,24.1046,694400.0
2010-08-19 12:00:00,24.31,24.34,24.25,24.31,643600.0,24.0947,24.1245,24.0352,24.0947,643600.0
2010-08-19 12:30:00,24.31,24.45,24.29,24.45,428800.0,24.0947,24.2335,24.0749,24.2335,428800.0
2010-08-19 13:00:00,24.44,24.45,24.36,24.4,346800.0,24.2236,24.2335,24.1443,24.1839,346800.0
2010-08-19 13:30:00,24.39,24.4,24.27,24.28,294800.0,24.174,24.1839,24.0551,24.065,294800.0
2010-08-19 14:00:00,24.28,24.31,24.22,24.24,498400.0,24.065,24.0947,24.0055,24.0253,498400.0
2010-08-19 14:30:00,24.24,24.3,24.21,24.24,948000.0,24.0253,24.0848,23.9956,24.0253,948000.0
2010-08-19 15:00:00,24.23,24.29,24.09,24.23,1833200.0,24.0154,24.0749,23.8767,24.0154,1833200.0
2010-08-19 15:30:00,24.23,24.27,24.09,24.11,1689200.0,24.0154,24.0551,23.8767,23.8965,1689200.0
2010-08-20 09:30:00,26.09,27.4,26.04,27.33,10516400.0,25.859,27.1574,25.8094,27.088,10516400.0
2010-08-20 10:00:00,27.33,27.43,27.0,27.08,4012000.0,27.088,27.1871,26.7609,26.8402,4012000.0
2010-08-20 10:30:00,27.09,27.48,27.07,27.39,3116800.0,26.8501,27.2366,26.8303,27.1474,3116800.0
2010-08-20 11:00:00,27.4,27.46,27.2,27.3,2073600.0,27.1574,27.2168,26.9591,27.0582,2073600.0
2010-08-20 11:30:00,27.29,27.34,27.23,27.27,944000.0,27.0483,27.0979,26.9889,27.0285,944000.0
2010-08-20 12:00:00,27.27,27.27,27.03,27.14,1778800.0,27.0285,27.0285,26.7906,26.8997,1778800.0
2010-08-20 12:30:00,27.14,27.42,27.13,27.32,1328800.0,26.8997,27.1772,26.8897,27.0781,1328800.0
2010-08-20 13:00:00,27.32,27.47,27.3,27.43,979600.0,27.0781,27.2267,27.0582,27.1871,979600.0
2010-08-20 13:30:00,27.43,27.71,27.43,27.66,1866800.0,27.1871,27.4646,27.1871,27.4151,1866800.0
2010-08-20 14:00:00,27.66,27.68,27.53,27.65,1396400.0,27.4151,27.4349,27.2862,27.4051,1396400.0
2010-08-20 14:30:00,27.66,27.71,27.5,27.52,2009200.0,27.4151,27.4646,27.2565,27.2763,2009200.0
2010-08-20 15:00:00,27.53,27.75,27.49,27.72,2016800.0,27.2862,27.5043,27.2466,27.4745,2016800.0
2010-08-20 15:30:00,27.72,28.25,27.7,28.19,8182800.0,27.4745,27.9998,27.4547,27.9404,8182800.0
2010-08-23 09:30:00,27.7,28.24,27.67,27.98,3641600.0,27.4547,27.9899,27.425,27.7322,3641600.0
2010-08-23 10:00:00,27.97,27.98,27.53,27.55,2204400.0,27.7223,27.7322,27.2862,27.306,2204400.0
2010-08-23 10:30:00,27.55,27.74,27.51,27.63,1082400.0,27.306,27.4943,27.2664,27.3853,1082400.0
2010-08-23 11:00:00,27.61,27.64,27.3,27.36,1636000.0,27.3655,27.3952,27.0582,27.1177,1636000.0
2010-08-23 11:30:00,27.35,27.45,27.29,27.32,1080800.0,27.1078,27.2069,27.0483,27.0781,1080800.0
2010-08-23 12:00:00,27.32,27.39,27.29,27.37,1135600.0,27.0781,27.1474,27.0483,27.1276,1135600.0
2010-08-23 12:30:00,27.37,27.42,27.19,27.31,1395200.0,27.1276,27.1772,26.9492,27.0681,1395200.0
2010-08-23 13:00:00,27.3,27.5,27.21,27.45,1171600.0,27.0582,27.2565,26.969,27.2069,1171600.0
2010-08-23 13:30:00,27.44,27.56,27.39,27.54,966400.0,27.197,27.3159,27.1474,27.2961,966400.0
2010-08-23 14:00:00,27.54,27.85,27.48,27.81,1650400.0,27.2961,27.6034,27.2366,27.5637,1650400.0
2010-08-23 14:30:00,27.81,28.08,27.81,28.04,1474800.0,27.5637,27.8313,27.5637,27.7917,1474800.0
2010-08-23 15:00:00,28.04,28.35,28.03,28.23,3344800.0,27.7917,28.0989,27.7818,27.98,3344800.0
2010-08-23 15:30:00,28.24,28.25,27.96,28.09,4154000.0,27.9899,27.9998,27.7124,27.8412,4154000.0
2010-08-24 09:30:00,27.11,27.44,27.08,27.34,3026000.0,26.8699,27.197,26.8402,27.0979,3026000.0
2010-08-24 10:00:00,27.34,27.66,27.18,27.6,3450800.0,27.0979,27.4151,26.9393,27.3556,3450800.0
2010-08-24 10:30:00,27.59,27.71,27.48,27.68,1360800.0,27.3457,27.4646,27.2366,27.4349,1360800.0
2010-08-24 11:00:00,27.68,28.0,27.68,27.98,2646400.0,27.4349,27.752,27.4349,27.7322,2646400.0
2010-08-24 11:30:00,27.98,28.24,27.96,28.11,2443200.0,27.7322,27.9899,27.7124,27.8611,2443200.0
2010-08-24 12:00:00,28.1,28.25,28.07,28.09,882400.0,27.8512,27.9998,27.8214,27.8412,882400.0
2010-08-24 12:30:00,28.09,28.17,27.97,28.0,748800.0,27.8412,27.9205,27.7223,27.752,748800.0
2010-08-24 13:00:00,28.0,28.12,27.9,28.1,734400.0,27.752,27.871,27.6529,27.8512,734400.0
2010-08-24 13:30:00,28.1,28.11,27.94,28.05,1749200.0,27.8512,27.8611,27.6926,27.8016,1749200.0
2010-08-24 14:00:00,28.05,28.08,27.98,28.05,1202000.0,27.8016,27.8313,27.7322,27.8016,1202000.0
2010-08-24 14:30:00,28.05,28.38,27.99,28.38,2163200.0,27.8016,28.1287,27.7421,28.1287,2163200.0
2010-08-24 15:00:00,28.38,28.54,28.35,28.47,2570000.0,28.1287,28.2873,28.0989,28.2179,2570000.0
2010-08-24 15:30:00,28.47,28.49,28.33,28.34,3222000.0,28.2179,28.2377,28.0791,28.089,3222000.0
2010-08-25 09:30:00,27.96,28.25,27.64,27.76,2846000.0,27.7124,27.9998,27.3952,27.5142,2846000.0
2010-08-25 10:00:00,27.76,27.85,27.53,27.59,2370400.0,27.5142,27.6034,27.2862,27.3457,2370400.0
2010-08-25 10:30:00,27.58,27.61,27.34,27.57,1798400.0,27.3358,27.3655,27.0979,27.3258,1798400.0
2010-08-25 11:00:00,27.57,27.79,27.57,27.79,1318800.0,27.3258,27.5439,27.3258,27.5439,1318800.0
2010-08-25 11:30:00,27.78,27.81,27.69,27.8,798400.0,27.534,27.5637,27.4448,27.5538,798400.0
2010-08-25 12:00:00,27.81,28.05,27.78,27.97,1084400.0,27.5637,27.8016,27.534,27.7223,1084400.0
2010-08-25 12:30:00,27.97,28.04,27.85,28.03,822400.0,27.7223,27.7917,27.6034,27.7818,822400.0
2010-08-25 13:00:00,28.03,28.17,27.98,28.02,1046800.0,27.7818,27.9205,27.7322,27.7719,1046800.0
2010-08-25 13:30:00,28.0,28.06,27.97,27.98,452800.0,27.752,27.8115,27.7223,27.7322,452800.0
2010-08-25 14:00:00,27.98,28.12,27.95,28.06,698000.0,27.7322,27.871,27.7025,27.8115,698000.0
2010-08-25 14:30:00,28.06,28.36,28.05,28.28,1587600.0,27.8115,28.1089,27.8016,28.0296,1587600.0
2010-08-25 15:00:00,28.28,28.31,28.11,28.12,998400.0,28.0296,28.0593,27.8611,27.871,998400.0
2010-08-25 15:30:00,28.13,28.24,28.02,28.05,2016400.0,27.8809,27.9899,27.7719,27.8016,2016400.0
2010-08-26 09:30:00,28.07,28.33,27.95,28.07,1674000.0,27.8214,28.0791,27.7025,27.8214,1674000.0
2010-08-26 10:00:00,28.09,28.18,27.91,27.97,938800.0,27.8412,27.9304,27.6628,27.7223,938800.0
2010-08-26 10:30:00,27.98,28.05,27.82,27.9,672000.0,27.7322,27.8016,27.5736,27.6529,672000.0
2010-08-26 11:00:00,27.9,27.97,27.71,27.94,1054800.0,27.6529,27.7223,27.4646,27.6926,1054800.0
2010-08-26 11:30:00,27.94,28.0,27.84,27.98,556800.0,27.6926,27.752,27.5935,27.7322,556800.0
2010-08-26 12:00:00,27.98,28.03,27.87,27.95,264000.0,27.7322,27.7818,27.6232,27.7025,264000.0
2010-08-26 12:30:00,27.94,28.0,27.85,27.94,332400.0,27.6926,27.752,27.6034,27.6926,332400.0
2010-08-26 13:00:00,27.94,28.06,27.91,28.04,560000.0,27.6926,27.8115,27.6628,27.7917,560000.0
2010-08-26 13:30:00,28.04,28.05,27.86,27.87,554400.0,27.7917,27.8016,27.6133,27.6232,554400.0
2010-08-26 14:00:00,27.86,27.93,27.7,27.7,524400.0,27.6133,27.6827,27.4547,27.4547,524400.0
2010-08-26 14:30:00,27.71,27.75,27.51,27.54,855600.0,27.4646,27.5043,27.2664,27.2961,855600.0
2010-08-26 15:00:00,27.54,27.66,27.45,27.55,1322800.0,27.2961,27.4151,27.2069,27.306,1322800.0
2010-08-26 15:30:00,27.56,27.61,27.45,27.48,1953200.0,27.3159,27.3655,27.2069,27.2366,1953200.0
2010-08-27 09:30:00,27.63,27.75,27.22,27.22,1341200.0,27.3853,27.5043,26.9789,26.9789,1341200.0
2010-08-27 10:00:00,27.21,27.52,26.81,27.49,2928800.0,26.969,27.2763,26.5726,27.2466,2928800.0
2010-08-27 10:30:00,27.48,27.66,27.36,27.45,1031600.0,27.2366,27.4151,27.1177,27.2069,1031600.0
2010-08-27 11:00:00,27.43,27.71,27.43,27.68,1019200.0,27.1871,27.4646,27.1871,27.4349,1019200.0
2010-08-27 11:30:00,27.69,27.74,27.55,27.6,638000.0,27.4448,27.4943,27.306,27.3556,638000.0
2010-08-27 12:00:00,27.6,27.86,27.55,27.81,762800.0,27.3556,27.6133,27.306,27.5637,762800.0
2010-08-27 12:30:00,27.83,27.88,27.63,27.66,380000.0,27.5835,27.6331,27.3853,27.4151,380000.0
2010-08-27 13:00:00,27.66,27.85,27.65,27.85,230000.0,27.4151,27.6034,27.4051,27.6034,230000.0
2010-08-27 13:30:00,27.85,27.99,27.79,27.99,370800.0,27.6034,27.7421,27.5439,27.7421,370800.0
2010-08-27 14:00:00,27.99,28.0,27.9,27.98,524400.0,27.7421,27.752,27.6529,27.7322,524400.0
2010-08-27 14:30:00,27.98,28.05,27.92,27.96,442000.0,27.7322,27.8016,27.6727,27.7124,442000.0
2010-08-27 15:00:00,27.97,28.03,27.87,28.01,539600.0,27.7223,27.7818,27.6232,27.762,539600.0
2010-08-27 15:30:00,28.01,28.03,27.85,27.89,1272000.0,27.762,27.7818,27.6034,27.643,1272000.0
2010-08-30 09:30:00,27.54,27.97,27.52,27.87,1121200.0,27.2961,27.7223,27.2763,27.6232,1121200.0
2010-08-30 10:00:00,27.86,28.07,27.76,27.85,844000.0,27.6133,27.8214,27.5142,27.6034,844000.0
2010-08-30 10:30:00,27.84,27.89,27.73,27.84,601200.0,27.5935,27.643,27.4844,27.5935,601200.0
2010-08-30 11:00:00,27.85,27.85,27.53,27.63,650000.0,27.6034,27.6034,27.2862,27.3853,650000.0
2010-08-30 11:30:00,27.61,27.65,27.48,27.49,504800.0,27.3655,27.4051,27.2366,27.2466,504800.0
2010-08-30 12:00:00,27.5,27.66,27.49,27.61,249200.0,27.2565,27.4151,27.2466,27.3655,249200.0
2010-08-30 12:30:00,27.61,27.78,27.58,27.7,416400.0,27.3655,27.534,27.3358,27.4547,416400.0
2010-08-30 13:00:00,27.68,27.73,27.49,27.52,416000.0,27.4349,27.4844,27.2466,27.2763,416000.0
2010-08-30 13:30:00,27.53,27.6,27.51,27.54,420000.0,27.2862,27.3556,27.2664,27.2961,420000.0
2010-08-30 14:00:00,27.54,27.6,27.43,27.52,451200.0,27.2961,27.3556,27.1871,27.2763,451200.0
2010-08-30 14:30:00,27.52,27.57,27.31,27.44,889600.0,27.2763,27.3258,27.0681,27.197,889600.0
2010-08-30 15:00:00,27.43,27.47,27.32,27.38,548400.0,27.1871,27.2267,27.0781,27.1375,548400.0
2010-08-30 15:30:00,27.37,27.43,27.27,27.28,1170800.0,27.1276,27.1871,27.0285,27.0384,1170800.0
2010-08-31 09:30:00,27.13,27.5,27.08,27.34,1091200.0,26.8897,27.2565,26.8402,27.0979,1091200.0
2010-08-31 10:00:00,27.33,27.58,27.18,27.32,1210800.0,27.088,27.3358,26.9393,27.0781,1210800.0
2010-08-31 10:30:00,27.32,27.38,27.18,27.3,807600.0,27.0781,27.1375,26.9393,27.0582,807600.0
2010-08-31 11:00:00,27.31,27.37,27.23,27.25,590000.0,27.0681,27.1276,26.9889,27.0087,590000.0
2010-08-31 11:30:00,27.24,27.51,27.21,27.46,464400.0,26.9988,27.2664,26.969,27.2168,464400.0
2010-08-31 12:00:00,27.46,27.6,27.43,27.58,523200.0,27.2168,27.3556,27.1871,27.3358,523200.0
2010-08-31 12:30:00,27.58,27.66,27.4,27.41,520800.0,27.3358,27.4151,27.1574,27.1673,520800.0
2010-08-31 13:00:00,27.41,27.61,27.38,27.57,269200.0,27.1673,27.3655,27.1375,27.3258,269200.0
2010-08-31 13:30:00,27.58,27.63,27.54,27.59,254400.0,27.3358,27.3853,27.2961,27.3457,254400.0
2010-08-31 14:00:00,27.59,27.64,27.4,27.43,590000.0,27.3457,27.3952,27.1574,27.1871,590000.0
2010-08-31 14:30:00,27.42,27.45,27.17,27.25,1029600.0,27.1772,27.2069,26.9294,27.0087,1029600.0
2010-08-31 15:00:00,27.24,27.35,27.22,27.32,755200.0,26.9988,27.1078,26.9789,27.0781,755200.0
2010-08-31 15:30:00,27.32,27.5,27.29,27.43,2091600.0,27.0781,27.2565,27.0483,27.1871,2091600.0
2010-09-01 09:30:00,27.97,28.23,27.83,28.06,1450400.0,27.7223,27.98,27.5835,27.8115,1450400.0
2010-09-01 10:00:00,28.08,28.49,28.05,28.36,1477200.0,27.8313,28.2377,27.8016,28.1089,1477200.0
2010-09-01 10:30:00,28.35,28.75,28.31,28.59,2030000.0,28.0989,28.4954,28.0593,28.3368,2030000.0
2010-09-01 11:00:00,28.59,28.65,28.5,28.59,774800.0,28.3368,28.3963,28.2476,28.3368,774800.0
2010-09-01 11:30:00,28.6,28.81,28.6,28.79,1924400.0,28.3467,28.5549,28.3467,28.535,1924400.0
2010-09-01 12:00:00,28.78,28.99,28.76,28.98,1520000.0,28.5251,28.7333,28.5053,28.7234,1520000.0
2010-09-01 12:30:00,28.98,29.05,28.85,28.86,1913600.0,28.7234,28.7927,28.5945,28.6044,1913600.0
2010-09-01 13:00:00,28.86,28.91,28.77,28.79,575600.0,28.6044,28.654,28.5152,28.535,575600.0
2010-09-01 13:30:00,28.8,28.88,28.78,28.85,479200.0,28.545,28.6242,28.5251,28.5945,479200.0
2010-09-01 14:00:00,28.85,28.88,28.7,28.73,563600.0,28.5945,28.6242,28.4458,28.4756,563600.0
2010-09-01 14:30:00,28.73,28.99,28.73,28.97,1571600.0,28.4756,28.7333,28.4756,28.7134,1571600.0
2010-09-01 15:00:00,28.97,29.2,28.95,29.1,2924000.0,28.7134,28.9414,28.6936,28.8423,2924000.0
2010-09-01 15:30:00,29.1,29.15,29.04,29.09,2264800.0,28.8423,28.8919,28.7828,28.8324,2264800.0
2010-09-02 09:30:00,28.95,29.17,28.91,29.04,1119200.0,28.6936,28.9117,28.654,28.7828,1119200.0
2010-09-02 10:00:00,29.02,29.36,29.02,29.3,1296000.0,28.763,29.1,28.763,29.0405,1296000.0
2010-09-02 10:30:00,29.31,29.7,29.29,29.66,1418000.0,29.0504,29.437,29.0306,29.3973,1418000.0
2010-09-02 11:00:00,29.65,29.71,29.41,29.46,670000.0,29.3874,29.4469,29.1496,29.1991,670000.0
2010-09-02 11:30:00,29.45,29.5,29.36,29.39,936000.0,29.1892,29.2388,29.1,29.1297,936000.0
2010-09-02 12:00:00,29.39,29.45,29.35,29.41,344000.0,29.1297,29.1892,29.0901,29.1496,344000.0
2010-09-02 12:30:00,29.42,29.46,29.39,29.43,402400.0,29.1595,29.1991,29.1297,29.1694,402400.0
2010-09-02 13:00:00,29.44,29.48,29.31,29.35,738000.0,29.1793,29.2189,29.0504,29.0901,738000.0
2010-09-02 13:30:00,29.35,29.67,29.35,29.61,1061600.0,29.0901,29.4073,29.0901,29.3478,1061600.0
2010-09-02 14:00:00,29.62,29.69,29.54,29.59,586000.0,29.3577,29.4271,29.2784,29.328,586000.0
2010-09-02 14:30:00,29.6,29.67,29.55,29.63,772800.0,29.3379,29.4073,29.2883,29.3676,772800.0
2010-09-02 15:00:00,29.63,29.78,29.61,29.73,1220400.0,29.3676,29.5163,29.3478,29.4667,1220400.0
2010-09-02 15:30:00,29.73,29.9,29.7,29.75,2625200.0,29.4667,29.6352,29.437,29.4865,2625200.0
2010-09-03 09:30:00,29.94,30.36,29.94,30.33,2909200.0,29.6749,30.0911,29.6749,30.0614,2909200.0
2010-09-03 10:00:00,30.33,30.33,29.65,29.76,2144000.0,30.0614,30.0614,29.3874,29.4965,2144000.0
2010-09-03 10:30:00,29.76,29.82,29.59,29.69,1280000.0,29.4965,29.5559,29.328,29.4271,1280000.0
2010-09-03 11:00:00,29.69,29.91,29.59,29.89,653200.0,29.4271,29.6451,29.328,29.6253,653200.0
2010-09-03 11:30:00,29.88,29.91,29.77,29.85,399200.0,29.6154,29.6451,29.5064,29.5857,399200.0
2010-09-03 12:00:00,29.86,29.94,29.85,29.89,268400.0,29.5956,29.6749,29.5857,29.6253,268400.0
2010-09-03 12:30:00,29.88,30.07,29.88,30.05,647200.0,29.6154,29.8037,29.6154,29.7839,647200.0
2010-09-03 13:00:00,30.05,30.15,30.05,30.1,627200.0,29.7839,29.883,29.7839,29.8334,627200.0
2010-09-03 13:30:00,30.1,30.2,30.08,30.18,530000.0,29.8334,29.9326,29.8136,29.9127,530000.0
2010-09-03 14:00:00,30.18,30.19,30.02,30.06,775600.0,29.9127,29.9226,29.7542,29.7938,775600.0
2010-09-03 14:30:00,30.06,30.11,29.97,29.98,932400.0,29.7938,29.8434,29.7046,29.7145,932400.0
2010-09-03 15:00:00,29.97,30.01,29.89,29.91,1350400.0,29.7046,29.7442,29.6253,29.6451,1350400.0
2010-09-03 15:30:00,29.91,29.96,29.81,29.95,3428000.0,29.6451,29.6947,29.546,29.6848,3428000.0
2010-09-07 09:30:00,29.75,30.11,29.71,29.9,908800.0,29.4865,29.8434,29.4469,29.6352,908800.0
2010-09-07 10:00:00,29.92,29.98,29.79,29.95,711200.0,29.655,29.7145,29.5262,29.6848,711200.0
2010-09-07 10:30:00,29.95,30.03,29.85,30.0,807200.0,29.6848,29.7641,29.5857,29.7343,807200.0
2010-09-07 11:00:00,30.0,30.03,29.9,30.0,780000.0,29.7343,29.7641,29.6352,29.7343,780000.0
2010-09-07 11:30:00,30.0,30.08,29.96,30.07,532400.0,29.7343,29.8136,29.6947,29.8037,532400.0
2010-09-07 12:00:00,30.08,30.09,29.96,29.98,395600.0,29.8136,29.8235,29.6947,29.7145,395600.0
2010-09-07 12:30:00,29.98,30.01,29.89,29.98,300400.0,29.7145,29.7442,29.6253,29.7145,300400.0
2010-09-07 13:00:00,29.97,29.99,29.92,29.96,298400.0,29.7046,29.7244,29.655,29.6947,298400.0
2010-09-07 13:30:00,29.95,30.04,29.93,30.04,288000.0,29.6848,29.774,29.6649,29.774,288000.0
2010-09-07 14:00:00,30.05,30.11,30.01,30.04,369200.0,29.7839,29.8434,29.7442,29.774,369200.0
2010-09-07 14:30:00,30.05,30.06,29.89,29.91,488400.0,29.7839,29.7938,29.6253,29.6451,488400.0
2010-09-07 15:00:00,29.92,29.99,29.89,29.96,484000.0,29.655,29.7244,29.6253,29.6947,484000.0
2010-09-07 15:30:00,29.97,30.04,29.88,29.95,1160400.0,29.7046,29.774,29.6154,29.6848,1160400.0
2010-09-08 09:30:00,30.11,30.29,30.03,30.22,639200.0,29.8434,30.0218,29.7641,29.9524,639200.0
2010-09-08 10:00:00,30.24,30.32,30.0,30.0,1015600.0,29.9722,30.0515,29.7343,29.7343,1015600.0
2010-09-08 10:30:00,30.0,30.13,29.88,29.93,752800.0,29.7343,29.8632,29.6154,29.6649,752800.0
2010-09-08 11:00:00,29.92,30.1,29.92,30.04,509600.0,29.655,29.8334,29.655,29.774,509600.0
2010-09-08 11:30:00,30.04,30.05,29.84,29.97,496400.0,29.774,29.7839,29.5757,29.7046,496400.0
2010-09-08 12:00:00,29.97,30.05,29.9,30.04,269600.0,29.7046,29.7839,29.6352,29.774,269600.0
2010-09-08 12:30:00,30.04,30.07,29.95,29.98,390400.0,29.774,29.8037,29.6848,29.7145,390400.0
2010-09-08 13:00:00,29.98,30.02,29.96,29.99,239600.0,29.7145,29.7542,29.6947,29.7244,239600.0
2010-09-08 13:30:00,29.99,30.04,29.79,29.87,442000.0,29.7244,29.774,29.5262,29.6055,442000.0
2010-09-08 14:00:00,29.86,29.98,29.79,29.98,481200.0,29.5956,29.7145,29.5262,29.7145,481200.0
2010-09-08 14:30:00,29.98,30.03,29.94,29.96,355200.0,29.7145,29.7641,29.6749,29.6947,355200.0
2010-09-08 15:00:00,29.96,30.03,29.88,29.89,588400.0,29.6947,29.7641,29.6154,29.6253,588400.0
2010-09-08 15:30:00,29.89,29.97,29.84,29.94,1728400.0,29.6253,29.7046,29.5757,29.6749,1728400.0
2010-09-09 09:30:00,30.49,30.5,30.09,30.21,1366000.0,30.22,30.2299,29.8235,29.9425,1366000.0
2010-09-09 10:00:00,30.19,30.3,30.02,30.1,538000.0,29.9226,30.0317,29.7542,29.8334,538000.0
2010-09-09 10:30:00,30.11,30.14,29.76,29.77,880800.0,29.8434,29.8731,29.4965,29.5064,880800.0
2010-09-09 11:00:00,29.78,29.92,29.76,29.88,655200.0,29.5163,29.655,29.4965,29.6154,655200.0
2010-09-09 11:30:00,29.88,29.88,29.68,29.7,695200.0,29.6154,29.6154,29.4172,29.437,695200.0
2010-09-09 12:00:00,29.7,29.83,29.65,29.82,474000.0,29.437,29.5658,29.3874,29.5559,474000.0
2010-09-09 12:30:00,29.81,29.83,29.6,29.62,567200.0,29.546,29.5658,29.3379,29.3577,567200.0
2010-09-09 13:00:00,29.61,29.65,29.38,29.38,787200.0,29.3478,29.3874,29.1198,29.1198,787200.0
2010-09-09 13:30:00,29.38,29.44,29.31,29.36,615600.0,29.1198,29.1793,29.0504,29.1,615600.0
2010-09-09 14:00:00,29.36,29.45,29.34,29.44,526800.0,29.1,29.1892,29.0802,29.1793,526800.0
2010-09-09 14:30:00,29.45,29.56,29.44,29.5,514400.0,29.1892,29.2982,29.1793,29.2388,514400.0
2010-09-09 15:00:00,29.5,29.58,29.48,29.56,579600.0,29.2388,29.318,29.2189,29.2982,579600.0
2010-09-09 15:30:00,29.56,29.62,29.37,29.4,1676800.0,29.2982,29.3577,29.1099,29.1396,1676800.0
2010-09-10 09:30:00,29.63,29.84,29.36,29.66,1004400.0,29.3676,29.5757,29.1,29.3973,1004400.0
2010-09-10 10:00:00,29.66,29.74,29.54,29.64,556000.0,29.3973,29.4766,29.2784,29.3775,556000.0
2010-09-10 10:30:00,29.65,29.69,29.42,29.53,594800.0,29.3874,29.4271,29.1595,29.2685,594800.0
2010-09-10 11:00:00,29.55,29.55,29.35,29.38,374400.0,29.2883,29.2883,29.0901,29.1198,374400.0
2010-09-10 11:30:00,29.38,29.38,29.18,29.18,576800.0,29.1198,29.1198,28.9216,28.9216,576800.0
2010-09-10 12:00:00,29.18,29.48,29.13,29.33,811200.0,28.9216,29.2189,28.872,29.0703,811200.0
2010-09-10 12:30:00,29.29,29.35,29.24,29.26,545200.0,29.0306,29.0901,28.9811,29.0009,545200.0
2010-09-10 13:00:00,29.28,29.35,29.22,29.3,483600.0,29.0207,29.0901,28.9612,29.0405,483600.0
2010-09-10 13:30:00,29.3,29.34,29.24,29.25,353600.0,29.0405,29.0802,28.9811,28.991,353600.0
2010-09-10 14:00:00,29.25,29.4,29.25,29.34,523600.0,28.991,29.1396,28.991,29.0802,523600.0
2010-09-10 14:30:00,29.34,29.46,29.33,29.4,542000.0,29.0802,29.1991,29.0703,29.1396,542000.0
2010-09-10 15:00:00,29.41,29.43,29.31,29.36,463200.0,29.1496,29.1694,29.0504,29.1,463200.0
2010-09-10 15:30:00,29.36,29.41,29.29,29.33,1114000.0,29.1,29.1496,29.0306,29.0703,1114000.0
2010-09-13 09:30:00,29.72,29.86,29.4,29.69,1121600.0,29.4568,29.5956,29.1396,29.4271,1121600.0
2010-09-13 10:00:00,29.72,29.83,29.63,29.75,729200.0,29.4568,29.5658,29.3676,29.4865,729200.0
2010-09-13 10:30:00,29.75,29.97,29.7,29.92,796000.0,29.4865,29.7046,29.437,29.655,796000.0
2010-09-13 11:00:00,29.92,30.0,29.89,30.0,557200.0,29.655,29.7343,29.6253,29.7343,557200.0
2010-09-13 11:30:00,30.0,30.0,29.79,29.81,413200.0,29.7343,29.7343,29.5262,29.546,413200.0
2010-09-13 12:00:00,29.81,29.81,29.53,29.59,532800.0,29.546,29.546,29.2685,29.328,532800.0
2010-09-13 12:30:00,29.59,29.6,29.45,29.53,439600.0,29.328,29.3379,29.1892,29.2685,439600.0
2010-09-13 13:00:00,29.53,29.57,29.48,29.48,430400.0,29.2685,29.3081,29.2189,29.2189,430400.0
2010-09-13 13:30:00,29.48,29.5,29.29,29.29,815600.0,29.2189,29.2388,29.0306,29.0306,815600.0
2010-09-13 14:00:00,29.29,29.5,29.23,29.48,632400.0,29.0306,29.2388,28.9711,29.2189,632400.0
2010-09-13 14:30:00,29.48,29.58,29.45,29.56,514800.0,29.2189,29.318,29.1892,29.2982,514800.0
2010-09-13 15:00:00,29.57,29.63,29.48,29.62,669200.0,29.3081,29.3676,29.2189,29.3577,669200.0
2010-09-13 15:30:00,29.61,29.79,29.57,29.64,1492800.0,29.3478,29.5262,29.3081,29.3775,1492800.0
2010-09-14 09:30:00,29.19,29.46,29.13,29.43,1556800.0,28.9315,29.1991,28.872,29.1694,1556800.0
2010-09-14 10:00:00,29.42,29.56,29.32,29.46,997600.0,29.1595,29.2982,29.0603,29.1991,997600.0
2010-09-14 10:30:00,29.46,29.73,29.44,29.62,773600.0,29.1991,29.4667,29.1793,29.3577,773600.0
2010-09-14 11:00:00,29.61,29.67,29.48,29.53,990800.0,29.3478,29.4073,29.2189,29.2685,990800.0
2010-09-14 11:30:00,29.53,29.59,29.45,29.52,616000.0,29.2685,29.328,29.1892,29.2586,616000.0
2010-09-14 12:00:00,29.52,29.7,29.5,29.67,527200.0,29.2586,29.437,29.2388,29.4073,527200.0
2010-09-14 12:30:00,29.67,29.68,29.5,29.54,474400.0,29.4073,29.4172,29.2388,29.2784,474400.0
2010-09-14 13:00:00,29.54,29.59,29.43,29.45,411600.0,29.2784,29.328,29.1694,29.1892,411600.0
2010-09-14 13:30:00,29.47,29.6,29.42,29.57,622000.0,29.209,29.3379,29.1595,29.3081,622000.0
2010-09-14 14:00:00,29.57,29.61,29.5,29.54,384400.0,29.3081,29.3478,29.2388,29.2784,384400.0
2010-09-14 14:30:00,29.55,29.65,29.53,29.57,445200.0,29.2883,29.3874,29.2685,29.3081,445200.0
2010-09-14 15:00:00,29.57,29.63,29.5,29.57,500800.0,29.3081,29.3676,29.2388,29.3081,500800.0
2010-09-14 15:30:00,29.56,29.61,29.41,29.44,1187200.0,29.2982,29.3478,29.1496,29.1793,1187200.0
2010-09-15 09:30:00,29.37,29.44,29.17,29.36,1070000.0,29.1099,29.1793,28.9117,29.1,1070000.0
2010-09-15 10:00:00,29.35,29.43,29.26,29.33,826800.0,29.0901,29.1694,29.0009,29.0703,826800.0
2010-09-15 10:30:00,29.33,29.33,29.21,29.3,650000.0,29.0703,29.0703,28.9513,29.0405,650000.0
2010-09-15 11:00:00,29.29,29.3,29.08,29.11,600400.0,29.0306,29.0405,28.8225,28.8522,600400.0
2010-09-15 11:30:00,29.13,29.32,29.11,29.3,474000.0,28.872,29.0603,28.8522,29.0405,474000.0
2010-09-15 12:00:00,29.3,29.32,29.17,29.19,310400.0,29.0405,29.0603,28.9117,28.9315,310400.0
2010-09-15 12:30:00,29.19,29.26,29.15,29.2,251200.0,28.9315,29.0009,28.8919,28.9414,251200.0
2010-09-15 13:00:00,29.2,29.27,29.15,29.16,350800.0,28.9414,29.0108,28.8919,28.9018,350800.0
2010-09-15 13:30:00,29.16,29.17,29.06,29.12,485200.0,28.9018,28.9117,28.8027,28.8621,485200.0
2010-09-15 14:00:00,29.11,29.17,28.96,28.96,652000.0,28.8522,28.9117,28.7035,28.7035,652000.0
2010-09-15 14:30:00,28.96,29.03,28.83,29.01,812800.0,28.7035,28.7729,28.5747,28.7531,812800.0
2010-09-15 15:00:00,29.02,29.18,28.98,29.11,738000.0,28.763,28.9216,28.7234,28.8522,738000.0
2010-09-15 15:30:00,29.12,29.21,29.1,29.19,1189200.0,28.8621,28.9513,28.8423,28.9315,1189200.0
2010-09-16 09:30:00,29.09,29.43,29.07,29.32,1008000.0,28.8324,29.1694,28.8126,29.0603,1008000.0
2010-09-16 10:00:00,29.29,29.38,29.11,29.22,624000.0,29.0306,29.1198,28.8522,28.9612,624000.0
2010-09-16 10:30:00,29.21,29.26,28.99,29.24,643600.0,28.9513,29.0009,28.7333,28.9811,643600.0
2010-09-16 11:00:00,29.24,29.29,29.15,29.18,390800.0,28.9811,29.0306,28.8919,28.9216,390800.0
2010-09-16 11:30:00,29.17,29.23,29.11,29.19,745600.0,28.9117,28.9711,28.8522,28.9315,745600.0
2010-09-16 12:00:00,29.18,29.19,29.06,29.16,181600.0,28.9216,28.9315,28.8027,28.9018,181600.0
2010-09-16 12:30:00,29.16,29.22,29.11,29.19,221200.0,28.9018,28.9612,28.8522,28.9315,221200.0
2010-09-16 13:00:00,29.19,29.2,29.0,29.08,299600.0,28.9315,28.9414,28.7432,28.8225,299600.0
2010-09-16 13:30:00,29.07,29.11,29.01,29.05,228000.0,28.8126,28.8522,28.7531,28.7927,228000.0
2010-09-16 14:00:00,29.05,29.19,29.05,29.17,254800.0,28.7927,28.9315,28.7927,28.9117,254800.0
2010-09-16 14:30:00,29.18,29.22,29.15,29.18,437600.0,28.9216,28.9612,28.8919,28.9216,437600.0
2010-09-16 15:00:00,29.18,29.24,29.12,29.17,508000.0,28.9216,28.9811,28.8621,28.9117,508000.0
2010-09-16 15:30:00,29.17,29.23,29.15,29.22,1101200.0,28.9117,28.9711,28.8919,28.9612,1101200.0
2010-09-17 09:30:00,29.5,29.55,29.05,29.17,1616400.0,29.2388,29.2883,28.7927,28.9117,1616400.0
2010-09-17 10:00:00,29.17,29.2,28.94,29.11,1002400.0,28.9117,28.9414,28.6837,28.8522,1002400.0
2010-09-17 10:30:00,29.09,29.18,28.97,29.14,440400.0,28.8324,28.9216,28.7134,28.8819,440400.0
2010-09-17 11:00:00,29.14,29.36,29.14,29.21,862000.0,28.8819,29.1,28.8819,28.9513,862000.0
2010-09-17 11:30:00,29.21,29.25,29.15,29.15,256800.0,28.9513,28.991,28.8919,28.8919,256800.0
2010-09-17 12:00:00,29.15,29.23,29.15,29.22,364800.0,28.8919,28.9711,28.8919,28.9612,364800.0
2010-09-17 12:30:00,29.22,29.22,29.0,29.07,399200.0,28.9612,28.9612,28.7432,28.8126,399200.0
2010-09-17 13:00:00,29.08,29.12,29.03,29.1,239200.0,28.8225,28.8621,28.7729,28.8423,239200.0
2010-09-17 13:30:00,29.1,29.22,29.09,29.18,223200.0,28.8423,28.9612,28.8324,28.9216,223200.0
2010-09-17 14:00:00,29.19,29.22,29.1,29.1,444800.0,28.9315,28.9612,28.8423,28.8423,444800.0
2010-09-17 14:30:00,29.1,29.15,29.03,29.07,358400.0,28.8423,28.8919,28.7729,28.8126,358400.0
2010-09-17 15:00:00,29.05,29.22,28.98,29.0,811600.0,28.7927,28.9612,28.7234,28.7432,811600.0
2010-09-17 15:30:00,29.0,29.2,29.0,29.16,1470800.0,28.7432,28.9414,28.7432,28.9018,1470800.0
2010-09-20 09:30:00,29.46,29.79,29.31,29.68,1349600.0,29.1991,29.5262,29.0504,29.4172,1349600.0
2010-09-20 10:00:00,29.66,30.25,29.66,30.11,1484000.0,29.3973,29.9821,29.3973,29.8434,1484000.0
2010-09-20 10:30:00,30.1,30.35,30.1,30.28,1338000.0,29.8334,30.0812,29.8334,30.0118,1338000.0
2010-09-20 11:00:00,30.28,30.4,30.09,30.32,839200.0,30.0118,30.1308,29.8235,30.0515,839200.0
2010-09-20 11:30:00,30.31,30.45,30.23,30.42,874800.0,30.0416,30.1803,29.9623,30.1506,874800.0
2010-09-20 12:00:00,30.42,30.43,30.3,30.35,636800.0,30.1506,30.1605,30.0317,30.0812,636800.0
2010-09-20 12:30:00,30.35,30.36,30.22,30.3,560800.0,30.0812,30.0911,29.9524,30.0317,560800.0
2010-09-20 13:00:00,30.3,30.54,30.25,30.52,711200.0,30.0317,30.2695,29.9821,30.2497,711200.0
2010-09-20 13:30:00,30.52,30.82,30.49,30.71,1693200.0,30.2497,30.5471,30.22,30.438,1693200.0
2010-09-20 14:00:00,30.71,30.9,30.64,30.9,860800.0,30.438,30.6264,30.3687,30.6264,860800.0
2010-09-20 14:30:00,30.89,30.94,30.79,30.82,1203200.0,30.6164,30.666,30.5173,30.5471,1203200.0
2010-09-20 15:00:00,30.81,30.86,30.69,30.7,1191600.0,30.5372,30.5867,30.4182,30.4281,1191600.0
2010-09-20 15:30:00,30.7,30.86,30.69,30.77,2197600.0,30.4281,30.5867,30.4182,30.4975,2197600.0
2010-09-21 09:30:00,30.7,30.7,30.42,30.52,1280800.0,30.4281,30.4281,30.1506,30.2497,1280800.0
2010-09-21 10:00:00,30.52,30.6,30.48,30.52,648400.0,30.2497,30.329,30.2101,30.2497,648400.0
2010-09-21 10:30:00,30.53,30.63,30.44,30.48,750000.0,30.2596,30.3587,30.1704,30.2101,750000.0
2010-09-21 11:00:00,30.45,30.54,30.35,30.38,600000.0,30.1803,30.2695,30.0812,30.111,600000.0
2010-09-21 11:30:00,30.38,30.43,30.35,30.38,264000.0,30.111,30.1605,30.0812,30.111,264000.0
2010-09-21 12:00:00,30.38,30.46,30.35,30.43,222800.0,30.111,30.1903,30.0812,30.1605,222800.0
2010-09-21 12:30:00,30.44,30.54,30.43,30.52,223600.0,30.1704,30.2695,30.1605,30.2497,223600.0
2010-09-21 13:00:00,30.53,30.53,30.45,30.48,284800.0,30.2596,30.2596,30.1803,30.2101,284800.0
2010-09-21 13:30:00,30.47,30.47,30.35,30.37,412000.0,30.2002,30.2002,30.0812,30.1011,412000.0
2010-09-21 14:00:00,30.38,30.58,30.25,30.46,908800.0,30.111,30.3092,29.9821,30.1903,908800.0
2010-09-21 14:30:00,30.47,30.74,30.38,30.44,853200.0,30.2002,30.4678,30.111,30.1704,853200.0
2010-09-21 15:00:00,30.48,30.49,30.27,30.31,608800.0,30.2101,30.22,30.0019,30.0416,608800.0
2010-09-21 15:30:00,30.31,30.37,30.18,30.33,1529600.0,30.0416,30.1011,29.9127,30.0614,1529600.0
2010-09-22 09:30:00,30.34,30.37,30.09,30.12,953600.0,30.0713,30.1011,29.8235,29.8533,953600.0
2010-09-22 10:00:00,30.13,30.15,29.88,29.92,988000.0,29.8632,29.883,29.6154,29.655,988000.0
2010-09-22 10:30:00,29.9,30.0,29.88,29.9,707600.0,29.6352,29.7343,29.6154,29.6352,707600.0
2010-09-22 11:00:00,29.9,29.93,29.72,29.76,664000.0,29.6352,29.6649,29.4568,29.4965,664000.0
2010-09-22 11:30:00,29.79,29.92,29.74,29.9,278400.0,29.5262,29.655,29.4766,29.6352,278400.0
2010-09-22 12:00:00,29.89,29.89,29.7,29.73,619200.0,29.6253,29.6253,29.437,29.4667,619200.0
2010-09-22 12:30:00,29.73,29.73,29.54,29.6,788800.0,29.4667,29.4667,29.2784,29.3379,788800.0
2010-09-22 13:00:00,29.6,29.69,29.5,29.54,727200.0,29.3379,29.4271,29.2388,29.2784,727200.0
2010-09-22 13:30:00,29.53,29.61,29.53,29.53,555600.0,29.2685,29.3478,29.2685,29.2685,555600.0
2010-09-22 14:00:00,29.53,29.65,29.53,29.65,424000.0,29.2685,29.3874,29.2685,29.3874,424000.0
2010-09-22 14:30:00,29.66,29.75,29.61,29.68,626000.0,29.3973,29.4865,29.3478,29.4172,626000.0
2010-09-22 15:00:00,29.68,29.69,29.59,29.66,747200.0,29.4172,29.4271,29.328,29.3973,747200.0
2010-09-22 15:30:00,29.66,29.69,29.59,29.68,1374400.0,29.3973,29.4271,29.328,29.4172,1374400.0
2010-09-23 09:30:00,29.48,29.57,29.38,29.38,933200.0,29.2189,29.3081,29.1198,29.1198,933200.0
2010-09-23 10:00:00,29.38,29.78,29.36,29.57,1034000.0,29.1198,29.5163,29.1,29.3081,1034000.0
2010-09-23 10:30:00,29.57,29.69,29.54,29.6,734800.0,29.3081,29.4271,29.2784,29.3379,734800.0
2010-09-23 11:00:00,29.59,29.69,29.53,29.67,485600.0,29.328,29.4271,29.2685,29.4073,485600.0
2010-09-23 11:30:00,29.67,29.86,29.67,29.77,623600.0,29.4073,29.5956,29.4073,29.5064,623600.0
2010-09-23 12:00:00,29.77,29.77,29.65,29.67,301200.0,29.5064,29.5064,29.3874,29.4073,301200.0
2010-09-23 12:30:00,29.69,29.76,29.68,29.74,252000.0,29.4271,29.4965,29.4172,29.4766,252000.0
2010-09-23 13:00:00,29.75,29.83,29.73,29.75,289600.0,29.4865,29.5658,29.4667,29.4865,289600.0
2010-09-23 13:30:00,29.75,29.77,29.68,29.69,295600.0,29.4865,29.5064,29.4172,29.4271,295600.0
2010-09-23 14:00:00,29.71,29.75,29.7,29.74,314000.0,29.4469,29.4865,29.437,29.4766,314000.0
2010-09-23 14:30:00,29.74,29.75,29.45,29.49,606800.0,29.4766,29.4865,29.1892,29.2288,606800.0
2010-09-23 15:00:00,29.48,29.53,29.25,29.25,597200.0,29.2189,29.2685,28.991,28.991,597200.0
2010-09-23 15:30:00,29.25,29.39,29.18,29.37,1134800.0,28.991,29.1297,28.9216,29.1099,1134800.0
2010-09-24 09:30:00,29.93,30.19,29.83,30.15,1171600.0,29.6649,29.9226,29.5658,29.883,1171600.0
2010-09-24 10:00:00,30.14,30.26,30.0,30.06,1122000.0,29.8731,29.992,29.7343,29.7938,1122000.0
2010-09-24 10:30:00,30.06,30.08,29.91,29.96,769600.0,29.7938,29.8136,29.6451,29.6947,769600.0
2010-09-24 11:00:00,29.95,30.08,29.78,29.85,568000.0,29.6848,29.8136,29.5163,29.5857,568000.0
2010-09-24 11:30:00,29.85,29.89,29.78,29.79,434800.0,29.5857,29.6253,29.5163,29.5262,434800.0
2010-09-24 12:00:00,29.8,29.81,29.67,29.72,780000.0,29.5361,29.546,29.4073,29.4568,780000.0
2010-09-24 12:30:00,29.72,29.93,29.72,29.93,824000.0,29.4568,29.6649,29.4568,29.6649,824000.0
2010-09-24 13:00:00,29.93,29.95,29.86,29.9,202400.0,29.6649,29.6848,29.5956,29.6352,202400.0
2010-09-24 13:30:00,29.9,29.97,29.83,29.86,652800.0,29.6352,29.7046,29.5658,29.5956,652800.0
2010-09-24 14:00:00,29.86,29.86,29.69,29.75,539200.0,29.5956,29.5956,29.4271,29.4865,539200.0
2010-09-24 14:30:00,29.77,29.88,29.76,29.82,620400.0,29.5064,29.6154,29.4965,29.5559,620400.0
2010-09-24 15:00:00,29.82,29.84,29.75,29.79,447600.0,29.5559,29.5757,29.4865,29.5262,447600.0
2010-09-24 15:30:00,29.78,29.82,29.69,29.8,1411600.0,29.5163,29.5559,29.4271,29.5361,1411600.0
2010-09-27 09:30:00,29.83,29.89,29.44,29.53,616000.0,29.5658,29.6253,29.1793,29.2685,616000.0
2010-09-27 10:00:00,29.52,29.71,29.5,29.63,501200.0,29.2586,29.4469,29.2388,29.3676,501200.0
2010-09-27 10:30:00,29.63,29.63,29.44,29.53,407600.0,29.3676,29.3676,29.1793,29.2685,407600.0
2010-09-27 11:00:00,29.51,29.54,29.32,29.32,390800.0,29.2487,29.2784,29.0603,29.0603,390800.0
2010-09-27 11:30:00,29.33,29.37,29.25,29.29,373600.0,29.0703,29.1099,28.991,29.0306,373600.0
2010-09-27 12:00:00,29.29,29.39,29.29,29.39,279200.0,29.0306,29.1297,29.0306,29.1297,279200.0
2010-09-27 12:30:00,29.38,29.51,29.35,29.5,273600.0,29.1198,29.2487,29.0901,29.2388,273600.0
2010-09-27 13:00:00,29.5,29.5,29.42,29.46,312400.0,29.2388,29.2388,29.1595,29.1991,312400.0
2010-09-27 13:30:00,29.46,29.56,29.44,29.52,382800.0,29.1991,29.2982,29.1793,29.2586,382800.0
2010-09-27 14:00:00,29.53,29.53,29.45,29.5,372000.0,29.2685,29.2685,29.1892,29.2388,372000.0
2010-09-27 14:30:00,29.5,29.54,29.43,29.47,383600.0,29.2388,29.2784,29.1694,29.209,383600.0
2010-09-27 15:00:00,29.48,29.52,29.44,29.5,283200.0,29.2189,29.2586,29.1793,29.2388,283200.0
2010-09-27 15:30:00,29.5,29.5,29.21,29.28,1665600.0,29.2388,29.2388,28.9513,29.0207,1665600.0
2010-09-28 09:30:00,29.47,29.5,28.66,28.7,1954000.0,29.209,29.2388,28.4062,28.4458,1954000.0
2010-09-28 10:00:00,28.69,28.89,28.42,28.72,2228800.0,28.4359,28.6342,28.1683,28.4657,2228800.0
2010-09-28 10:30:00,28.74,28.87,28.67,28.86,782800.0,28.4855,28.6143,28.4161,28.6044,782800.0
2010-09-28 11:00:00,28.84,28.87,28.68,28.85,651600.0,28.5846,28.6143,28.426,28.5945,651600.0
2010-09-28 11:30:00,28.85,28.88,28.63,28.64,572000.0,28.5945,28.6242,28.3765,28.3864,572000.0
2010-09-28 12:00:00,28.64,28.78,28.61,28.68,553200.0,28.3864,28.5251,28.3566,28.426,553200.0
2010-09-28 12:30:00,28.69,28.75,28.68,28.74,249600.0,28.4359,28.4954,28.426,28.4855,249600.0
2010-09-28 13:00:00,28.75,28.75,28.54,28.57,454400.0,28.4954,28.4954,28.2873,28.317,454400.0
2010-09-28 13:30:00,28.58,28.71,28.54,28.71,389600.0,28.3269,28.4558,28.2873,28.4558,389600.0
2010-09-28 14:00:00,28.7,28.71,28.58,28.58,391600.0,28.4458,28.4558,28.3269,28.3269,391600.0
2010-09-28 14:30:00,28.58,28.6,28.45,28.49,686800.0,28.3269,28.3467,28.1981,28.2377,686800.0
2010-09-28 15:00:00,28.49,28.63,28.47,28.54,775600.0,28.2377,28.3765,28.2179,28.2873,775600.0
2010-09-28 15:30:00,28.54,28.7,28.5,28.67,1990000.0,28.2873,28.4458,28.2476,28.4161,1990000.0
2010-09-29 09:30:00,28.73,28.95,28.43,28.48,1174000.0,28.4756,28.6936,28.1782,28.2278,1174000.0
2010-09-29 10:00:00,28.5,28.73,28.19,28.26,1476800.0,28.2476,28.4756,27.9404,28.0097,1476800.0
2010-09-29 10:30:00,28.28,28.32,27.8,27.98,2232400.0,28.0296,28.0692,27.5538,27.7322,2232400.0
2010-09-29 11:00:00,27.97,28.46,27.94,28.44,2183600.0,27.7223,28.208,27.6926,28.1881,2183600.0
2010-09-29 11:30:00,28.43,28.46,28.16,28.2,841600.0,28.1782,28.208,27.9106,27.9503,841600.0
2010-09-29 12:00:00,28.21,28.34,28.16,28.32,557600.0,27.9602,28.089,27.9106,28.0692,557600.0
2010-09-29 12:30:00,28.31,28.31,28.12,28.23,769600.0,28.0593,28.0593,27.871,27.98,769600.0
2010-09-29 13:00:00,28.23,28.28,28.09,28.11,596400.0,27.98,28.0296,27.8412,27.8611,596400.0
2010-09-29 13:30:00,28.12,28.22,28.04,28.11,378000.0,27.871,27.9701,27.7917,27.8611,378000.0
2010-09-29 14:00:00,28.12,28.22,28.11,28.17,473200.0,27.871,27.9701,27.8611,27.9205,473200.0
2010-09-29 14:30:00,28.17,28.39,28.16,28.39,425600.0,27.9205,28.1386,27.9106,28.1386,425600.0
2010-09-29 15:00:00,28.39,28.4,28.22,28.36,970400.0,28.1386,28.1485,27.9701,28.1089,970400.0
2010-09-29 15:30:00,28.35,28.39,28.21,28.38,1361600.0,28.0989,28.1386,27.9602,28.1287,1361600.0
2010-09-30 09:30:00,28.63,28.83,28.5,28.62,1282000.0,28.3765,28.5747,28.2476,28.3665,1282000.0
2010-09-30 10:00:00,28.62,28.8,28.52,28.72,1062400.0,28.3665,28.545,28.2674,28.4657,1062400.0
2010-09-30 10:30:00,28.72,29.1,28.72,28.94,1569200.0,28.4657,28.8423,28.4657,28.6837,1569200.0
2010-09-30 11:00:00,28.94,28.95,28.26,28.46,1930000.0,28.6837,28.6936,28.0097,28.208,1930000.0
2010-09-30 11:30:00,28.45,28.51,28.25,28.3,1011200.0,28.1981,28.2575,27.9998,28.0494,1011200.0
2010-09-30 12:00:00,28.28,28.3,28.09,28.15,745600.0,28.0296,28.0494,27.8412,27.9007,745600.0
2010-09-30 12:30:00,28.14,28.31,28.12,28.23,434000.0,27.8908,28.0593,27.871,27.98,434000.0
2010-09-30 13:00:00,28.24,28.33,28.17,28.31,481200.0,27.9899,28.0791,27.9205,28.0593,481200.0
2010-09-30 13:30:00,28.32,28.33,28.14,28.19,364800.0,28.0692,28.0791,27.8908,27.9404,364800.0
2010-09-30 14:00:00,28.2,28.22,27.99,28.04,658800.0,27.9503,27.9701,27.7421,27.7917,658800.0
2010-09-30 14:30:00,28.05,28.12,27.94,28.03,942800.0,27.8016,27.871,27.6926,27.7818,942800.0
2010-09-30 15:00:00,28.03,28.09,27.94,28.09,804000.0,27.7818,27.8412,27.6926,27.8412,804000.0
2010-09-30 15:30:00,28.09,28.11,27.94,27.95,1524400.0,27.8412,27.8611,27.6926,27.7025,1524400.0
2010-10-01 09:30:00,28.27,28.29,27.95,27.97,1118800.0,28.0196,28.0395,27.7025,27.7223,1118800.0
2010-10-01 10:00:00,27.95,28.18,27.74,27.92,1436400.0,27.7025,27.9304,27.4943,27.6727,1436400.0
2010-10-01 10:30:00,27.9,28.02,27.82,27.99,790800.0,27.6529,27.7719,27.5736,27.7421,790800.0
2010-10-01 11:00:00,27.98,28.04,27.85,27.89,472800.0,27.7322,27.7917,27.6034,27.643,472800.0
2010-10-01 11:30:00,27.88,28.0,27.84,27.86,444400.0,27.6331,27.752,27.5935,27.6133,444400.0
2010-10-01 12:00:00,27.88,27.88,27.63,27.75,702400.0,27.6331,27.6331,27.3853,27.5043,702400.0
2010-10-01 12:30:00,27.75,27.91,27.73,27.89,592000.0,27.5043,27.6628,27.4844,27.643,592000.0
2010-10-01 13:00:00,27.89,28.12,27.82,28.1,826800.0,27.643,27.871,27.5736,27.8512,826800.0
2010-10-01 13:30:00,28.11,28.11,27.92,27.92,354000.0,27.8611,27.8611,27.6727,27.6727,354000.0
2010-10-01 14:00:00,27.92,27.99,27.86,27.88,492000.0,27.6727,27.7421,27.6133,27.6331,492000.0
2010-10-01 14:30:00,27.87,27.96,27.84,27.87,347200.0,27.6232,27.7124,27.5935,27.6232,347200.0
2010-10-01 15:00:00,27.88,28.06,27.83,27.96,963600.0,27.6331,27.8115,27.5835,27.7124,963600.0
2010-10-01 15:30:00,27.96,28.04,27.92,27.97,1086400.0,27.7124,27.7917,27.6727,27.7223,1086400.0
2010-10-04 09:30:00,27.92,28.25,27.82,28.0,1276000.0,27.6727,27.9998,27.5736,27.752,1276000.0
2010-10-04 10:00:00,28.0,28.23,27.88,28.09,665600.0,27.752,27.98,27.6331,27.8412,665600.0
2010-10-04 10:30:00,28.09,28.09,27.77,27.86,440000.0,27.8412,27.8412,27.5241,27.6133,440000.0
2010-10-04 11:00:00,27.88,27.88,27.47,27.59,969200.0,27.6331,27.6331,27.2267,27.3457,969200.0
2010-10-04 11:30:00,27.59,27.77,27.55,27.59,563600.0,27.3457,27.5241,27.306,27.3457,563600.0
2010-10-04 12:00:00,27.61,27.75,27.51,27.7,692400.0,27.3655,27.5043,27.2664,27.4547,692400.0
2010-10-04 12:30:00,27.7,27.88,27.7,27.82,480400.0,27.4547,27.6331,27.4547,27.5736,480400.0
2010-10-04 13:00:00,27.83,27.92,27.78,27.85,331600.0,27.5835,27.6727,27.534,27.6034,331600.0
2010-10-04 13:30:00,27.85,27.87,27.73,27.86,399200.0,27.6034,27.6232,27.4844,27.6133,399200.0
2010-10-04 14:00:00,27.88,27.88,27.7,27.74,303600.0,27.6331,27.6331,27.4547,27.4943,303600.0
2010-10-04 14:30:00,27.74,27.84,27.72,27.75,320800.0,27.4943,27.5935,27.4745,27.5043,320800.0
2010-10-04 15:00:00,27.75,27.84,27.71,27.84,527600.0,27.5043,27.5935,27.4646,27.5935,527600.0
2010-10-04 15:30:00,27.83,28.04,27.82,28.03,1666400.0,27.5835,27.7917,27.5736,27.7818,1666400.0
2010-10-05 09:30:00,28.5,28.73,28.26,28.5,2072400.0,28.2476,28.4756,28.0097,28.2476,2072400.0
2010-10-05 10:00:00,28.5,28.59,28.37,28.55,1072000.0,28.2476,28.3368,28.1188,28.2972,1072000.0
2010-10-05 10:30:00,28.56,28.64,28.43,28.43,495600.0,28.3071,28.3864,28.1782,28.1782,495600.0
2010-10-05 11:00:00,28.43,28.5,28.32,28.39,422400.0,28.1782,28.2476,28.0692,28.1386,422400.0
2010-10-05 11:30:00,28.39,28.45,28.28,28.28,614000.0,28.1386,28.1981,28.0296,28.0296,614000.0
2010-10-05 12:00:00,28.28,28.37,28.27,28.29,393600.0,28.0296,28.1188,28.0196,28.0395,393600.0
2010-10-05 12:30:00,28.28,28.33,28.13,28.13,964000.0,28.0296,28.0791,27.8809,27.8809,964000.0
2010-10-05 13:00:00,28.13,28.25,28.11,28.18,401600.0,27.8809,27.9998,27.8611,27.9304,401600.0
2010-10-05 13:30:00,28.18,28.36,28.15,28.33,500000.0,27.9304,28.1089,27.9007,28.0791,500000.0
2010-10-05 14:00:00,28.32,28.42,28.31,28.41,388000.0,28.0692,28.1683,28.0593,28.1584,388000.0
2010-10-05 14:30:00,28.41,28.57,28.41,28.49,764800.0,28.1584,28.317,28.1584,28.2377,764800.0
2010-10-05 15:00:00,28.49,28.56,28.44,28.5,460800.0,28.2377,28.3071,28.1881,28.2476,460800.0
2010-10-05 15:30:00,28.51,28.52,28.43,28.46,1369600.0,28.2575,28.2674,28.1782,28.208,1369600.0
2010-10-06 09:30:00,28.53,28.53,27.92,27.94,1702800.0,28.2773,28.2773,27.6727,27.6926,1702800.0
2010-10-06 10:00:00,27.94,28.02,27.34,27.38,2007600.0,27.6926,27.7719,27.0979,27.1375,2007600.0
2010-10-06 10:30:00,27.38,27.39,26.86,26.9,3700800.0,27.1375,27.1474,26.6221,26.6618,3700800.0
2010-10-06 11:00:00,26.91,26.93,26.63,26.67,3203600.0,26.6717,26.6915,26.3942,26.4338,3203600.0
2010-10-06 11:30:00,26.67,26.85,26.0,26.1,6168000.0,26.4338,26.6122,25.7698,25.8689,6168000.0
2010-10-06 12:00:00,26.06,26.34,25.6,25.64,3617200.0,25.8292,26.1067,25.3733,25.4129,3617200.0
2010-10-06 12:30:00,25.65,25.94,25.54,25.63,3546400.0,25.4229,25.7103,25.3138,25.403,3546400.0
2010-10-06 13:00:00,25.63,25.67,24.48,24.9,8866400.0,25.403,25.4427,24.2632,24.6795,8866400.0
2010-10-06 13:30:00,24.9,25.44,24.88,25.43,6386000.0,24.6795,25.2147,24.6597,25.2048,6386000.0
2010-10-06 14:00:00,25.43,25.53,24.96,25.29,3696800.0,25.2048,25.3039,24.739,25.066,3696800.0
2010-10-06 14:30:00,25.28,25.83,25.23,25.8,3808800.0,25.0561,25.6013,25.0066,25.5715,3808800.0
2010-10-06 15:00:00,25.79,26.18,25.63,26.09,6594800.0,25.5616,25.9482,25.403,25.859,6594800.0
2010-10-06 15:30:00,26.09,26.27,25.85,26.24,7529200.0,25.859,26.0374,25.6211,26.0076,7529200.0
2010-10-07 09:30:00,26.72,26.75,25.57,25.74,7059200.0,26.4834,26.5131,25.3436,25.5121,7059200.0
2010-10-07 10:00:00,25.71,26.4,25.58,26.37,3574800.0,25.4823,26.1662,25.3535,26.1365,3574800.0
2010-10-07 10:30:00,26.39,26.44,25.85,25.88,2596800.0,26.1563,26.2059,25.6211,25.6508,2596800.0
2010-10-07 11:00:00,25.88,25.9,25.57,25.8,3007200.0,25.6508,25.6706,25.3436,25.5715,3007200.0
2010-10-07 11:30:00,25.79,26.07,25.75,25.9,1594000.0,25.5616,25.8391,25.522,25.6706,1594000.0
2010-10-07 12:00:00,25.9,26.0,25.77,25.85,780400.0,25.6706,25.7698,25.5418,25.6211,780400.0
2010-10-07 12:30:00,25.84,26.05,25.79,25.96,1135200.0,25.6112,25.8193,25.5616,25.7301,1135200.0
2010-10-07 13:00:00,25.96,26.1,25.9,25.9,809600.0,25.7301,25.8689,25.6706,25.6706,809600.0
2010-10-07 13:30:00,25.91,26.16,25.86,26.09,702400.0,25.6805,25.9283,25.631,25.859,702400.0
2010-10-07 14:00:00,26.1,26.22,25.97,26.09,883200.0,25.8689,25.9878,25.74,25.859,883200.0
2010-10-07 14:30:00,26.1,26.24,26.03,26.23,838000.0,25.8689,26.0076,25.7995,25.9977,838000.0
2010-10-07 15:00:00,26.24,26.36,26.19,26.2,1229600.0,26.0076,26.1266,25.9581,25.968,1229600.0
2010-10-07 15:30:00,26.21,26.27,26.14,26.23,2262400.0,25.9779,26.0374,25.9085,25.9977,2262400.0
2010-10-08 09:30:00,26.22,26.31,25.78,26.13,1886400.0,25.9878,26.077,25.5517,25.8986,1886400.0
2010-10-08 10:00:00,26.13,26.18,25.86,25.95,1491200.0,25.8986,25.9482,25.631,25.7202,1491200.0
2010-10-08 10:30:00,25.96,26.0,25.73,25.95,1437600.0,25.7301,25.7698,25.5021,25.7202,1437600.0
2010-10-08 11:00:00,25.95,26.07,25.92,26.03,1166800.0,25.7202,25.8391,25.6905,25.7995,1166800.0
2010-10-08 11:30:00,26.03,26.2,26.03,26.15,600800.0,25.7995,25.968,25.7995,25.9184,600800.0
2010-10-08 12:00:00,26.16,26.31,26.05,26.29,792000.0,25.9283,26.077,25.8193,26.0572,792000.0
2010-10-08 12:30:00,26.28,26.7,26.25,26.53,1411600.0,26.0473,26.4636,26.0175,26.2951,1411600.0
2010-10-08 13:00:00,26.55,26.57,26.44,26.51,500000.0,26.3149,26.3347,26.2059,26.2752,500000.0
2010-10-08 13:30:00,26.5,26.53,26.36,26.44,571600.0,26.2653,26.2951,26.1266,26.2059,571600.0
2010-10-08 14:00:00,26.44,26.52,26.34,26.48,692800.0,26.2059,26.2851,26.1067,26.2455,692800.0
2010-10-08 14:30:00,26.48,26.52,26.41,26.44,403200.0,26.2455,26.2851,26.1761,26.2059,403200.0
2010-10-08 15:00:00,26.46,26.65,26.44,26.63,972800.0,26.2257,26.414,26.2059,26.3942,972800.0
2010-10-08 15:30:00,26.63,26.67,26.45,26.46,1700000.0,26.3942,26.4338,26.2158,26.2257,1700000.0
2010-10-11 09:30:00,26.45,26.47,25.97,26.02,1726800.0,26.2158,26.2356,25.74,25.7896,1726800.0
2010-10-11 10:00:00,26.0,26.11,25.73,25.75,2853600.0,25.7698,25.8788,25.5021,25.522,2853600.0
2010-10-11 10:30:00,25.75,25.79,25.45,25.45,2347200.0,25.522,25.5616,25.2246,25.2246,2347200.0
2010-10-11 11:00:00,25.46,25.61,25.37,25.5,1674800.0,25.2345,25.3832,25.1453,25.2742,1674800.0
2010-10-11 11:30:00,25.51,25.72,25.5,25.62,883200.0,25.2841,25.4922,25.2742,25.3931,883200.0
2010-10-11 12:00:00,25.62,25.68,25.41,25.5,838000.0,25.3931,25.4526,25.185,25.2742,838000.0
2010-10-11 12:30:00,25.49,25.6,25.38,25.44,671600.0,25.2643,25.3733,25.1552,25.2147,671600.0
2010-10-11 13:00:00,25.43,25.45,25.34,25.36,868800.0,25.2048,25.2246,25.1156,25.1354,868800.0
2010-10-11 13:30:00,25.36,25.4,25.34,25.37,738800.0,25.1354,25.1751,25.1156,25.1453,738800.0
2010-10-11 14:00:00,25.38,25.38,25.08,25.11,2045600.0,25.1552,25.1552,24.8579,24.8876,2045600.0
2010-10-11 14:30:00,25.11,25.31,25.11,25.2,1611600.0,24.8876,25.0859,24.8876,24.9768,1611600.0
2010-10-11 15:00:00,25.2,25.21,25.01,25.03,1986400.0,24.9768,24.9867,24.7885,24.8083,1986400.0
2010-10-11 15:30:00,25.03,25.1,24.94,24.97,4608000.0,24.8083,24.8777,24.7191,24.7489,4608000.0
2010-10-12 09:30:00,24.95,25.09,24.69,24.86,3150800.0,24.729,24.8678,24.4714,24.6398,3150800.0
2010-10-12 10:00:00,24.87,25.56,24.87,25.43,3522800.0,24.6498,25.3336,24.6498,25.2048,3522800.0
2010-10-12 10:30:00,25.43,25.64,25.41,25.62,1439200.0,25.2048,25.4129,25.185,25.3931,1439200.0
2010-10-12 11:00:00,25.6,25.69,25.57,25.65,1191200.0,25.3733,25.4625,25.3436,25.4229,1191200.0
2010-10-12 11:30:00,25.64,25.83,25.63,25.79,1443200.0,25.4129,25.6013,25.403,25.5616,1443200.0
2010-10-12 12:00:00,25.81,25.83,25.67,25.71,740000.0,25.5814,25.6013,25.4427,25.4823,740000.0
2010-10-12 12:30:00,25.71,26.08,25.7,26.08,1584000.0,25.4823,25.849,25.4724,25.849,1584000.0
2010-10-12 13:00:00,26.08,26.12,25.96,26.09,1310400.0,25.849,25.8887,25.7301,25.859,1310400.0
2010-10-12 13:30:00,26.1,26.18,26.04,26.09,1449600.0,25.8689,25.9482,25.8094,25.859,1449600.0
2010-10-12 14:00:00,26.1,26.4,26.02,26.3,2635600.0,25.8689,26.1662,25.7896,26.0671,2635600.0
2010-10-12 14:30:00,26.3,26.38,26.14,26.29,1426000.0,26.0671,26.1464,25.9085,26.0572,1426000.0
2010-10-12 15:00:00,26.3,26.6,26.21,26.58,1740400.0,26.0671,26.3644,25.9779,26.3446,1740400.0
2010-10-12 15:30:00,26.59,26.6,26.29,26.35,2748400.0,26.3545,26.3644,26.0572,26.1167,2748400.0
2010-10-13 09:30:00,26.72,27.0,26.51,26.79,3308000.0,26.4834,26.7609,26.2752,26.5528,3308000.0
2010-10-13 10:00:00,26.78,27.16,26.78,27.07,2190000.0,26.5428,26.9195,26.5428,26.8303,2190000.0
2010-10-13 10:30:00,27.05,27.11,26.98,27.07,1270000.0,26.8105,26.8699,26.7411,26.8303,1270000.0
2010-10-13 11:00:00,27.07,27.17,27.0,27.03,1090400.0,26.8303,26.9294,26.7609,26.7906,1090400.0
2010-10-13 11:30:00,27.03,27.06,27.0,27.05,769200.0,26.7906,26.8204,26.7609,26.8105,769200.0
2010-10-13 12:00:00,27.04,27.11,27.02,27.1,808400.0,26.8005,26.8699,26.7807,26.86,808400.0
2010-10-13 12:30:00,27.09,27.3,27.09,27.15,1193200.0,26.8501,27.0582,26.8501,26.9096,1193200.0
2010-10-13 13:00:00,27.15,27.18,27.05,27.15,785200.0,26.9096,26.9393,26.8105,26.9096,785200.0
2010-10-13 13:30:00,27.14,27.19,27.14,27.17,380000.0,26.8997,26.9492,26.8997,26.9294,380000.0
2010-10-13 14:00:00,27.16,27.18,27.08,27.15,696400.0,26.9195,26.9393,26.8402,26.9096,696400.0
2010-10-13 14:30:00,27.15,27.16,26.99,27.05,1045200.0,26.9096,26.9195,26.751,26.8105,1045200.0
2010-10-13 15:00:00,27.05,27.13,26.93,26.99,1485600.0,26.8105,26.8897,26.6915,26.751,1485600.0
2010-10-13 15:30:00,26.98,27.09,26.8,26.83,2726400.0,26.7411,26.8501,26.5627,26.5924,2726400.0
2010-10-14 09:30:00,26.88,26.99,26.26,26.33,2316800.0,26.642,26.751,26.0274,26.0968,2316800.0
2010-10-14 10:00:00,26.33,26.87,26.33,26.8,1272400.0,26.0968,26.632,26.0968,26.5627,1272400.0
2010-10-14 10:30:00,26.8,26.88,26.65,26.8,705600.0,26.5627,26.642,26.414,26.5627,705600.0
2010-10-14 11:00:00,26.8,26.96,26.67,26.87,890000.0,26.5627,26.7212,26.4338,26.632,890000.0
2010-10-14 11:30:00,26.87,26.89,26.72,26.85,540400.0,26.632,26.6519,26.4834,26.6122,540400.0
2010-10-14 12:00:00,26.85,26.95,26.84,26.86,544800.0,26.6122,26.7113,26.6023,26.6221,544800.0
2010-10-14 12:30:00,26.86,26.87,26.74,26.85,460400.0,26.6221,26.632,26.5032,26.6122,460400.0
2010-10-14 13:00:00,26.84,26.85,26.6,26.73,608000.0,26.6023,26.6122,26.3644,26.4933,608000.0
2010-10-14 13:30:00,26.73,26.84,26.72,26.79,414400.0,26.4933,26.6023,26.4834,26.5528,414400.0
2010-10-14 14:00:00,26.8,26.83,26.7,26.7,246800.0,26.5627,26.5924,26.4636,26.4636,246800.0
2010-10-14 14:30:00,26.71,26.75,26.63,26.66,499200.0,26.4735,26.5131,26.3942,26.4239,499200.0
2010-10-14 15:00:00,26.66,26.8,26.63,26.72,604800.0,26.4239,26.5627,26.3942,26.4834,604800.0
2010-10-14 15:30:00,26.73,26.85,26.68,26.83,1044800.0,26.4933,26.6122,26.4437,26.5924,1044800.0
2010-10-15 09:30:00,27.1,27.19,26.89,27.09,2044800.0,26.86,26.9492,26.6519,26.8501,2044800.0
2010-10-15 10:00:00,27.12,27.18,26.71,26.82,1226800.0,26.8798,26.9393,26.4735,26.5825,1226800.0
2010-10-15 10:30:00,26.81,27.0,26.75,26.94,560400.0,26.5726,26.7609,26.5131,26.7014,560400.0
2010-10-15 11:00:00,26.94,27.1,26.91,27.08,564800.0,26.7014,26.86,26.6717,26.8402,564800.0
2010-10-15 11:30:00,27.07,27.19,26.98,27.02,675200.0,26.8303,26.9492,26.7411,26.7807,675200.0
2010-10-15 12:00:00,27.02,27.13,26.94,27.04,360800.0,26.7807,26.8897,26.7014,26.8005,360800.0
2010-10-15 12:30:00,27.04,27.07,26.97,27.04,296800.0,26.8005,26.8303,26.7312,26.8005,296800.0
2010-10-15 13:00:00,27.05,27.09,27.0,27.09,206800.0,26.8105,26.8501,26.7609,26.8501,206800.0
2010-10-15 13:30:00,27.08,27.11,27.0,27.02,274000.0,26.8402,26.8699,26.7609,26.7807,274000.0
2010-10-15 14:00:00,27.02,27.02,26.92,27.0,306000.0,26.7807,26.7807,26.6816,26.7609,306000.0
2010-10-15 14:30:00,27.0,27.0,26.9,26.97,294400.0,26.7609,26.7609,26.6618,26.7312,294400.0
2010-10-15 15:00:00,26.98,27.01,26.9,26.99,511200.0,26.7411,26.7708,26.6618,26.751,511200.0
2010-10-15 15:30:00,26.99,27.1,26.96,27.09,1590400.0,26.751,26.86,26.7212,26.8501,1590400.0
2010-10-18 09:30:00,27.23,27.23,26.63,26.66,1217200.0,26.9889,26.9889,26.3942,26.4239,1217200.0
2010-10-18 10:00:00,26.66,26.68,26.41,26.52,1225600.0,26.4239,26.4437,26.1761,26.2851,1225600.0
2010-10-18 10:30:00,26.52,26.52,26.29,26.41,953600.0,26.2851,26.2851,26.0572,26.1761,953600.0
2010-10-18 11:00:00,26.42,26.48,26.2,26.47,1479200.0,26.186,26.2455,25.968,26.2356,1479200.0
2010-10-18 11:30:00,26.46,26.46,26.2,26.3,764800.0,26.2257,26.2257,25.968,26.0671,764800.0
2010-10-18 12:00:00,26.32,26.36,26.23,26.28,251600.0,26.0869,26.1266,25.9977,26.0473,251600.0
2010-10-18 12:30:00,26.28,26.28,26.09,26.13,724400.0,26.0473,26.0473,25.859,25.8986,724400.0
2010-10-18 13:00:00,26.14,26.29,26.13,26.24,355600.0,25.9085,26.0572,25.8986,26.0076,355600.0
2010-10-18 13:30:00,26.23,26.24,26.05,26.07,577200.0,25.9977,26.0076,25.8193,25.8391,577200.0
2010-10-18 14:00:00,26.07,26.19,26.01,26.07,1095600.0,25.8391,25.9581,25.7797,25.8391,1095600.0
2010-10-18 14:30:00,26.07,26.11,26.0,26.05,583200.0,25.8391,25.8788,25.7698,25.8193,583200.0
2010-10-18 15:00:00,26.05,26.17,26.04,26.17,1083600.0,25.8193,25.9382,25.8094,25.9382,1083600.0
2010-10-18 15:30:00,26.17,26.44,26.16,26.41,1783600.0,25.9382,26.2059,25.9283,26.1761,1783600.0
2010-10-19 09:30:00,25.27,25.91,25.11,25.51,2279600.0,25.0462,25.6805,24.8876,25.2841,2279600.0
2010-10-19 10:00:00,25.5,26.14,25.44,25.96,1661600.0,25.2742,25.9085,25.2147,25.7301,1661600.0
2010-10-19 10:30:00,25.97,26.34,25.95,26.29,1262800.0,25.74,26.1067,25.7202,26.0572,1262800.0
2010-10-19 11:00:00,26.29,26.29,26.04,26.11,572800.0,26.0572,26.0572,25.8094,25.8788,572800.0
2010-10-19 11:30:00,26.14,26.26,26.08,26.2,364000.0,25.9085,26.0274,25.849,25.968,364000.0
2010-10-19 12:00:00,26.2,26.21,26.05,26.06,552000.0,25.968,25.9779,25.8193,25.8292,552000.0
2010-10-19 12:30:00,26.06,26.08,25.92,26.02,445600.0,25.8292,25.849,25.6905,25.7896,445600.0
2010-10-19 13:00:00,26.03,26.12,25.95,25.97,349200.0,25.7995,25.8887,25.7202,25.74,349200.0
2010-10-19 13:30:00,25.97,26.1,25.91,25.93,438000.0,25.74,25.8689,25.6805,25.7004,438000.0
2010-10-19 14:00:00,25.95,25.96,25.71,25.77,749200.0,25.7202,25.7301,25.4823,25.5418,749200.0
2010-10-19 14:30:00,25.76,25.99,25.75,25.86,960000.0,25.5319,25.7598,25.522,25.631,960000.0
2010-10-19 15:00:00,25.88,25.94,25.69,25.71,824000.0,25.6508,25.7103,25.4625,25.4823,824000.0
2010-10-19 15:30:00,25.71,25.95,25.69,25.89,1278800.0,25.4823,25.7202,25.4625,25.6607,1278800.0
2010-10-20 09:30:00,26.13,26.23,25.75,25.85,1116800.0,25.8986,25.9977,25.522,25.6211,1116800.0
2010-10-20 10:00:00,25.84,25.84,25.55,25.61,696400.0,25.6112,25.6112,25.3237,25.3832,696400.0
2010-10-20 10:30:00,25.6,25.95,25.59,25.94,696000.0,25.3733,25.7202,25.3634,25.7103,696000.0
2010-10-20 11:00:00,25.94,26.11,25.81,26.07,461600.0,25.7103,25.8788,25.5814,25.8391,461600.0
2010-10-20 11:30:00,26.07,26.21,26.05,26.18,365200.0,25.8391,25.9779,25.8193,25.9482,365200.0
2010-10-20 12:00:00,26.16,26.22,26.1,26.15,217200.0,25.9283,25.9878,25.8689,25.9184,217200.0
2010-10-20 12:30:00,26.15,26.15,26.02,26.05,222800.0,25.9184,25.9184,25.7896,25.8193,222800.0
2010-10-20 13:00:00,26.05,26.23,26.05,26.21,317200.0,25.8193,25.9977,25.8193,25.9779,317200.0
2010-10-20 13:30:00,26.21,26.23,26.15,26.21,302000.0,25.9779,25.9977,25.9184,25.9779,302000.0
2010-10-20 14:00:00,26.22,26.42,26.17,26.38,690800.0,25.9878,26.186,25.9382,26.1464,690800.0
2010-10-20 14:30:00,26.39,26.45,26.24,26.29,385600.0,26.1563,26.2158,26.0076,26.0572,385600.0
2010-10-20 15:00:00,26.29,26.29,26.12,26.26,458800.0,26.0572,26.0572,25.8887,26.0274,458800.0
2010-10-20 15:30:00,26.25,26.25,26.03,26.09,1086400.0,26.0175,26.0175,25.7995,25.859,1086400.0
2010-10-21 09:30:00,26.2,26.59,26.19,26.56,728000.0,25.968,26.3545,25.9581,26.3248,728000.0
2010-10-21 10:00:00,26.59,26.8,26.47,26.62,874000.0,26.3545,26.5627,26.2356,26.3843,874000.0
2010-10-21 10:30:00,26.65,26.89,26.65,26.81,715200.0,26.414,26.6519,26.414,26.5726,715200.0
2010-10-21 11:00:00,26.81,26.86,26.56,26.66,644800.0,26.5726,26.6221,26.3248,26.4239,644800.0
2010-10-21 11:30:00,26.66,26.72,26.43,26.59,537600.0,26.4239,26.4834,26.1959,26.3545,537600.0
2010-10-21 12:00:00,26.58,26.61,26.47,26.52,236000.0,26.3446,26.3743,26.2356,26.2851,236000.0
2010-10-21 12:30:00,26.52,26.55,26.31,26.42,291200.0,26.2851,26.3149,26.077,26.186,291200.0
2010-10-21 13:00:00,26.41,26.47,26.38,26.42,211600.0,26.1761,26.2356,26.1464,26.186,211600.0
2010-10-21 13:30:00,26.41,26.46,26.03,26.06,576400.0,26.1761,26.2257,25.7995,25.8292,576400.0
2010-10-21 14:00:00,26.06,26.22,26.03,26.13,436400.0,25.8292,25.9878,25.7995,25.8986,436400.0
2010-10-21 14:30:00,26.13,26.23,26.09,26.18,273600.0,25.8986,25.9977,25.859,25.9482,273600.0
2010-10-21 15:00:00,26.2,26.34,26.14,26.32,444400.0,25.968,26.1067,25.9085,26.0869,444400.0
2010-10-21 15:30:00,26.31,26.36,26.22,26.31,621200.0,26.077,26.1266,25.9878,26.077,621200.0
2010-10-22 09:30:00,26.37,26.7,26.25,26.35,618400.0,26.1365,26.4636,26.0175,26.1167,618400.0
2010-10-22 10:00:00,26.35,26.35,26.17,26.23,480800.0,26.1167,26.1167,25.9382,25.9977,480800.0
2010-10-22 10:30:00,26.22,26.46,26.22,26.43,243600.0,25.9878,26.2257,25.9878,26.1959,243600.0
2010-10-22 11:00:00,26.41,26.62,26.32,26.59,363600.0,26.1761,26.3843,26.0869,26.3545,363600.0
2010-10-22 11:30:00,26.6,26.86,26.6,26.79,602000.0,26.3644,26.6221,26.3644,26.5528,602000.0
2010-10-22 12:00:00,26.8,27.11,26.77,27.09,585600.0,26.5627,26.8699,26.5329,26.8501,585600.0
2010-10-22 12:30:00,27.11,27.11,26.93,27.01,515600.0,26.8699,26.8699,26.6915,26.7708,515600.0
2010-10-22 13:00:00,27.0,27.04,26.92,27.02,278000.0,26.7609,26.8005,26.6816,26.7807,278000.0
2010-10-22 13:30:00,27.02,27.04,26.8,26.85,369600.0,26.7807,26.8005,26.5627,26.6122,369600.0
2010-10-22 14:00:00,26.85,27.22,26.84,27.06,397200.0,26.6122,26.9789,26.6023,26.8204,397200.0
2010-10-22 14:30:00,27.06,27.11,26.99,27.0,475600.0,26.8204,26.8699,26.751,26.7609,475600.0
2010-10-22 15:00:00,27.0,27.16,26.98,27.04,621600.0,26.7609,26.9195,26.7411,26.8005,621600.0
2010-10-22 15:30:00,27.04,27.04,26.9,26.98,846000.0,26.8005,26.8005,26.6618,26.7411,846000.0
2010-10-25 09:30:00,27.41,27.98,27.38,27.97,2359200.0,27.1673,27.7322,27.1375,27.7223,2359200.0
2010-10-25 10:00:00,27.98,28.38,27.96,28.15,2432400.0,27.7322,28.1287,27.7124,27.9007,2432400.0
2010-10-25 10:30:00,28.18,28.19,27.86,28.1,1286000.0,27.9304,27.9404,27.6133,27.8512,1286000.0
2010-10-25 11:00:00,28.08,28.36,27.96,28.31,1170800.0,27.8313,28.1089,27.7124,28.0593,1170800.0
2010-10-25 11:30:00,28.31,28.41,28.18,28.19,909200.0,28.0593,28.1584,27.9304,27.9404,909200.0
2010-10-25 12:00:00,28.19,28.2,28.08,28.09,418000.0,27.9404,27.9503,27.8313,27.8412,418000.0
2010-10-25 12:30:00,28.11,28.11,27.97,28.09,521200.0,27.8611,27.8611,27.7223,27.8412,521200.0
2010-10-25 13:00:00,28.09,28.28,28.07,28.22,790000.0,27.8412,28.0296,27.8214,27.9701,790000.0
2010-10-25 13:30:00,28.23,28.25,28.18,28.24,364000.0,27.98,27.9998,27.9304,27.9899,364000.0
2010-10-25 14:00:00,28.24,28.28,28.2,28.22,514800.0,27.9899,28.0296,27.9503,27.9701,514800.0
2010-10-25 14:30:00,28.21,28.25,28.15,28.21,612400.0,27.9602,27.9998,27.9007,27.9602,612400.0
2010-10-25 15:00:00,28.21,28.32,28.18,28.29,804400.0,27.9602,28.0692,27.9304,28.0395,804400.0
2010-10-25 15:30:00,28.29,28.31,28.07,28.15,2155200.0,28.0395,28.0593,27.8214,27.9007,2155200.0
2010-10-26 09:30:00,27.92,28.02,27.58,27.75,1046800.0,27.6727,27.7719,27.3358,27.5043,1046800.0
2010-10-26 10:00:00,27.75,28.02,27.75,27.91,608000.0,27.5043,27.7719,27.5043,27.6628,608000.0
2010-10-26 10:30:00,27.92,27.96,27.78,27.89,320400.0,27.6727,27.7124,27.534,27.643,320400.0
2010-10-26 11:00:00,27.89,28.14,27.89,28.08,714400.0,27.643,27.8908,27.643,27.8313,714400.0
2010-10-26 11:30:00,28.08,28.12,28.04,28.08,267200.0,27.8313,27.871,27.7917,27.8313,267200.0
2010-10-26 12:00:00,28.09,28.2,28.05,28.1,362400.0,27.8412,27.9503,27.8016,27.8512,362400.0
2010-10-26 12:30:00,28.11,28.11,27.86,27.89,402400.0,27.8611,27.8611,27.6133,27.643,402400.0
2010-10-26 13:00:00,27.9,28.03,27.89,27.98,461600.0,27.6529,27.7818,27.643,27.7322,461600.0
2010-10-26 13:30:00,27.98,28.05,27.91,27.94,442400.0,27.7322,27.8016,27.6628,27.6926,442400.0
2010-10-26 14:00:00,27.94,27.96,27.82,27.95,482800.0,27.6926,27.7124,27.5736,27.7025,482800.0
2010-10-26 14:30:00,27.95,27.96,27.9,27.93,419600.0,27.7025,27.7124,27.6529,27.6827,419600.0
2010-10-26 15:00:00,27.93,28.01,27.91,27.92,513600.0,27.6827,27.762,27.6628,27.6727,513600.0
2010-10-26 15:30:00,27.93,27.97,27.9,27.96,1284400.0,27.6827,27.7223,27.6529,27.7124,1284400.0
2010-10-27 09:30:00,28.61,28.99,28.42,28.56,2258000.0,28.3566,28.7333,28.1683,28.3071,2258000.0
2010-10-27 10:00:00,28.56,28.64,28.13,28.25,1506800.0,28.3071,28.3864,27.8809,27.9998,1506800.0
2010-10-27 10:30:00,28.24,28.38,28.01,28.02,794400.0,27.9899,28.1287,27.762,27.7719,794400.0
2010-10-27 11:00:00,28.02,28.19,28.01,28.09,586800.0,27.7719,27.9404,27.762,27.8412,586800.0
2010-10-27 11:30:00,28.1,28.38,28.05,28.34,424800.0,27.8512,28.1287,27.8016,28.089,424800.0
2010-10-27 12:00:00,28.33,28.46,28.28,28.39,571600.0,28.0791,28.208,28.0296,28.1386,571600.0
2010-10-27 12:30:00,28.39,28.42,28.33,28.33,369200.0,28.1386,28.1683,28.0791,28.0791,369200.0
2010-10-27 13:00:00,28.34,28.43,28.29,28.35,382400.0,28.089,28.1782,28.0395,28.0989,382400.0
2010-10-27 13:30:00,28.34,28.44,28.3,28.43,274400.0,28.089,28.1881,28.0494,28.1782,274400.0
2010-10-27 14:00:00,28.43,28.61,28.41,28.57,582800.0,28.1782,28.3566,28.1584,28.317,582800.0
2010-10-27 14:30:00,28.56,28.69,28.52,28.66,585200.0,28.3071,28.4359,28.2674,28.4062,585200.0
2010-10-27 15:00:00,28.66,28.7,28.51,28.6,730800.0,28.4062,28.4458,28.2575,28.3467,730800.0
2010-10-27 15:30:00,28.59,28.79,28.59,28.76,1643600.0,28.3368,28.535,28.3368,28.5053,1643600.0
2010-10-28 09:30:00,28.88,29.03,28.63,28.72,1102800.0,28.6242,28.7729,28.3765,28.4657,1102800.0
2010-10-28 10:00:00,28.72,28.75,28.31,28.35,723200.0,28.4657,28.4954,28.0593,28.0989,723200.0
2010-10-28 10:30:00,28.34,28.37,28.17,28.34,636400.0,28.089,28.1188,27.9205,28.089,636400.0
2010-10-28 11:00:00,28.34,28.47,28.28,28.41,297600.0,28.089,28.2179,28.0296,28.1584,297600.0
2010-10-28 11:30:00,28.4,28.4,28.29,28.29,222800.0,28.1485,28.1485,28.0395,28.0395,222800.0
2010-10-28 12:00:00,28.3,28.3,28.13,28.25,238800.0,28.0494,28.0494,27.8809,27.9998,238800.0
2010-10-28 12:30:00,28.24,28.34,28.19,28.33,196000.0,27.9899,28.089,27.9404,28.0791,196000.0
2010-10-28 13:00:00,28.32,28.56,28.3,28.5,318400.0,28.0692,28.3071,28.0494,28.2476,318400.0
2010-10-28 13:30:00,28.5,28.55,28.46,28.5,240400.0,28.2476,28.2972,28.208,28.2476,240400.0
2010-10-28 14:00:00,28.49,28.63,28.48,28.58,302000.0,28.2377,28.3765,28.2278,28.3269,302000.0
2010-10-28 14:30:00,28.57,28.65,28.53,28.63,368000.0,28.317,28.3963,28.2773,28.3765,368000.0
2010-10-28 15:00:00,28.63,28.68,28.59,28.63,425600.0,28.3765,28.426,28.3368,28.3765,425600.0
2010-10-28 15:30:00,28.64,28.8,28.6,28.75,1073600.0,28.3864,28.545,28.3467,28.4954,1073600.0
2010-10-29 09:30:00,28.71,29.1,28.58,28.85,718400.0,28.4558,28.8423,28.3269,28.5945,718400.0
2010-10-29 10:00:00,28.86,29.25,28.84,29.13,687600.0,28.6044,28.991,28.5846,28.872,687600.0
2010-10-29 10:30:00,29.16,29.16,28.94,29.09,458400.0,28.9018,28.9018,28.6837,28.8324,458400.0
2010-10-29 11:00:00,29.09,29.11,28.99,29.1,325600.0,28.8324,28.8522,28.7333,28.8423,325600.0
2010-10-29 11:30:00,29.08,29.1,28.95,29.03,285200.0,28.8225,28.8423,28.6936,28.7729,285200.0
2010-10-29 12:00:00,29.03,29.11,28.99,29.01,256800.0,28.7729,28.8522,28.7333,28.7531,256800.0
2010-10-29 12:30:00,29.01,29.04,28.99,29.01,141600.0,28.7531,28.7828,28.7333,28.7531,141600.0
2010-10-29 13:00:00,29.01,29.04,28.96,29.03,312000.0,28.7531,28.7828,28.7035,28.7729,312000.0
2010-10-29 13:30:00,29.03,29.09,29.0,29.07,162800.0,28.7729,28.8324,28.7432,28.8126,162800.0
2010-10-29 14:00:00,29.07,29.17,29.05,29.1,276800.0,28.8126,28.9117,28.7927,28.8423,276800.0
2010-10-29 14:30:00,29.09,29.11,29.01,29.02,446000.0,28.8324,28.8522,28.7531,28.763,446000.0
2010-10-29 15:00:00,29.02,29.19,28.99,29.11,524000.0,28.763,28.9315,28.7333,28.8522,524000.0
2010-10-29 15:30:00,29.11,29.17,29.02,29.03,995200.0,28.8522,28.9117,28.763,28.7729,995200.0
2010-11-01 09:30:00,29.09,29.11,28.58,28.63,893600.0,28.8324,28.8522,28.3269,28.3765,893600.0
2010-11-01 10:00:00,28.67,28.83,28.65,28.76,749200.0,28.4161,28.5747,28.3963,28.5053,749200.0
2010-11-01 10:30:00,28.75,28.8,28.63,28.64,477200.0,28.4954,28.545,28.3765,28.3864,477200.0
2010-11-01 11:00:00,28.65,28.65,28.24,28.3,795200.0,28.3963,28.3963,27.9899,28.0494,795200.0
2010-11-01 11:30:00,28.3,28.41,28.16,28.38,492000.0,28.0494,28.1584,27.9106,28.1287,492000.0
2010-11-01 12:00:00,28.37,28.41,28.29,28.38,306400.0,28.1188,28.1584,28.0395,28.1287,306400.0
2010-11-01 12:30:00,28.36,28.46,28.32,28.39,220800.0,28.1089,28.208,28.0692,28.1386,220800.0
2010-11-01 13:00:00,28.4,28.48,28.34,28.43,207200.0,28.1485,28.2278,28.089,28.1782,207200.0
2010-11-01 13:30:00,28.44,28.65,28.43,28.64,234000.0,28.1881,28.3963,28.1782,28.3864,234000.0
2010-11-01 14:00:00,28.62,28.68,28.55,28.58,442000.0,28.3665,28.426,28.2972,28.3269,442000.0
2010-11-01 14:30:00,28.58,28.6,28.44,28.49,418800.0,28.3269,28.3467,28.1881,28.2377,418800.0
2010-11-01 15:00:00,28.49,28.51,28.25,28.26,837600.0,28.2377,28.2575,27.9998,28.0097,837600.0
2010-11-01 15:30:00,28.26,28.48,28.25,28.46,1141200.0,28.0097,28.2278,27.9998,28.208,1141200.0
2010-11-02 09:30:00,28.57,28.66,28.27,28.36,975600.0,28.317,28.4062,28.0196,28.1089,975600.0
2010-11-02 10:00:00,28.35,28.46,28.29,28.45,505200.0,28.0989,28.208,28.0395,28.1981,505200.0
2010-11-02 10:30:00,28.45,28.84,28.43,28.74,744000.0,28.1981,28.5846,28.1782,28.4855,744000.0
2010-11-02 11:00:00,28.74,29.0,28.68,28.9,562800.0,28.4855,28.7432,28.426,28.6441,562800.0
2010-11-02 11:30:00,28.9,28.95,28.79,28.83,244800.0,28.6441,28.6936,28.535,28.5747,244800.0
2010-11-02 12:00:00,28.84,28.89,28.75,28.83,234400.0,28.5846,28.6342,28.4954,28.5747,234400.0
2010-11-02 12:30:00,28.82,28.89,28.8,28.82,166800.0,28.5648,28.6342,28.545,28.5648,166800.0
2010-11-02 13:00:00,28.81,28.86,28.75,28.79,198400.0,28.5549,28.6044,28.4954,28.535,198400.0
2010-11-02 13:30:00,28.8,28.88,28.78,28.86,250000.0,28.545,28.6242,28.5251,28.6044,250000.0
2010-11-02 14:00:00,28.86,28.92,28.81,28.87,212000.0,28.6044,28.6639,28.5549,28.6143,212000.0
2010-11-02 14:30:00,28.87,28.92,28.85,28.89,145200.0,28.6143,28.6639,28.5945,28.6342,145200.0
2010-11-02 15:00:00,28.89,28.94,28.86,28.88,241600.0,28.6342,28.6837,28.6044,28.6242,241600.0
2010-11-02 15:30:00,28.89,28.89,28.79,28.85,604400.0,28.6342,28.6342,28.535,28.5945,604400.0
2010-11-03 09:30:00,28.95,28.99,28.55,28.66,651600.0,28.6936,28.7333,28.2972,28.4062,651600.0
2010-11-03 10:00:00,28.67,28.9,28.64,28.84,522000.0,28.4161,28.6441,28.3864,28.5846,522000.0
2010-11-03 10:30:00,28.85,28.9,28.61,28.69,364000.0,28.5945,28.6441,28.3566,28.4359,364000.0
2010-11-03 11:00:00,28.69,28.69,28.41,28.42,444800.0,28.4359,28.4359,28.1584,28.1683,444800.0
2010-11-03 11:30:00,28.42,28.71,28.42,28.69,383200.0,28.1683,28.4558,28.1683,28.4359,383200.0
2010-11-03 12:00:00,28.68,28.69,28.54,28.68,192400.0,28.426,28.4359,28.2873,28.426,192400.0
2010-11-03 12:30:00,28.69,28.7,28.61,28.67,118000.0,28.4359,28.4458,28.3566,28.4161,118000.0
2010-11-03 13:00:00,28.67,28.77,28.53,28.59,284400.0,28.4161,28.5152,28.2773,28.3368,284400.0
2010-11-03 13:30:00,28.56,28.69,28.55,28.69,141600.0,28.3071,28.4359,28.2972,28.4359,141600.0
2010-11-03 14:00:00,28.69,28.92,28.51,28.57,446800.0,28.4359,28.6639,28.2575,28.317,446800.0
2010-11-03 14:30:00,28.56,28.88,28.43,28.86,1198000.0,28.3071,28.6242,28.1782,28.6044,1198000.0
2010-11-03 15:00:00,28.87,29.23,28.84,29.05,1616000.0,28.6143,28.9711,28.5846,28.7927,1616000.0
2010-11-03 15:30:00,29.06,29.11,28.92,29.11,775600.0,28.8027,28.8522,28.6639,28.8522,775600.0
2010-11-04 09:30:00,29.5,29.84,29.39,29.74,1547600.0,29.2388,29.5757,29.1297,29.4766,1547600.0
2010-11-04 10:00:00,29.74,29.74,29.4,29.61,603200.0,29.4766,29.4766,29.1396,29.3478,603200.0
2010-11-04 10:30:00,29.62,29.62,29.38,29.48,641600.0,29.3577,29.3577,29.1198,29.2189,641600.0
2010-11-04 11:00:00,29.48,29.54,29.04,29.1,907600.0,29.2189,29.2784,28.7828,28.8423,907600.0
2010-11-04 11:30:00,29.1,29.2,28.94,28.95,816800.0,28.8423,28.9414,28.6837,28.6936,816800.0
2010-11-04 12:00:00,28.94,29.01,28.85,28.86,873600.0,28.6837,28.7531,28.5945,28.6044,873600.0
2010-11-04 12:30:00,28.87,28.96,28.76,28.9,471600.0,28.6143,28.7035,28.5053,28.6441,471600.0
2010-11-04 13:00:00,28.91,29.0,28.75,28.82,589200.0,28.654,28.7432,28.4954,28.5648,589200.0
2010-11-04 13:30:00,28.82,28.83,28.57,28.61,746800.0,28.5648,28.5747,28.317,28.3566,746800.0
2010-11-04 14:00:00,28.61,28.67,28.46,28.47,804400.0,28.3566,28.4161,28.208,28.2179,804400.0
2010-11-04 14:30:00,28.46,28.63,28.46,28.56,750000.0,28.208,28.3765,28.208,28.3071,750000.0
2010-11-04 15:00:00,28.57,28.68,28.48,28.62,1003200.0,28.317,28.426,28.2278,28.3665,1003200.0
2010-11-04 15:30:00,28.62,28.63,28.4,28.49,2270000.0,28.3665,28.3765,28.1485,28.2377,2270000.0
2010-11-05 09:30:00,28.7,28.79,28.13,28.28,1560000.0,28.4458,28.535,27.8809,28.0296,1560000.0
2010-11-05 10:00:00,28.28,28.49,28.18,28.36,946800.0,28.0296,28.2377,27.9304,28.1089,946800.0
2010-11-05 10:30:00,28.38,28.63,28.34,28.49,539600.0,28.1287,28.3765,28.089,28.2377,539600.0
2010-11-05 11:00:00,28.49,28.51,28.28,28.31,574000.0,28.2377,28.2575,28.0296,28.0593,574000.0
2010-11-05 11:30:00,28.32,28.33,28.11,28.13,686000.0,28.0692,28.0791,27.8611,27.8809,686000.0
2010-11-05 12:00:00,28.13,28.24,28.12,28.19,411200.0,27.8809,27.9899,27.871,27.9404,411200.0
2010-11-05 12:30:00,28.18,28.34,28.15,28.34,370000.0,27.9304,28.089,27.9007,28.089,370000.0
2010-11-05 13:00:00,28.34,28.42,28.32,28.4,274000.0,28.089,28.1683,28.0692,28.1485,274000.0
2010-11-05 13:30:00,28.39,28.41,28.28,28.35,204000.0,28.1386,28.1584,28.0296,28.0989,204000.0
2010-11-05 14:00:00,28.34,28.38,28.23,28.3,245200.0,28.089,28.1287,27.98,28.0494,245200.0
2010-11-05 14:30:00,28.29,28.34,28.18,28.19,377600.0,28.0395,28.089,27.9304,27.9404,377600.0
2010-11-05 15:00:00,28.19,28.27,28.16,28.26,488800.0,27.9404,28.0196,27.9106,28.0097,488800.0
2010-11-05 15:30:00,28.26,28.33,28.18,28.28,1128400.0,28.0097,28.0791,27.9304,28.0296,1128400.0
2010-11-08 09:30:00,28.48,28.48,28.13,28.17,659600.0,28.2278,28.2278,27.8809,27.9205,659600.0
2010-11-08 10:00:00,28.17,28.56,28.16,28.46,773200.0,27.9205,28.3071,27.9106,28.208,773200.0
2010-11-08 10:30:00,28.49,28.53,28.42,28.44,383600.0,28.2377,28.2773,28.1683,28.1881,383600.0
2010-11-08 11:00:00,28.42,28.45,28.3,28.41,454000.0,28.1683,28.1981,28.0494,28.1584,454000.0
2010-11-08 11:30:00,28.41,28.49,28.35,28.4,340400.0,28.1584,28.2377,28.0989,28.1485,340400.0
2010-11-08 12:00:00,28.4,28.55,28.39,28.55,306800.0,28.1485,28.2972,28.1386,28.2972,306800.0
2010-11-08 12:30:00,28.55,28.65,28.53,28.64,419200.0,28.2972,28.3963,28.2773,28.3864,419200.0
2010-11-08 13:00:00,28.64,28.79,28.63,28.73,426000.0,28.3864,28.535,28.3765,28.4756,426000.0
2010-11-08 13:30:00,28.73,28.86,28.7,28.81,632000.0,28.4756,28.6044,28.4458,28.5549,632000.0
2010-11-08 14:00:00,28.81,29.1,28.81,29.04,915600.0,28.5549,28.8423,28.5549,28.7828,915600.0
2010-11-08 14:30:00,29.03,29.03,28.83,28.85,586800.0,28.7729,28.7729,28.5747,28.5945,586800.0
2010-11-08 15:00:00,28.85,28.86,28.61,28.71,1126400.0,28.5945,28.6044,28.3566,28.4558,1126400.0
2010-11-08 15:30:00,28.7,28.78,28.58,28.63,1112000.0,28.4458,28.5251,28.3269,28.3765,1112000.0
2010-11-09 09:30:00,28.49,28.72,28.18,28.39,2152000.0,28.2377,28.4657,27.9304,28.1386,2152000.0
2010-11-09 10:00:00,28.39,28.82,28.32,28.69,822000.0,28.1386,28.5648,28.0692,28.4359,822000.0
2010-11-09 10:30:00,28.71,28.77,28.5,28.54,395200.0,28.4558,28.5152,28.2476,28.2873,395200.0
2010-11-09 11:00:00,28.55,28.55,28.3,28.45,589200.0,28.2972,28.2972,28.0494,28.1981,589200.0
2010-11-09 11:30:00,28.45,28.54,28.39,28.39,372000.0,28.1981,28.2873,28.1386,28.1386,372000.0
2010-11-09 12:00:00,28.39,28.61,28.38,28.59,409600.0,28.1386,28.3566,28.1287,28.3368,409600.0
2010-11-09 12:30:00,28.59,28.63,28.53,28.57,280000.0,28.3368,28.3765,28.2773,28.317,280000.0
2010-11-09 13:00:00,28.56,28.69,28.56,28.65,376800.0,28.3071,28.4359,28.3071,28.3963,376800.0
2010-11-09 13:30:00,28.65,28.67,28.42,28.57,486000.0,28.3963,28.4161,28.1683,28.317,486000.0
2010-11-09 14:00:00,28.58,28.66,28.57,28.57,465600.0,28.3269,28.4062,28.317,28.317,465600.0
2010-11-09 14:30:00,28.59,28.71,28.57,28.7,566400.0,28.3368,28.4558,28.317,28.4458,566400.0
2010-11-09 15:00:00,28.7,28.7,28.52,28.59,547600.0,28.4458,28.4458,28.2674,28.3368,547600.0
2010-11-09 15:30:00,28.59,28.71,28.49,28.7,1490800.0,28.3368,28.4558,28.2377,28.4458,1490800.0
2010-11-10 09:30:00,28.7,29.07,28.61,28.92,1718800.0,28.4458,28.8126,28.3566,28.6639,1718800.0
2010-11-10 10:00:00,28.92,29.52,28.92,29.28,2268400.0,28.6639,29.2586,28.6639,29.0207,2268400.0
2010-11-10 10:30:00,29.29,29.35,28.94,29.08,794800.0,29.0306,29.0901,28.6837,28.8225,794800.0
2010-11-10 11:00:00,29.09,29.16,28.98,29.04,524800.0,28.8324,28.9018,28.7234,28.7828,524800.0
2010-11-10 11:30:00,29.04,29.14,28.96,29.08,456400.0,28.7828,28.8819,28.7035,28.8225,456400.0
2010-11-10 12:00:00,29.1,29.12,29.0,29.04,244800.0,28.8423,28.8621,28.7432,28.7828,244800.0
2010-11-10 12:30:00,29.02,29.11,28.97,28.97,262800.0,28.763,28.8522,28.7134,28.7134,262800.0
2010-11-10 13:00:00,28.98,29.11,28.82,29.09,353200.0,28.7234,28.8522,28.5648,28.8324,353200.0
2010-11-10 13:30:00,29.1,29.23,29.1,29.18,328000.0,28.8423,28.9711,28.8423,28.9216,328000.0
2010-11-10 14:00:00,29.19,29.38,29.18,29.38,502000.0,28.9315,29.1198,28.9216,29.1198,502000.0
2010-11-10 14:30:00,29.38,29.51,29.35,29.5,774400.0,29.1198,29.2487,29.0901,29.2388,774400.0
2010-11-10 15:00:00,29.5,29.52,29.35,29.41,669200.0,29.2388,29.2586,29.0901,29.1496,669200.0
2010-11-10 15:30:00,29.41,29.47,29.38,29.45,1185600.0,29.1496,29.209,29.1198,29.1892,1185600.0
2010-11-11 09:30:00,28.85,28.97,28.39,28.88,2157600.0,28.5945,28.7134,28.1386,28.6242,2157600.0
2010-11-11 10:00:00,28.89,29.11,28.65,28.93,1562000.0,28.6342,28.8522,28.3963,28.6738,1562000.0
2010-11-11 10:30:00,28.94,29.1,28.91,29.04,654400.0,28.6837,28.8423,28.654,28.7828,654400.0
2010-11-11 11:00:00,29.04,29.06,28.88,28.95,360400.0,28.7828,28.8027,28.6242,28.6936,360400.0
2010-11-11 11:30:00,28.96,29.13,28.93,29.08,461200.0,28.7035,28.872,28.6738,28.8225,461200.0
2010-11-11 12:00:00,29.07,29.23,29.06,29.13,280000.0,28.8126,28.9711,28.8027,28.872,280000.0
2010-11-11 12:30:00,29.15,29.18,29.06,29.11,165600.0,28.8919,28.9216,28.8027,28.8522,165600.0
2010-11-11 13:00:00,29.11,29.28,29.08,29.15,331200.0,28.8522,29.0207,28.8225,28.8919,331200.0
2010-11-11 13:30:00,29.14,29.35,29.13,29.31,240400.0,28.8819,29.0901,28.872,29.0504,240400.0
2010-11-11 14:00:00,29.31,29.43,29.22,29.37,269600.0,29.0504,29.1694,28.9612,29.1099,269600.0
2010-11-11 14:30:00,29.38,29.52,29.32,29.33,733200.0,29.1198,29.2586,29.0603,29.0703,733200.0
2010-11-11 15:00:00,29.32,29.32,29.14,29.21,478800.0,29.0603,29.0603,28.8819,28.9513,478800.0
2010-11-11 15:30:00,29.2,29.21,29.07,29.18,856400.0,28.9414,28.9513,28.8126,28.9216,856400.0
2010-11-12 09:30:00,28.9,29.54,28.9,29.36,1153600.0,28.6441,29.2784,28.6441,29.1,1153600.0
2010-11-12 10:00:00,29.38,29.4,29.0,29.07,640400.0,29.1198,29.1396,28.7432,28.8126,640400.0
2010-11-12 10:30:00,29.07,29.07,28.8,28.86,470400.0,28.8126,28.8126,28.545,28.6044,470400.0
2010-11-12 11:00:00,28.86,29.02,28.79,29.02,378400.0,28.6044,28.763,28.535,28.763,378400.0
2010-11-12 11:30:00,29.02,29.08,29.0,29.03,548400.0,28.763,28.8225,28.7432,28.7729,548400.0
2010-11-12 12:00:00,29.0,29.0,28.72,28.75,453200.0,28.7432,28.7432,28.4657,28.4954,453200.0
2010-11-12 12:30:00,28.75,28.81,28.66,28.77,700400.0,28.4954,28.5549,28.4062,28.5152,700400.0
2010-11-12 13:00:00,28.75,28.86,28.72,28.86,236000.0,28.4954,28.6044,28.4657,28.6044,236000.0
2010-11-12 13:30:00,28.84,28.85,28.75,28.77,197200.0,28.5846,28.5945,28.4954,28.5152,197200.0
2010-11-12 14:00:00,28.76,28.87,28.74,28.77,218800.0,28.5053,28.6143,28.4855,28.5152,218800.0
2010-11-12 14:30:00,28.77,28.87,28.74,28.79,334000.0,28.5152,28.6143,28.4855,28.535,334000.0
2010-11-12 15:00:00,28.79,28.89,28.75,28.78,455600.0,28.535,28.6342,28.4954,28.5251,455600.0
2010-11-12 15:30:00,28.77,28.8,28.71,28.75,1032000.0,28.5152,28.545,28.4558,28.4954,1032000.0
2010-11-15 09:30:00,28.83,28.98,28.38,28.45,1150400.0,28.5747,28.7234,28.1287,28.1981,1150400.0
2010-11-15 10:00:00,28.43,28.64,28.33,28.6,564400.0,28.1782,28.3864,28.0791,28.3467,564400.0
2010-11-15 10:30:00,28.61,28.84,28.61,28.72,747600.0,28.3566,28.5846,28.3566,28.4657,747600.0
2010-11-15 11:00:00,28.72,28.8,28.57,28.6,626000.0,28.4657,28.545,28.317,28.3467,626000.0
2010-11-15 11:30:00,28.61,29.0,28.61,28.95,491600.0,28.3566,28.7432,28.3566,28.6936,491600.0
2010-11-15 12:00:00,28.95,29.0,28.77,28.78,419600.0,28.6936,28.7432,28.5152,28.5251,419600.0
2010-11-15 12:30:00,28.78,28.78,28.69,28.73,231600.0,28.5251,28.5251,28.4359,28.4756,231600.0
2010-11-15 13:00:00,28.73,28.74,28.63,28.69,183600.0,28.4756,28.4855,28.3765,28.4359,183600.0
2010-11-15 13:30:00,28.69,28.72,28.58,28.58,195600.0,28.4359,28.4657,28.3269,28.3269,195600.0
2010-11-15 14:00:00,28.59,28.65,28.52,28.52,307200.0,28.3368,28.3963,28.2674,28.2674,307200.0
2010-11-15 14:30:00,28.53,28.62,28.43,28.51,680800.0,28.2773,28.3665,28.1782,28.2575,680800.0
2010-11-15 15:00:00,28.5,28.51,28.35,28.39,448000.0,28.2476,28.2575,28.0989,28.1386,448000.0
2010-11-15 15:30:00,28.4,28.49,28.36,28.41,1226800.0,28.1485,28.2377,28.1089,28.1584,1226800.0
2010-11-16 09:30:00,28.13,28.41,28.03,28.17,774000.0,27.8809,28.1584,27.7818,27.9205,774000.0
2010-11-16 10:00:00,28.16,28.41,28.04,28.12,646400.0,27.9106,28.1584,27.7917,27.871,646400.0
2010-11-16 10:30:00,28.13,28.18,27.73,27.79,788000.0,27.8809,27.9304,27.4844,27.5439,788000.0
2010-11-16 11:00:00,27.78,27.88,27.55,27.64,662800.0,27.534,27.6331,27.306,27.3952,662800.0
2010-11-16 11:30:00,27.64,27.75,27.3,27.57,804800.0,27.3952,27.5043,27.0582,27.3258,804800.0
2010-11-16 12:00:00,27.57,27.78,27.47,27.55,611600.0,27.3258,27.534,27.2267,27.306,611600.0
2010-11-16 12:30:00,27.56,27.79,27.45,27.77,577200.0,27.3159,27.5439,27.2069,27.5241,577200.0
2010-11-16 13:00:00,27.77,27.81,27.63,27.73,300000.0,27.5241,27.5637,27.3853,27.4844,300000.0
2010-11-16 13:30:00,27.73,28.0,27.71,27.96,374400.0,27.4844,27.752,27.4646,27.7124,374400.0
2010-11-16 14:00:00,27.94,28.02,27.85,27.86,458400.0,27.6926,27.7719,27.6034,27.6133,458400.0
2010-11-16 14:30:00,27.87,27.95,27.79,27.91,312400.0,27.6232,27.7025,27.5439,27.6628,312400.0
2010-11-16 15:00:00,27.89,27.93,27.63,27.71,585600.0,27.643,27.6827,27.3853,27.4646,585600.0
2010-11-16 15:30:00,27.72,27.79,27.67,27.74,1390400.0,27.4745,27.5439,27.425,27.4943,1390400.0
2010-11-17 09:30:00,27.8,27.86,27.5,27.82,869200.0,27.5538,27.6133,27.2565,27.5736,869200.0
2010-11-17 10:00:00,27.82,28.05,27.81,28.0,738000.0,27.5736,27.8016,27.5637,27.752,738000.0
2010-11-17 10:30:00,28.02,28.17,28.0,28.12,405200.0,27.7719,27.9205,27.752,27.871,405200.0
2010-11-17 11:00:00,28.1,28.11,27.9,27.97,318400.0,27.8512,27.8611,27.6529,27.7223,318400.0
2010-11-17 11:30:00,27.99,27.99,27.88,27.96,260800.0,27.7421,27.7421,27.6331,27.7124,260800.0
2010-11-17 12:00:00,27.97,27.98,27.83,27.88,242000.0,27.7223,27.7322,27.5835,27.6331,242000.0
2010-11-17 12:30:00,27.85,28.04,27.82,28.02,413200.0,27.6034,27.7917,27.5736,27.7719,413200.0
2010-11-17 13:00:00,28.02,28.13,28.0,28.11,417200.0,27.7719,27.8809,27.752,27.8611,417200.0
2010-11-17 13:30:00,28.13,28.14,28.01,28.03,237200.0,27.8809,27.8908,27.762,27.7818,237200.0
2010-11-17 14:00:00,28.04,28.12,27.96,28.05,359200.0,27.7917,27.871,27.7124,27.8016,359200.0
2010-11-17 14:30:00,28.05,28.06,27.83,27.86,596400.0,27.8016,27.8115,27.5835,27.6133,596400.0
2010-11-17 15:00:00,27.85,27.89,27.38,27.4,1518400.0,27.6034,27.643,27.1375,27.1574,1518400.0
2010-11-17 15:30:00,27.42,27.68,27.37,27.54,1902800.0,27.1772,27.4349,27.1276,27.2961,1902800.0
2010-11-18 09:30:00,28.29,28.61,28.18,28.47,1361200.0,28.0395,28.3566,27.9304,28.2179,1361200.0
2010-11-18 10:00:00,28.47,28.75,28.38,28.65,1163600.0,28.2179,28.4954,28.1287,28.3963,1163600.0
2010-11-18 10:30:00,28.66,28.82,28.55,28.73,972000.0,28.4062,28.5648,28.2972,28.4756,972000.0
2010-11-18 11:00:00,28.73,28.93,28.7,28.75,1170000.0,28.4756,28.6738,28.4458,28.4954,1170000.0
2010-11-18 11:30:00,28.75,28.99,28.72,28.94,675600.0,28.4954,28.7333,28.4657,28.6837,675600.0
2010-11-18 12:00:00,28.93,28.99,28.88,28.98,379200.0,28.6738,28.7333,28.6242,28.7234,379200.0
2010-11-18 12:30:00,28.97,28.98,28.88,28.9,443200.0,28.7134,28.7234,28.6242,28.6441,443200.0
2010-11-18 13:00:00,28.9,28.9,28.72,28.75,736400.0,28.6441,28.6441,28.4657,28.4954,736400.0
2010-11-18 13:30:00,28.75,28.77,28.7,28.73,602400.0,28.4954,28.5152,28.4458,28.4756,602400.0
2010-11-18 14:00:00,28.74,28.76,28.66,28.69,524400.0,28.4855,28.5053,28.4062,28.4359,524400.0
2010-11-18 14:30:00,28.7,29.0,28.68,28.98,1518800.0,28.4458,28.7432,28.426,28.7234,1518800.0
2010-11-18 15:00:00,28.98,29.1,28.92,29.05,1591600.0,28.7234,28.8423,28.6639,28.7927,1591600.0
2010-11-18 15:30:00,29.05,29.13,28.87,28.95,2994000.0,28.7927,28.872,28.6143,28.6936,2994000.0
2010-11-19 09:30:00,31.58,33.74,31.58,33.03,22808000.0,31.3003,33.4412,31.3003,32.7375,22808000.0
2010-11-19 10:00:00,33.04,33.16,32.68,32.89,5624800.0,32.7474,32.8663,32.3906,32.5987,5624800.0
2010-11-19 10:30:00,32.88,33.31,32.85,33.18,3266400.0,32.5888,33.015,32.5591,32.8862,3266400.0
2010-11-19 11:00:00,33.18,33.43,33.15,33.43,1766000.0,32.8862,33.134,32.8564,33.134,1766000.0
2010-11-19 11:30:00,33.41,33.55,33.34,33.48,1999200.0,33.1141,33.2529,33.0447,33.1835,1999200.0
2010-11-19 12:00:00,33.49,33.74,33.47,33.54,2664000.0,33.1934,33.4412,33.1736,33.243,2664000.0
2010-11-19 12:30:00,33.53,33.67,33.34,33.6,1485200.0,33.2331,33.3718,33.0447,33.3024,1485200.0
2010-11-19 13:00:00,33.6,33.61,33.38,33.38,1163200.0,33.3024,33.3124,33.0844,33.0844,1163200.0
2010-11-19 13:30:00,33.38,33.66,33.38,33.51,1212400.0,33.0844,33.3619,33.0844,33.2132,1212400.0
2010-11-19 14:00:00,33.53,33.71,33.46,33.71,1518800.0,33.2331,33.4115,33.1637,33.4115,1518800.0
2010-11-19 14:30:00,33.71,33.85,33.52,33.77,3071200.0,33.4115,33.5502,33.2232,33.4709,3071200.0
2010-11-19 15:00:00,33.76,34.04,33.76,33.91,3997200.0,33.461,33.7386,33.461,33.6097,3997200.0
2010-11-19 15:30:00,33.91,34.33,33.88,34.22,7384400.0,33.6097,34.026,33.58,33.917,7384400.0
2010-11-22 09:30:00,33.85,34.61,33.82,34.56,4820800.0,33.5502,34.3035,33.5205,34.2539,4820800.0
2010-11-22 10:00:00,34.58,34.79,34.34,34.55,2416800.0,34.2738,34.4819,34.0359,34.244,2416800.0
2010-11-22 10:30:00,34.55,34.63,34.13,34.21,1720000.0,34.244,34.3233,33.8278,33.907,1720000.0
2010-11-22 11:00:00,34.2,34.63,34.09,34.63,1113200.0,33.8971,34.3233,33.7881,34.3233,1113200.0
2010-11-22 11:30:00,34.62,34.82,34.5,34.77,969600.0,34.3134,34.5116,34.1945,34.4621,969600.0
2010-11-22 12:00:00,34.77,34.81,34.52,34.54,1016800.0,34.4621,34.5017,34.2143,34.2341,1016800.0
2010-11-22 12:30:00,34.54,34.61,34.42,34.46,916000.0,34.2341,34.3035,34.1152,34.1548,916000.0
2010-11-22 13:00:00,34.46,34.47,34.22,34.42,847200.0,34.1548,34.1647,33.917,34.1152,847200.0
2010-11-22 13:30:00,34.41,34.63,34.4,34.51,694800.0,34.1053,34.3233,34.0954,34.2044,694800.0
2010-11-22 14:00:00,34.5,34.76,34.42,34.74,808000.0,34.1945,34.4522,34.1152,34.4324,808000.0
2010-11-22 14:30:00,34.74,34.89,34.62,34.85,1215600.0,34.4324,34.581,34.3134,34.5414,1215600.0
2010-11-22 15:00:00,34.84,35.0,34.74,34.91,1637200.0,34.5315,34.69,34.4324,34.6008,1637200.0
2010-11-22 15:30:00,34.92,35.05,34.78,34.99,2386800.0,34.6108,34.7396,34.472,34.6801,2386800.0
2010-11-23 09:30:00,34.32,34.75,34.3,34.4,2090000.0,34.0161,34.4423,33.9962,34.0954,2090000.0
2010-11-23 10:00:00,34.4,34.99,34.38,34.99,1668400.0,34.0954,34.6801,34.0755,34.6801,1668400.0
2010-11-23 10:30:00,34.99,35.67,34.96,35.61,3038400.0,34.6801,35.3541,34.6504,35.2946,3038400.0
2010-11-23 11:00:00,35.61,35.63,34.81,34.85,2978400.0,35.2946,35.3145,34.5017,34.5414,2978400.0
2010-11-23 11:30:00,34.84,35.15,34.77,35.07,1931200.0,34.5315,34.8387,34.4621,34.7594,1931200.0
2010-11-23 12:00:00,35.06,35.25,34.94,35.22,1386000.0,34.7495,34.9378,34.6306,34.9081,1386000.0
2010-11-23 12:30:00,35.22,35.41,35.09,35.41,1352400.0,34.9081,35.0964,34.7793,35.0964,1352400.0
2010-11-23 13:00:00,35.41,35.62,35.39,35.61,1429200.0,35.0964,35.3046,35.0766,35.2946,1429200.0
2010-11-23 13:30:00,35.6,35.74,35.25,35.26,1754400.0,35.2847,35.4235,34.9378,34.9477,1754400.0
2010-11-23 14:00:00,35.25,35.49,35.25,35.42,1362000.0,34.9378,35.1757,34.9378,35.1063,1362000.0
2010-11-23 14:30:00,35.43,35.68,35.3,35.59,1188800.0,35.1162,35.364,34.9874,35.2748,1188800.0
2010-11-23 15:00:00,35.6,35.74,35.46,35.54,1893200.0,35.2847,35.4235,35.146,35.2253,1893200.0
2010-11-23 15:30:00,35.55,35.66,35.49,35.63,2560000.0,35.2352,35.3442,35.1757,35.3145,2560000.0
2010-11-24 09:30:00,35.38,35.85,35.16,35.34,3886800.0,35.0667,35.5325,34.8486,35.027,3886800.0
2010-11-24 10:00:00,35.34,35.5,35.26,35.45,1433600.0,35.027,35.1856,34.9477,35.1361,1433600.0
2010-11-24 10:30:00,35.45,35.72,35.29,35.68,1218400.0,35.1361,35.4037,34.9775,35.364,1218400.0
2010-11-24 11:00:00,35.67,35.98,35.67,35.98,1379200.0,35.3541,35.6614,35.3541,35.6614,1379200.0
2010-11-24 11:30:00,35.98,36.05,35.79,35.86,1524800.0,35.6614,35.7308,35.4731,35.5424,1524800.0
2010-11-24 12:00:00,35.87,36.0,35.86,35.94,482800.0,35.5523,35.6812,35.5424,35.6217,482800.0
2010-11-24 12:30:00,35.94,36.06,35.92,35.99,541600.0,35.6217,35.7407,35.6019,35.6713,541600.0
2010-11-24 13:00:00,36.0,36.07,35.94,36.01,549200.0,35.6812,35.7506,35.6217,35.6911,549200.0
2010-11-24 13:30:00,36.0,36.19,35.98,36.13,848000.0,35.6812,35.8695,35.6614,35.81,848000.0
2010-11-24 14:00:00,36.11,36.25,36.11,36.18,843200.0,35.7902,35.929,35.7902,35.8596,843200.0
2010-11-24 14:30:00,36.18,36.25,36.15,36.23,610400.0,35.8596,35.929,35.8299,35.9092,610400.0
2010-11-24 15:00:00,36.23,36.36,36.19,36.33,1114000.0,35.9092,36.038,35.8695,36.0083,1114000.0
2010-11-24 15:30:00,36.33,36.34,36.21,36.31,2185600.0,36.0083,36.0182,35.8893,35.9884,2185600.0
2010-11-26 09:30:00,35.63,36.43,35.58,36.29,1666400.0,35.3145,36.1074,35.2649,35.9686,1666400.0
2010-11-26 10:00:00,36.29,36.55,36.24,36.27,1173200.0,35.9686,36.2263,35.9191,35.9488,1173200.0
2010-11-26 10:30:00,36.29,36.5,36.26,36.29,625600.0,35.9686,36.1768,35.9389,35.9686,625600.0
2010-11-26 11:00:00,36.32,36.53,36.28,36.52,407600.0,35.9984,36.2065,35.9587,36.1966,407600.0
2010-11-26 11:30:00,36.53,36.58,36.41,36.54,475600.0,36.2065,36.2561,36.0876,36.2164,475600.0
2010-11-26 12:00:00,36.54,36.61,36.46,36.52,452800.0,36.2164,36.2858,36.1371,36.1966,452800.0
2010-11-26 12:30:00,36.52,36.56,36.46,36.48,744000.0,36.1966,36.2362,36.1371,36.1569,744000.0
2010-11-29 09:30:00,36.01,36.5,35.66,36.01,2624800.0,35.6911,36.1768,35.3442,35.6911,2624800.0
2010-11-29 10:00:00,35.98,36.29,35.9,36.02,884000.0,35.6614,35.9686,35.5821,35.701,884000.0
2010-11-29 10:30:00,36.0,36.14,35.84,35.9,951200.0,35.6812,35.82,35.5226,35.5821,951200.0
2010-11-29 11:00:00,35.88,35.99,35.8,35.85,1136000.0,35.5623,35.6713,35.483,35.5325,1136000.0
2010-11-29 11:30:00,35.85,35.9,35.68,35.74,784800.0,35.5325,35.5821,35.364,35.4235,784800.0
2010-11-29 12:00:00,35.72,35.91,35.67,35.87,571600.0,35.4037,35.592,35.3541,35.5523,571600.0
2010-11-29 12:30:00,35.86,35.96,35.79,35.84,522800.0,35.5424,35.6415,35.4731,35.5226,522800.0
2010-11-29 13:00:00,35.85,35.88,35.74,35.75,372400.0,35.5325,35.5623,35.4235,35.4334,372400.0
2010-11-29 13:30:00,35.76,35.81,35.67,35.74,461600.0,35.4433,35.4929,35.3541,35.4235,461600.0
2010-11-29 14:00:00,35.74,35.96,35.74,35.93,432400.0,35.4235,35.6415,35.4235,35.6118,432400.0
2010-11-29 14:30:00,35.92,36.17,35.92,36.15,1066800.0,35.6019,35.8497,35.6019,35.8299,1066800.0
2010-11-29 15:00:00,36.14,36.22,36.02,36.17,750000.0,35.82,35.8992,35.701,35.8497,750000.0
2010-11-29 15:30:00,36.17,36.19,35.95,35.99,1668800.0,35.8497,35.8695,35.6316,35.6713,1668800.0
2010-11-30 09:30:00,35.54,36.04,35.38,35.85,1617200.0,35.2253,35.7208,35.0667,35.5325,1617200.0
2010-11-30 10:00:00,35.87,35.96,35.46,35.6,1359600.0,35.5523,35.6415,35.146,35.2847,1359600.0
2010-11-30 10:30:00,35.61,35.62,35.35,35.41,1127200.0,35.2946,35.3046,35.0369,35.0964,1127200.0
2010-11-30 11:00:00,35.42,35.45,35.14,35.19,1191200.0,35.1063,35.1361,34.8288,34.8784,1191200.0
2010-11-30 11:30:00,35.18,35.38,35.02,35.31,1159200.0,34.8685,35.0667,34.7099,34.9973,1159200.0
2010-11-30 12:00:00,35.33,35.37,35.19,35.24,564400.0,35.0171,35.0568,34.8784,34.9279,564400.0
2010-11-30 12:30:00,35.25,35.27,35.05,35.17,886400.0,34.9378,34.9577,34.7396,34.8585,886400.0
2010-11-30 13:00:00,35.18,35.37,35.16,35.21,1451600.0,34.8685,35.0568,34.8486,34.8982,1451600.0
2010-11-30 13:30:00,35.22,35.34,35.15,35.19,1240000.0,34.9081,35.027,34.8387,34.8784,1240000.0
2010-11-30 14:00:00,35.21,35.31,34.97,35.0,1422000.0,34.8982,34.9973,34.6603,34.69,1422000.0
2010-11-30 14:30:00,35.0,35.23,34.96,35.14,1033200.0,34.69,34.918,34.6504,34.8288,1033200.0
2010-11-30 15:00:00,35.15,35.3,35.14,35.25,1394400.0,34.8387,34.9874,34.8288,34.9378,1394400.0
2010-11-30 15:30:00,35.25,35.32,34.95,35.05,3307200.0,34.9378,35.0072,34.6405,34.7396,3307200.0
2010-12-01 09:30:00,35.5,35.85,35.48,35.83,1810000.0,35.1856,35.5325,35.1658,35.5127,1810000.0
2010-12-01 10:00:00,35.83,35.85,35.64,35.79,953200.0,35.5127,35.5325,35.3244,35.4731,953200.0
2010-12-01 10:30:00,35.78,36.17,35.74,35.99,1276000.0,35.4631,35.8497,35.4235,35.6713,1276000.0
2010-12-01 11:00:00,35.97,36.15,35.95,35.99,897600.0,35.6515,35.8299,35.6316,35.6713,897600.0
2010-12-01 11:30:00,36.0,36.19,35.88,36.13,668000.0,35.6812,35.8695,35.5623,35.81,668000.0
2010-12-01 12:00:00,36.13,36.24,36.02,36.05,797200.0,35.81,35.9191,35.701,35.7308,797200.0
2010-12-01 12:30:00,36.05,36.07,35.99,36.01,664400.0,35.7308,35.7506,35.6713,35.6911,664400.0
2010-12-01 13:00:00,36.0,36.02,35.84,35.85,644400.0,35.6812,35.701,35.5226,35.5325,644400.0
2010-12-01 13:30:00,35.86,35.99,35.75,35.94,512400.0,35.5424,35.6713,35.4334,35.6217,512400.0
2010-12-01 14:00:00,35.94,36.07,35.88,35.92,564800.0,35.6217,35.7506,35.5623,35.6019,564800.0
2010-12-01 14:30:00,35.93,36.1,35.92,36.06,374400.0,35.6118,35.7803,35.6019,35.7407,374400.0
2010-12-01 15:00:00,36.07,36.11,36.01,36.02,696000.0,35.7506,35.7902,35.6911,35.701,696000.0
2010-12-01 15:30:00,36.02,36.09,35.93,35.98,1054400.0,35.701,35.7704,35.6118,35.6614,1054400.0
2010-12-02 09:30:00,36.06,36.37,35.72,35.85,1492400.0,35.7407,36.0479,35.4037,35.5325,1492400.0
2010-12-02 10:00:00,35.82,36.16,35.78,35.91,954400.0,35.5028,35.8398,35.4631,35.592,954400.0
2010-12-02 10:30:00,35.9,35.93,35.59,35.85,869600.0,35.5821,35.6118,35.2748,35.5325,869600.0
2010-12-02 11:00:00,35.85,36.13,35.77,36.06,678800.0,35.5325,35.81,35.4532,35.7407,678800.0
2010-12-02 11:30:00,36.04,36.21,36.03,36.1,473200.0,35.7208,35.8893,35.7109,35.7803,473200.0
2010-12-02 12:00:00,36.1,36.13,35.87,35.87,366400.0,35.7803,35.81,35.5523,35.5523,366400.0
2010-12-02 12:30:00,35.88,36.02,35.79,35.79,472000.0,35.5623,35.701,35.4731,35.4731,472000.0
2010-12-02 13:00:00,35.8,35.92,35.7,35.79,819200.0,35.483,35.6019,35.3839,35.4731,819200.0
2010-12-02 13:30:00,35.81,35.92,35.77,35.83,542000.0,35.4929,35.6019,35.4532,35.5127,542000.0
2010-12-02 14:00:00,35.84,35.9,35.75,35.76,526000.0,35.5226,35.5821,35.4334,35.4433,526000.0
2010-12-02 14:30:00,35.77,35.84,35.63,35.63,906400.0,35.4532,35.5226,35.3145,35.3145,906400.0
2010-12-02 15:00:00,35.63,35.82,35.63,35.79,1062400.0,35.3145,35.5028,35.3145,35.4731,1062400.0
2010-12-02 15:30:00,35.79,35.85,35.71,35.76,1859200.0,35.4731,35.5325,35.3938,35.4433,1859200.0
2010-12-03 09:30:00,35.48,36.0,35.48,35.98,1539200.0,35.1658,35.6812,35.1658,35.6614,1539200.0
2010-12-03 10:00:00,35.98,36.05,35.81,35.99,1489600.0,35.6614,35.7308,35.4929,35.6713,1489600.0
2010-12-03 10:30:00,35.99,36.02,35.85,35.98,610800.0,35.6713,35.701,35.5325,35.6614,610800.0
2010-12-03 11:00:00,35.99,35.99,35.52,35.6,771600.0,35.6713,35.6713,35.2054,35.2847,771600.0
2010-12-03 11:30:00,35.61,35.67,35.5,35.55,341600.0,35.2946,35.3541,35.1856,35.2352,341600.0
2010-12-03 12:00:00,35.57,35.75,35.54,35.72,420000.0,35.255,35.4334,35.2253,35.4037,420000.0
2010-12-03 12:30:00,35.73,35.81,35.64,35.69,295600.0,35.4136,35.4929,35.3244,35.3739,295600.0
2010-12-03 13:00:00,35.66,35.74,35.63,35.64,408000.0,35.3442,35.4235,35.3145,35.3244,408000.0
2010-12-03 13:30:00,35.65,35.74,35.61,35.72,142400.0,35.3343,35.4235,35.2946,35.4037,142400.0
2010-12-03 14:00:00,35.73,35.75,35.58,35.67,234400.0,35.4136,35.4334,35.2649,35.3541,234400.0
2010-12-03 14:30:00,35.68,35.81,35.66,35.73,670800.0,35.364,35.4929,35.3442,35.4136,670800.0
2010-12-03 15:00:00,35.73,35.79,35.63,35.71,563200.0,35.4136,35.4731,35.3145,35.3938,563200.0
2010-12-03 15:30:00,35.72,35.75,35.63,35.69,1154800.0,35.4037,35.4334,35.3145,35.3739,1154800.0
2010-12-06 09:30:00,35.91,36.05,35.38,35.63,1644800.0,35.592,35.7308,35.0667,35.3145,1644800.0
2010-12-06 10:00:00,35.65,35.73,35.5,35.54,487600.0,35.3343,35.4136,35.1856,35.2253,487600.0
2010-12-06 10:30:00,35.54,35.67,35.47,35.6,594400.0,35.2253,35.3541,35.1559,35.2847,594400.0
2010-12-06 11:00:00,35.6,35.66,35.38,35.5,629600.0,35.2847,35.3442,35.0667,35.1856,629600.0
2010-12-06 11:30:00,35.47,35.5,35.28,35.48,602400.0,35.1559,35.1856,34.9676,35.1658,602400.0
2010-12-06 12:00:00,35.48,35.49,35.33,35.35,464400.0,35.1658,35.1757,35.0171,35.0369,464400.0
2010-12-06 12:30:00,35.35,35.52,35.35,35.46,344800.0,35.0369,35.2054,35.0369,35.146,344800.0
2010-12-06 13:00:00,35.47,35.71,35.46,35.7,477600.0,35.1559,35.3938,35.146,35.3839,477600.0
2010-12-06 13:30:00,35.71,35.95,35.69,35.95,578800.0,35.3938,35.6316,35.3739,35.6316,578800.0
2010-12-06 14:00:00,35.94,36.06,35.88,36.04,699200.0,35.6217,35.7407,35.5623,35.7208,699200.0
2010-12-06 14:30:00,36.05,36.27,36.04,36.09,882400.0,35.7308,35.9488,35.7208,35.7704,882400.0
2010-12-06 15:00:00,36.09,36.17,35.98,36.08,717200.0,35.7704,35.8497,35.6614,35.7605,717200.0
2010-12-06 15:30:00,36.08,36.42,36.07,36.29,1884000.0,35.7605,36.0975,35.7506,35.9686,1884000.0
2010-12-07 09:30:00,37.25,37.43,36.66,36.78,2951600.0,36.9201,37.0985,36.3353,36.4543,2951600.0
2010-12-07 10:00:00,36.76,37.01,36.44,36.9,2179600.0,36.4345,36.6822,36.1173,36.5732,2179600.0
2010-12-07 10:30:00,36.91,36.92,36.48,36.62,1144400.0,36.5831,36.593,36.1569,36.2957,1144400.0
2010-12-07 11:00:00,36.65,36.74,36.38,36.63,769600.0,36.3254,36.4146,36.0578,36.3056,769600.0
2010-12-07 11:30:00,36.63,37.03,36.6,36.79,851200.0,36.3056,36.7021,36.2759,36.4642,851200.0
2010-12-07 12:00:00,36.79,36.93,36.71,36.91,948800.0,36.4642,36.603,36.3849,36.5831,948800.0
2010-12-07 12:30:00,36.92,36.93,36.71,36.82,471600.0,36.593,36.603,36.3849,36.4939,471600.0
2010-12-07 13:00:00,36.82,36.93,36.74,36.88,707600.0,36.4939,36.603,36.4146,36.5534,707600.0
2010-12-07 13:30:00,36.89,36.96,36.76,36.85,358400.0,36.5633,36.6327,36.4345,36.5237,358400.0
2010-12-07 14:00:00,36.84,36.94,36.82,36.89,338400.0,36.5138,36.6129,36.4939,36.5633,338400.0
2010-12-07 14:30:00,36.88,36.99,36.67,36.67,703200.0,36.5534,36.6624,36.3453,36.3453,703200.0
2010-12-07 15:00:00,36.7,36.73,36.34,36.52,1115600.0,36.375,36.4047,36.0182,36.1966,1115600.0
2010-12-07 15:30:00,36.51,36.69,36.28,36.31,1738000.0,36.1867,36.3651,35.9587,35.9884,1738000.0
2010-12-08 09:30:00,37.27,37.29,36.75,36.87,2508800.0,36.9399,36.9598,36.4246,36.5435,2508800.0
2010-12-08 10:00:00,36.87,36.88,36.5,36.79,1394000.0,36.5435,36.5534,36.1768,36.4642,1394000.0
2010-12-08 10:30:00,36.78,36.83,36.55,36.82,586800.0,36.4543,36.5038,36.2263,36.4939,586800.0
2010-12-08 11:00:00,36.84,37.11,36.77,37.08,994800.0,36.5138,36.7814,36.4444,36.7516,994800.0
2010-12-08 11:30:00,37.08,37.09,37.0,37.03,740800.0,36.7516,36.7615,36.6723,36.7021,740800.0
2010-12-08 12:00:00,37.04,37.05,36.94,37.02,524000.0,36.712,36.7219,36.6129,36.6922,524000.0
2010-12-08 12:30:00,37.0,37.06,36.85,36.9,504800.0,36.6723,36.7318,36.5237,36.5732,504800.0
2010-12-08 13:00:00,36.91,37.13,36.87,36.97,510800.0,36.5831,36.8012,36.5435,36.6426,510800.0
2010-12-08 13:30:00,36.96,37.05,36.89,36.94,427600.0,36.6327,36.7219,36.5633,36.6129,427600.0
2010-12-08 14:00:00,36.93,37.32,36.85,37.31,1159200.0,36.603,36.9895,36.5237,36.9796,1159200.0
2010-12-08 14:30:00,37.32,37.59,37.27,37.49,2034400.0,36.9895,37.2571,36.9399,37.158,2034400.0
2010-12-08 15:00:00,37.48,37.55,37.41,37.46,1315600.0,37.1481,37.2175,37.0787,37.1283,1315600.0
2010-12-08 15:30:00,37.47,37.66,37.44,37.61,2537600.0,37.1382,37.3265,37.1084,37.2769,2537600.0
2010-12-09 09:30:00,37.77,37.82,37.1,37.38,2438400.0,37.4355,37.4851,36.7715,37.049,2438400.0
2010-12-09 10:00:00,37.38,37.51,37.16,37.41,1079200.0,37.049,37.1778,36.8309,37.0787,1079200.0
2010-12-09 10:30:00,37.41,37.43,37.11,37.31,1267600.0,37.0787,37.0985,36.7814,36.9796,1267600.0
2010-12-09 11:00:00,37.32,37.44,37.2,37.34,638400.0,36.9895,37.1084,36.8706,37.0093,638400.0
2010-12-09 11:30:00,37.35,37.5,37.26,37.48,732400.0,37.0192,37.1679,36.93,37.1481,732400.0
2010-12-09 12:00:00,37.47,37.5,37.39,37.46,410800.0,37.1382,37.1679,37.0589,37.1283,410800.0
2010-12-09 12:30:00,37.46,37.47,37.33,37.36,297600.0,37.1283,37.1382,36.9994,37.0291,297600.0
2010-12-09 13:00:00,37.36,37.43,37.31,37.35,490400.0,37.0291,37.0985,36.9796,37.0192,490400.0
2010-12-09 13:30:00,37.35,37.41,37.27,37.31,388400.0,37.0192,37.0787,36.9399,36.9796,388400.0
2010-12-09 14:00:00,37.31,37.34,36.9,36.93,1256000.0,36.9796,37.0093,36.5732,36.603,1256000.0
2010-12-09 14:30:00,36.94,37.07,36.82,36.99,742800.0,36.6129,36.7417,36.4939,36.6624,742800.0
2010-12-09 15:00:00,36.99,37.21,36.94,37.08,740400.0,36.6624,36.8805,36.6129,36.7516,740400.0
2010-12-09 15:30:00,37.09,37.25,37.02,37.13,1114800.0,36.7615,36.9201,36.6922,36.8012,1114800.0
2010-12-10 09:30:00,37.15,37.25,36.75,36.8,1187200.0,36.821,36.9201,36.4246,36.4741,1187200.0
2010-12-10 10:00:00,36.8,36.92,36.71,36.92,499200.0,36.4741,36.593,36.3849,36.593,499200.0
2010-12-10 10:30:00,36.92,36.98,36.79,36.85,300400.0,36.593,36.6525,36.4642,36.5237,300400.0
2010-12-10 11:00:00,36.81,36.93,36.78,36.86,351600.0,36.484,36.603,36.4543,36.5336,351600.0
2010-12-10 11:30:00,36.86,37.37,36.82,37.35,622800.0,36.5336,37.0391,36.4939,37.0192,622800.0
2010-12-10 12:00:00,37.34,37.5,37.24,37.48,564400.0,37.0093,37.1679,36.9102,37.1481,564400.0
2010-12-10 12:30:00,37.49,37.5,37.33,37.42,476800.0,37.158,37.1679,36.9994,37.0886,476800.0
2010-12-10 13:00:00,37.44,37.45,37.35,37.4,326400.0,37.1084,37.1184,37.0192,37.0688,326400.0
2010-12-10 13:30:00,37.37,37.44,37.33,37.38,306400.0,37.0391,37.1084,36.9994,37.049,306400.0
2010-12-10 14:00:00,37.38,37.43,37.33,37.33,292400.0,37.049,37.0985,36.9994,36.9994,292400.0
2010-12-10 14:30:00,37.33,37.4,37.3,37.37,355200.0,36.9994,37.0688,36.9697,37.0391,355200.0
2010-12-10 15:00:00,37.38,37.39,37.06,37.14,938000.0,37.049,37.0589,36.7318,36.8111,938000.0
2010-12-10 15:30:00,37.14,37.3,37.13,37.16,2610800.0,36.8111,36.9697,36.8012,36.8309,2610800.0
2010-12-13 09:30:00,37.47,37.49,37.02,37.13,934800.0,37.1382,37.158,36.6922,36.8012,934800.0
2010-12-13 10:00:00,37.15,37.29,36.78,36.87,806000.0,36.821,36.9598,36.4543,36.5435,806000.0
2010-12-13 10:30:00,36.87,37.09,36.85,37.05,686800.0,36.5435,36.7615,36.5237,36.7219,686800.0
2010-12-13 11:00:00,37.02,37.04,36.88,36.93,408400.0,36.6922,36.712,36.5534,36.603,408400.0
2010-12-13 11:30:00,36.9,36.97,36.81,36.92,424400.0,36.5732,36.6426,36.484,36.593,424400.0
2010-12-13 12:00:00,36.91,36.99,36.8,36.89,474800.0,36.5831,36.6624,36.4741,36.5633,474800.0
2010-12-13 12:30:00,36.91,36.93,36.81,36.88,370400.0,36.5831,36.603,36.484,36.5534,370400.0
2010-12-13 13:00:00,36.87,36.9,36.82,36.85,393200.0,36.5435,36.5732,36.4939,36.5237,393200.0
2010-12-13 13:30:00,36.85,36.97,36.8,36.91,502000.0,36.5237,36.6426,36.4741,36.5831,502000.0
2010-12-13 14:00:00,36.92,36.97,36.71,36.75,606800.0,36.593,36.6426,36.3849,36.4246,606800.0
2010-12-13 14:30:00,36.76,36.79,36.52,36.58,859600.0,36.4345,36.4642,36.1966,36.2561,859600.0
2010-12-13 15:00:00,36.6,36.69,36.34,36.38,1281600.0,36.2759,36.3651,36.0182,36.0578,1281600.0
2010-12-13 15:30:00,36.38,36.44,35.95,36.0,2820400.0,36.0578,36.1173,35.6316,35.6812,2820400.0
2010-12-14 09:30:00,36.0,36.16,34.91,35.25,3106400.0,35.6812,35.8398,34.6008,34.9378,3106400.0
2010-12-14 10:00:00,35.24,35.59,35.2,35.35,1651600.0,34.9279,35.2748,34.8883,35.0369,1651600.0
2010-12-14 10:30:00,35.35,35.37,34.85,34.88,1500800.0,35.0369,35.0568,34.5414,34.5711,1500800.0
2010-12-14 11:00:00,34.87,34.98,34.66,34.8,1737200.0,34.5612,34.6702,34.3531,34.4918,1737200.0
2010-12-14 11:30:00,34.79,34.92,34.6,34.7,1605200.0,34.4819,34.6108,34.2936,34.3927,1605200.0
2010-12-14 12:00:00,34.7,34.7,34.22,34.41,2381200.0,34.3927,34.3927,33.917,34.1053,2381200.0
2010-12-14 12:30:00,34.42,34.48,34.2,34.27,1152800.0,34.1152,34.1747,33.8971,33.9665,1152800.0
2010-12-14 13:00:00,34.28,34.6,34.24,34.58,960400.0,33.9764,34.2936,33.9368,34.2738,960400.0
2010-12-14 13:30:00,34.59,34.78,34.56,34.63,970000.0,34.2837,34.472,34.2539,34.3233,970000.0
2010-12-14 14:00:00,34.62,34.71,34.35,34.42,997600.0,34.3134,34.4026,34.0458,34.1152,997600.0
2010-12-14 14:30:00,34.43,34.55,34.23,34.32,974400.0,34.1251,34.244,33.9269,34.0161,974400.0
2010-12-14 15:00:00,34.32,34.34,34.0,34.12,1558000.0,34.0161,34.0359,33.6989,33.8178,1558000.0
2010-12-14 15:30:00,34.12,34.16,34.01,34.09,2851200.0,33.8178,33.8575,33.7088,33.7881,2851200.0
2010-12-15 09:30:00,33.88,34.45,33.64,34.35,2781200.0,33.58,34.1449,33.3421,34.0458,2781200.0
2010-12-15 10:00:00,34.35,34.38,33.89,33.89,1318400.0,34.0458,34.0755,33.5899,33.5899,1318400.0
2010-12-15 10:30:00,33.89,34.3,33.79,34.25,1488000.0,33.5899,33.9962,33.4908,33.9467,1488000.0
2010-12-15 11:00:00,34.24,34.46,34.04,34.12,1020000.0,33.9368,34.1548,33.7386,33.8178,1020000.0
2010-12-15 11:30:00,34.1,34.16,33.91,33.94,748000.0,33.798,33.8575,33.6097,33.6394,748000.0
2010-12-15 12:00:00,33.92,34.0,33.82,33.97,427600.0,33.6196,33.6989,33.5205,33.6692,427600.0
2010-12-15 12:30:00,33.95,33.97,33.61,33.69,594000.0,33.6493,33.6692,33.3124,33.3917,594000.0
2010-12-15 13:00:00,33.69,33.75,33.51,33.63,608800.0,33.3917,33.4511,33.2132,33.3322,608800.0
2010-12-15 13:30:00,33.62,33.74,33.52,33.73,525600.0,33.3223,33.4412,33.2232,33.4313,525600.0
2010-12-15 14:00:00,33.71,33.88,33.68,33.81,901200.0,33.4115,33.58,33.3817,33.5106,901200.0
2010-12-15 14:30:00,33.81,34.03,33.77,33.86,1268400.0,33.5106,33.7286,33.4709,33.5601,1268400.0
2010-12-15 15:00:00,33.86,33.99,33.81,33.95,772800.0,33.5601,33.689,33.5106,33.6493,772800.0
2010-12-15 15:30:00,33.95,34.05,33.79,33.94,1278000.0,33.6493,33.7485,33.4908,33.6394,1278000.0
2010-12-16 09:30:00,34.08,34.22,33.81,34.18,1224400.0,33.7782,33.917,33.5106,33.8773,1224400.0
2010-12-16 10:00:00,34.15,34.6,34.13,34.38,1368000.0,33.8476,34.2936,33.8278,34.0755,1368000.0
2010-12-16 10:30:00,34.34,34.62,34.34,34.51,834400.0,34.0359,34.3134,34.0359,34.2044,834400.0
2010-12-16 11:00:00,34.52,34.65,34.43,34.55,525600.0,34.2143,34.3431,34.1251,34.244,525600.0
2010-12-16 11:30:00,34.51,34.53,34.42,34.49,374000.0,34.2044,34.2242,34.1152,34.1846,374000.0
2010-12-16 12:00:00,34.47,34.53,34.35,34.38,487600.0,34.1647,34.2242,34.0458,34.0755,487600.0
2010-12-16 12:30:00,34.38,34.51,34.36,34.46,464000.0,34.0755,34.2044,34.0557,34.1548,464000.0
2010-12-16 13:00:00,34.46,34.49,34.39,34.44,208000.0,34.1548,34.1846,34.0855,34.135,208000.0
2010-12-16 13:30:00,34.46,34.49,34.36,34.41,268400.0,34.1548,34.1846,34.0557,34.1053,268400.0
2010-12-16 14:00:00,34.41,34.48,34.37,34.4,323600.0,34.1053,34.1747,34.0656,34.0954,323600.0
2010-12-16 14:30:00,34.39,34.4,34.27,34.34,382800.0,34.0855,34.0954,33.9665,34.0359,382800.0
2010-12-16 15:00:00,34.35,34.48,34.35,34.42,617200.0,34.0458,34.1747,34.0458,34.1152,617200.0
2010-12-16 15:30:00,34.42,34.46,34.38,34.41,1183200.0,34.1152,34.1548,34.0755,34.1053,1183200.0
2010-12-17 09:30:00,34.5,34.7,34.32,34.59,1802400.0,34.1945,34.3927,34.0161,34.2837,1802400.0
2010-12-17 10:00:00,34.59,34.7,34.44,34.68,709600.0,34.2837,34.3927,34.135,34.3729,709600.0
2010-12-17 10:30:00,34.68,34.68,34.49,34.54,702800.0,34.3729,34.3729,34.1846,34.2341,702800.0
2010-12-17 11:00:00,34.56,34.58,34.38,34.54,386400.0,34.2539,34.2738,34.0755,34.2341,386400.0
2010-12-17 11:30:00,34.56,34.58,34.47,34.54,280800.0,34.2539,34.2738,34.1647,34.2341,280800.0
2010-12-17 12:00:00,34.54,34.55,34.38,34.42,306400.0,34.2341,34.244,34.0755,34.1152,306400.0
2010-12-17 12:30:00,34.42,34.44,34.25,34.33,417200.0,34.1152,34.135,33.9467,34.026,417200.0
2010-12-17 13:00:00,34.33,34.4,34.29,34.34,272000.0,34.026,34.0954,33.9863,34.0359,272000.0
2010-12-17 13:30:00,34.36,34.48,34.3,34.46,334800.0,34.0557,34.1747,33.9962,34.1548,334800.0
2010-12-17 14:00:00,34.46,34.52,34.41,34.42,413200.0,34.1548,34.2143,34.1053,34.1152,413200.0
2010-12-17 14:30:00,34.42,34.45,34.28,34.29,510400.0,34.1152,34.1449,33.9764,33.9863,510400.0
2010-12-17 15:00:00,34.3,34.33,34.25,34.28,488800.0,33.9962,34.026,33.9467,33.9764,488800.0
2010-12-17 15:30:00,34.28,34.33,34.1,34.14,1302800.0,33.9764,34.026,33.798,33.8377,1302800.0
2010-12-20 09:30:00,34.2,34.25,33.2,33.41,2347200.0,33.8971,33.9467,32.906,33.1141,2347200.0
2010-12-20 10:00:00,33.4,33.42,33.03,33.19,1462000.0,33.1042,33.124,32.7375,32.8961,1462000.0
2010-12-20 10:30:00,33.19,33.2,33.03,33.05,746800.0,32.8961,32.906,32.7375,32.7573,746800.0
2010-12-20 11:00:00,33.04,33.3,33.0,33.25,650000.0,32.7474,33.0051,32.7078,32.9555,650000.0
2010-12-20 11:30:00,33.25,33.47,33.25,33.43,569200.0,32.9555,33.1736,32.9555,33.134,569200.0
2010-12-20 12:00:00,33.45,33.57,33.39,33.44,480000.0,33.1538,33.2727,33.0943,33.1439,480000.0
2010-12-20 12:30:00,33.44,33.57,33.36,33.57,388000.0,33.1439,33.2727,33.0646,33.2727,388000.0
2010-12-20 13:00:00,33.57,33.68,33.55,33.56,443200.0,33.2727,33.3817,33.2529,33.2628,443200.0
2010-12-20 13:30:00,33.56,33.58,33.44,33.44,344000.0,33.2628,33.2826,33.1439,33.1439,344000.0
2010-12-20 14:00:00,33.44,33.72,33.44,33.62,524000.0,33.1439,33.4214,33.1439,33.3223,524000.0
2010-12-20 14:30:00,33.63,33.85,33.58,33.73,770000.0,33.3322,33.5502,33.2826,33.4313,770000.0
2010-12-20 15:00:00,33.73,33.73,33.58,33.6,486400.0,33.4313,33.4313,33.2826,33.3024,486400.0
2010-12-20 15:30:00,33.6,33.72,33.54,33.55,1247200.0,33.3024,33.4214,33.243,33.2529,1247200.0
2010-12-21 09:30:00,33.85,34.54,33.8,34.5,2073200.0,33.5502,34.2341,33.5007,34.1945,2073200.0
2010-12-21 10:00:00,34.53,34.69,34.3,34.54,1438800.0,34.2242,34.3828,33.9962,34.2341,1438800.0
2010-12-21 10:30:00,34.53,34.61,34.46,34.54,612400.0,34.2242,34.3035,34.1548,34.2341,612400.0
2010-12-21 11:00:00,34.55,34.62,34.46,34.58,469600.0,34.244,34.3134,34.1548,34.2738,469600.0
2010-12-21 11:30:00,34.59,34.59,34.44,34.48,358800.0,34.2837,34.2837,34.135,34.1747,358800.0
2010-12-21 12:00:00,34.46,34.49,34.4,34.46,246800.0,34.1548,34.1846,34.0954,34.1548,246800.0
2010-12-21 12:30:00,34.45,34.54,34.39,34.54,283600.0,34.1449,34.2341,34.0855,34.2341,283600.0
2010-12-21 13:00:00,34.53,34.56,34.49,34.56,309600.0,34.2242,34.2539,34.1846,34.2539,309600.0
2010-12-21 13:30:00,34.54,35.0,34.52,34.96,1139600.0,34.2341,34.69,34.2143,34.6504,1139600.0
2010-12-21 14:00:00,34.97,34.97,34.77,34.82,674800.0,34.6603,34.6603,34.4621,34.5116,674800.0
2010-12-21 14:30:00,34.83,34.9,34.61,34.7,592000.0,34.5216,34.5909,34.3035,34.3927,592000.0
2010-12-21 15:00:00,34.7,34.73,34.59,34.68,610400.0,34.3927,34.4224,34.2837,34.3729,610400.0
2010-12-21 15:30:00,34.69,34.81,34.67,34.78,1737200.0,34.3828,34.5017,34.363,34.472,1737200.0
2010-12-22 09:30:00,34.57,34.7,34.19,34.35,1339600.0,34.2639,34.3927,33.8872,34.0458,1339600.0
2010-12-22 10:00:00,34.36,34.37,33.94,33.98,759200.0,34.0557,34.0656,33.6394,33.6791,759200.0
2010-12-22 10:30:00,34.02,34.15,33.81,33.86,692400.0,33.7187,33.8476,33.5106,33.5601,692400.0
2010-12-22 11:00:00,33.88,34.18,33.85,34.06,603600.0,33.58,33.8773,33.5502,33.7584,603600.0
2010-12-22 11:30:00,34.06,34.09,33.9,34.0,454800.0,33.7584,33.7881,33.5998,33.6989,454800.0
2010-12-22 12:00:00,33.99,34.09,33.94,34.02,650400.0,33.689,33.7881,33.6394,33.7187,650400.0
2010-12-22 12:30:00,34.02,34.06,33.85,33.99,653600.0,33.7187,33.7584,33.5502,33.689,653600.0
2010-12-22 13:00:00,33.98,34.11,33.97,34.07,504000.0,33.6791,33.8079,33.6692,33.7683,504000.0
2010-12-22 13:30:00,34.07,34.07,33.92,33.96,475200.0,33.7683,33.7683,33.6196,33.6593,475200.0
2010-12-22 14:00:00,33.96,34.03,33.93,34.02,308000.0,33.6593,33.7286,33.6295,33.7187,308000.0
2010-12-22 14:30:00,34.02,34.02,33.85,33.91,656000.0,33.7187,33.7187,33.5502,33.6097,656000.0
2010-12-22 15:00:00,33.91,33.99,33.89,33.94,444800.0,33.6097,33.689,33.5899,33.6394,444800.0
2010-12-22 15:30:00,33.93,33.99,33.85,33.91,1227200.0,33.6295,33.689,33.5502,33.6097,1227200.0
2010-12-23 09:30:00,33.8,33.87,33.51,33.58,920400.0,33.5007,33.5701,33.2132,33.2826,920400.0
2010-12-23 10:00:00,33.58,33.67,33.33,33.43,858000.0,33.2826,33.3718,33.0348,33.134,858000.0
2010-12-23 10:30:00,33.43,33.47,33.28,33.34,641600.0,33.134,33.1736,32.9853,33.0447,641600.0
2010-12-23 11:00:00,33.34,33.51,33.31,33.51,656400.0,33.0447,33.2132,33.015,33.2132,656400.0
2010-12-23 11:30:00,33.51,33.6,33.49,33.54,573600.0,33.2132,33.3024,33.1934,33.243,573600.0
2010-12-23 12:00:00,33.54,33.66,33.51,33.62,350400.0,33.243,33.3619,33.2132,33.3223,350400.0
2010-12-23 12:30:00,33.62,33.82,33.62,33.78,737600.0,33.3223,33.5205,33.3223,33.4809,737600.0
2010-12-23 13:00:00,33.78,33.97,33.77,33.91,448400.0,33.4809,33.6692,33.4709,33.6097,448400.0
2010-12-23 13:30:00,33.91,33.93,33.73,33.76,640000.0,33.6097,33.6295,33.4313,33.461,640000.0
2010-12-23 14:00:00,33.75,33.79,33.44,33.47,466800.0,33.4511,33.4908,33.1439,33.1736,466800.0
2010-12-23 14:30:00,33.47,33.58,33.45,33.58,374000.0,33.1736,33.2826,33.1538,33.2826,374000.0
2010-12-23 15:00:00,33.58,33.74,33.54,33.72,589600.0,33.2826,33.4412,33.243,33.4214,589600.0
2010-12-23 15:30:00,33.72,33.86,33.7,33.85,1185200.0,33.4214,33.5601,33.4016,33.5502,1185200.0
2010-12-27 09:30:00,33.81,33.84,33.13,33.15,922800.0,33.5106,33.5403,32.8366,32.8564,922800.0
2010-12-27 10:00:00,33.14,33.42,33.14,33.35,474000.0,32.8465,33.124,32.8465,33.0547,474000.0
2010-12-27 10:30:00,33.37,33.42,33.26,33.26,315200.0,33.0745,33.124,32.9655,32.9655,315200.0
2010-12-27 11:00:00,33.26,33.32,33.16,33.18,311600.0,32.9655,33.0249,32.8663,32.8862,311600.0
2010-12-27 11:30:00,33.19,33.33,33.16,33.32,230000.0,32.8961,33.0348,32.8663,33.0249,230000.0
2010-12-27 12:00:00,33.33,33.44,33.28,33.36,302800.0,33.0348,33.1439,32.9853,33.0646,302800.0
2010-12-27 12:30:00,33.36,33.4,33.32,33.35,197600.0,33.0646,33.1042,33.0249,33.0547,197600.0
2010-12-27 13:00:00,33.36,33.78,33.35,33.76,480400.0,33.0646,33.4809,33.0547,33.461,480400.0
2010-12-27 13:30:00,33.76,33.83,33.57,33.7,596000.0,33.461,33.5304,33.2727,33.4016,596000.0
2010-12-27 14:00:00,33.7,33.83,33.64,33.74,377200.0,33.4016,33.5304,33.3421,33.4412,377200.0
2010-12-27 14:30:00,33.74,33.76,33.68,33.72,255600.0,33.4412,33.461,33.3817,33.4214,255600.0
2010-12-27 15:00:00,33.7,33.73,33.63,33.7,358400.0,33.4016,33.4313,33.3322,33.4016,358400.0
2010-12-27 15:30:00,33.7,33.74,33.52,33.53,904400.0,33.4016,33.4412,33.2232,33.2331,904400.0
2010-12-28 09:30:00,33.69,33.69,33.23,33.31,482400.0,33.3917,33.3917,32.9357,33.015,482400.0
2010-12-28 10:00:00,33.31,33.31,33.08,33.18,414000.0,33.015,33.015,32.7871,32.8862,414000.0
2010-12-28 10:30:00,33.19,33.3,33.13,33.3,264800.0,32.8961,33.0051,32.8366,33.0051,264800.0
2010-12-28 11:00:00,33.28,33.32,33.18,33.25,226800.0,32.9853,33.0249,32.8862,32.9555,226800.0
2010-12-28 11:30:00,33.23,33.26,33.17,33.17,176800.0,32.9357,32.9655,32.8763,32.8763,176800.0
2010-12-28 12:00:00,33.17,33.25,33.13,33.22,227600.0,32.8763,32.9555,32.8366,32.9258,227600.0
2010-12-28 12:30:00,33.21,33.23,33.16,33.21,104400.0,32.9159,32.9357,32.8663,32.9159,104400.0
2010-12-28 13:00:00,33.23,33.24,33.12,33.14,268000.0,32.9357,32.9456,32.8267,32.8465,268000.0
2010-12-28 13:30:00,33.14,33.3,33.13,33.29,248000.0,32.8465,33.0051,32.8366,32.9952,248000.0
2010-12-28 14:00:00,33.29,33.32,33.21,33.21,172000.0,32.9952,33.0249,32.9159,32.9159,172000.0
2010-12-28 14:30:00,33.21,33.31,33.19,33.31,182800.0,32.9159,33.015,32.8961,33.015,182800.0
2010-12-28 15:00:00,33.3,33.34,33.23,33.31,346400.0,33.0051,33.0447,32.9357,33.015,346400.0
2010-12-28 15:30:00,33.33,33.35,33.24,33.33,702800.0,33.0348,33.0547,32.9456,33.0348,702800.0
2010-12-29 09:30:00,33.36,33.43,33.08,33.24,621600.0,33.0646,33.134,32.7871,32.9456,621600.0
2010-12-29 10:00:00,33.24,33.47,33.12,33.44,623200.0,32.9456,33.1736,32.8267,33.1439,623200.0
2010-12-29 10:30:00,33.47,33.5,33.26,33.28,533200.0,33.1736,33.2033,32.9655,32.9853,533200.0
2010-12-29 11:00:00,33.26,33.33,33.12,33.12,396000.0,32.9655,33.0348,32.8267,32.8267,396000.0
2010-12-29 11:30:00,33.13,33.23,33.1,33.23,347600.0,32.8366,32.9357,32.8069,32.9357,347600.0
2010-12-29 12:00:00,33.23,33.43,33.23,33.43,316000.0,32.9357,33.134,32.9357,33.134,316000.0
2010-12-29 12:30:00,33.43,33.59,33.42,33.52,520000.0,33.134,33.2925,33.124,33.2232,520000.0
2010-12-29 13:00:00,33.5,33.55,33.44,33.5,218400.0,33.2033,33.2529,33.1439,33.2033,218400.0
2010-12-29 13:30:00,33.5,33.52,33.39,33.43,175200.0,33.2033,33.2232,33.0943,33.134,175200.0
2010-12-29 14:00:00,33.41,33.49,33.39,33.43,161600.0,33.1141,33.1934,33.0943,33.134,161600.0
2010-12-29 14:30:00,33.43,33.44,33.31,33.39,241200.0,33.134,33.1439,33.015,33.0943,241200.0
2010-12-29 15:00:00,33.38,33.46,33.36,33.42,146800.0,33.0844,33.1637,33.0646,33.124,146800.0
2010-12-29 15:30:00,33.4,33.44,33.21,33.22,788800.0,33.1042,33.1439,32.9159,32.9258,788800.0
2010-12-30 09:30:00,33.13,33.35,33.01,33.13,523200.0,32.8366,33.0547,32.7177,32.8366,523200.0
2010-12-30 10:00:00,33.16,33.29,33.08,33.2,386400.0,32.8663,32.9952,32.7871,32.906,386400.0
2010-12-30 10:30:00,33.2,33.29,33.19,33.21,366400.0,32.906,32.9952,32.8961,32.9159,366400.0
2010-12-30 11:00:00,33.21,33.27,33.06,33.12,284000.0,32.9159,32.9754,32.7672,32.8267,284000.0
2010-12-30 11:30:00,33.13,33.2,33.11,33.17,142000.0,32.8366,32.906,32.8168,32.8763,142000.0
2010-12-30 12:00:00,33.17,33.21,33.11,33.17,134800.0,32.8763,32.9159,32.8168,32.8763,134800.0
2010-12-30 12:30:00,33.16,33.18,33.03,33.04,171200.0,32.8663,32.8862,32.7375,32.7474,171200.0
2010-12-30 13:00:00,33.04,33.1,33.02,33.07,169200.0,32.7474,32.8069,32.7276,32.7771,169200.0
2010-12-30 13:30:00,33.08,33.08,33.02,33.05,178000.0,32.7871,32.7871,32.7276,32.7573,178000.0
2010-12-30 14:00:00,33.05,33.07,33.0,33.04,224400.0,32.7573,32.7771,32.7078,32.7474,224400.0
2010-12-30 14:30:00,33.04,33.05,32.93,32.94,457200.0,32.7474,32.7573,32.6384,32.6483,457200.0
2010-12-30 15:00:00,32.94,33.13,32.91,33.1,586400.0,32.6483,32.8366,32.6186,32.8069,586400.0
2010-12-30 15:30:00,33.11,33.15,33.03,33.07,608800.0,32.8168,32.8564,32.7375,32.7771,608800.0
2010-12-31 09:30:00,32.92,32.99,32.6,32.75,877600.0,32.6285,32.6978,32.3113,32.46,877600.0
2010-12-31 10:00:00,32.75,32.88,32.71,32.8,382000.0,32.46,32.5888,32.4203,32.5095,382000.0
2010-12-31 10:30:00,32.81,32.91,32.73,32.9,349200.0,32.5194,32.6186,32.4402,32.6086,349200.0
2010-12-31 11:00:00,32.87,32.92,32.64,32.65,346800.0,32.5789,32.6285,32.3509,32.3609,346800.0
2010-12-31 11:30:00,32.65,32.66,32.57,32.59,354800.0,32.3609,32.3708,32.2816,32.3014,354800.0
2010-12-31 12:00:00,32.6,32.66,32.58,32.59,330000.0,32.3113,32.3708,32.2915,32.3014,330000.0
2010-12-31 12:30:00,32.59,32.62,32.42,32.5,721600.0,32.3014,32.3311,32.1329,32.2122,721600.0
2010-12-31 13:00:00,32.51,32.63,32.51,32.63,258400.0,32.2221,32.341,32.2221,32.341,258400.0
2010-12-31 13:30:00,32.63,32.65,32.48,32.48,327200.0,32.341,32.3609,32.1924,32.1924,327200.0
2010-12-31 14:00:00,32.49,32.58,32.48,32.53,230000.0,32.2023,32.2915,32.1924,32.2419,230000.0
2010-12-31 14:30:00,32.53,32.69,32.53,32.69,1052800.0,32.2419,32.4005,32.2419,32.4005,1052800.0
2010-12-31 15:00:00,32.69,32.91,32.67,32.89,604400.0,32.4005,32.6186,32.3807,32.5987,604400.0
2010-12-31 15:30:00,32.88,33.04,32.86,33.02,1607600.0,32.5888,32.7474,32.569,32.7276,1607600.0
2011-01-03 09:30:00,33.27,34.05,33.27,34.0,1593600.0,32.9754,33.7485,32.9754,33.6989,1593600.0
2011-01-03 10:00:00,33.98,34.16,33.89,34.04,759600.0,33.6791,33.8575,33.5899,33.7386,759600.0
2011-01-03 10:30:00,34.02,34.31,33.99,34.3,576400.0,33.7187,34.0062,33.689,33.9962,576400.0
2011-01-03 11:00:00,34.29,34.31,34.14,34.27,634800.0,33.9863,34.0062,33.8377,33.9665,634800.0
2011-01-03 11:30:00,34.27,34.37,34.25,34.34,701200.0,33.9665,34.0656,33.9467,34.0359,701200.0
2011-01-03 12:00:00,34.35,34.5,34.32,34.47,740400.0,34.0458,34.1945,34.0161,34.1647,740400.0
2011-01-03 12:30:00,34.47,34.54,34.37,34.38,652400.0,34.1647,34.2341,34.0656,34.0755,652400.0
2011-01-03 13:00:00,34.38,34.44,34.27,34.31,371200.0,34.0755,34.135,33.9665,34.0062,371200.0
2011-01-03 13:30:00,34.31,34.34,34.23,34.34,461600.0,34.0062,34.0359,33.9269,34.0359,461600.0
2011-01-03 14:00:00,34.35,34.52,34.34,34.48,857600.0,34.0458,34.2143,34.0359,34.1747,857600.0
2011-01-03 14:30:00,34.46,34.46,34.28,34.33,539600.0,34.1548,34.1548,33.9764,34.026,539600.0
2011-01-03 15:00:00,34.33,34.33,34.02,34.22,966800.0,34.026,34.026,33.7187,33.917,966800.0
2011-01-03 15:30:00,34.21,34.28,34.04,34.13,1390800.0,33.907,33.9764,33.7386,33.8278,1390800.0
2011-01-04 09:30:00,34.61,34.67,33.96,34.05,1340000.0,34.3035,34.363,33.6593,33.7485,1340000.0
2011-01-04 10:00:00,34.05,34.08,33.87,33.95,713200.0,33.7485,33.7782,33.5701,33.6493,713200.0
2011-01-04 10:30:00,33.97,34.06,33.9,33.91,879200.0,33.6692,33.7584,33.5998,33.6097,879200.0
2011-01-04 11:00:00,33.91,33.92,33.6,33.69,745200.0,33.6097,33.6196,33.3024,33.3917,745200.0
2011-01-04 11:30:00,33.69,33.79,33.63,33.63,489600.0,33.3917,33.4908,33.3322,33.3322,489600.0
2011-01-04 12:00:00,33.63,33.64,33.35,33.39,657200.0,33.3322,33.3421,33.0547,33.0943,657200.0
2011-01-04 12:30:00,33.39,33.62,33.39,33.58,464800.0,33.0943,33.3223,33.0943,33.2826,464800.0
2011-01-04 13:00:00,33.59,33.63,33.52,33.56,452400.0,33.2925,33.3322,33.2232,33.2628,452400.0
2011-01-04 13:30:00,33.57,33.72,33.52,33.67,401200.0,33.2727,33.4214,33.2232,33.3718,401200.0
2011-01-04 14:00:00,33.7,33.81,33.61,33.76,446800.0,33.4016,33.5106,33.3124,33.461,446800.0
2011-01-04 14:30:00,33.75,33.9,33.74,33.85,298800.0,33.4511,33.5998,33.4412,33.5502,298800.0
2011-01-04 15:00:00,33.85,33.9,33.77,33.85,351600.0,33.5502,33.5998,33.4709,33.5502,351600.0
2011-01-04 15:30:00,33.86,33.95,33.81,33.9,760800.0,33.5601,33.6493,33.5106,33.5998,760800.0
2011-01-05 09:30:00,34.09,34.86,33.88,34.85,2100400.0,33.7881,34.5513,33.58,34.5414,2100400.0
2011-01-05 10:00:00,34.85,35.21,34.81,34.93,1873200.0,34.5414,34.8982,34.5017,34.6207,1873200.0
2011-01-05 10:30:00,34.95,35.19,34.84,35.09,1185200.0,34.6405,34.8784,34.5315,34.7793,1185200.0
2011-01-05 11:00:00,35.07,35.19,35.05,35.11,874800.0,34.7594,34.8784,34.7396,34.7991,874800.0
2011-01-05 11:30:00,35.11,35.13,34.89,35.0,683600.0,34.7991,34.8189,34.581,34.69,683600.0
2011-01-05 12:00:00,34.99,35.27,34.93,35.27,788400.0,34.6801,34.9577,34.6207,34.9577,788400.0
2011-01-05 12:30:00,35.27,35.56,35.26,35.49,1341200.0,34.9577,35.2451,34.9477,35.1757,1341200.0
2011-01-05 13:00:00,35.5,35.54,35.39,35.41,752000.0,35.1856,35.2253,35.0766,35.0964,752000.0
2011-01-05 13:30:00,35.4,35.48,35.35,35.41,616400.0,35.0865,35.1658,35.0369,35.0964,616400.0
2011-01-05 14:00:00,35.4,35.51,35.33,35.38,608400.0,35.0865,35.1955,35.0171,35.0667,608400.0
2011-01-05 14:30:00,35.38,35.47,35.32,35.36,489600.0,35.0667,35.1559,35.0072,35.0469,489600.0
2011-01-05 15:00:00,35.36,35.46,35.33,35.41,577200.0,35.0469,35.146,35.0171,35.0964,577200.0
2011-01-05 15:30:00,35.4,35.56,35.35,35.54,1538800.0,35.0865,35.2451,35.0369,35.2253,1538800.0
2011-01-06 09:30:00,36.12,36.12,35.35,35.56,2319600.0,35.8001,35.8001,35.0369,35.2451,2319600.0
2011-01-06 10:00:00,35.55,35.77,35.55,35.75,709600.0,35.2352,35.4532,35.2352,35.4334,709600.0
2011-01-06 10:30:00,35.76,36.17,35.76,35.91,1634000.0,35.4433,35.8497,35.4433,35.592,1634000.0
2011-01-06 11:00:00,35.93,35.96,35.43,35.9,1205200.0,35.6118,35.6415,35.1162,35.5821,1205200.0
2011-01-06 11:30:00,35.85,35.92,35.8,35.8,636000.0,35.5325,35.6019,35.483,35.483,636000.0
2011-01-06 12:00:00,35.81,35.95,35.77,35.84,528400.0,35.4929,35.6316,35.4532,35.5226,528400.0
2011-01-06 12:30:00,35.84,35.87,35.77,35.78,462800.0,35.5226,35.5523,35.4532,35.4631,462800.0
2011-01-06 13:00:00,35.79,35.8,35.71,35.78,265200.0,35.4731,35.483,35.3938,35.4631,265200.0
2011-01-06 13:30:00,35.78,35.99,35.78,35.98,472400.0,35.4631,35.6713,35.4631,35.6614,472400.0
2011-01-06 14:00:00,35.98,36.0,35.85,35.92,405600.0,35.6614,35.6812,35.5325,35.6019,405600.0
2011-01-06 14:30:00,35.92,35.97,35.68,35.79,432400.0,35.6019,35.6515,35.364,35.4731,432400.0
2011-01-06 15:00:00,35.78,35.82,35.71,35.8,570000.0,35.4631,35.5028,35.3938,35.483,570000.0
2011-01-06 15:30:00,35.81,35.85,35.63,35.82,1110400.0,35.4929,35.5325,35.3145,35.5028,1110400.0
2011-01-07 09:30:00,35.84,35.84,35.25,35.33,1120800.0,35.5226,35.5226,34.9378,35.0171,1120800.0
2011-01-07 10:00:00,35.33,35.74,35.33,35.73,1192800.0,35.0171,35.4235,35.0171,35.4136,1192800.0
2011-01-07 10:30:00,35.74,35.75,35.38,35.45,773200.0,35.4235,35.4334,35.0667,35.1361,773200.0
2011-01-07 11:00:00,35.46,35.55,35.28,35.36,367600.0,35.146,35.2352,34.9676,35.0469,367600.0
2011-01-07 11:30:00,35.35,35.35,35.14,35.24,492800.0,35.0369,35.0369,34.8288,34.9279,492800.0
2011-01-07 12:00:00,35.27,35.28,35.11,35.11,176800.0,34.9577,34.9676,34.7991,34.7991,176800.0
2011-01-07 12:30:00,35.1,35.13,34.63,34.93,773200.0,34.7892,34.8189,34.3233,34.6207,773200.0
2011-01-07 13:00:00,34.93,35.18,34.85,35.11,483600.0,34.6207,34.8685,34.5414,34.7991,483600.0
2011-01-07 13:30:00,35.12,35.33,35.04,35.11,432800.0,34.809,35.0171,34.7297,34.7991,432800.0
2011-01-07 14:00:00,35.11,35.38,35.11,35.3,494800.0,34.7991,35.0667,34.7991,34.9874,494800.0
2011-01-07 14:30:00,35.31,35.35,35.21,35.29,277200.0,34.9973,35.0369,34.8982,34.9775,277200.0
2011-01-07 15:00:00,35.3,35.53,35.25,35.48,657600.0,34.9874,35.2154,34.9378,35.1658,657600.0
2011-01-07 15:30:00,35.48,35.63,35.48,35.55,846000.0,35.1658,35.3145,35.1658,35.2352,846000.0
2011-01-10 09:30:00,35.25,35.69,35.0,35.01,940400.0,34.9378,35.3739,34.69,34.7,940400.0
2011-01-10 10:00:00,35.03,35.46,35.02,35.15,521200.0,34.7198,35.146,34.7099,34.8387,521200.0
2011-01-10 10:30:00,35.13,35.31,35.01,35.08,566400.0,34.8189,34.9973,34.7,34.7693,566400.0
2011-01-10 11:00:00,35.08,35.22,35.07,35.13,481600.0,34.7693,34.9081,34.7594,34.8189,481600.0
2011-01-10 11:30:00,35.11,35.42,35.08,35.4,452000.0,34.7991,35.1063,34.7693,35.0865,452000.0
2011-01-10 12:00:00,35.41,35.46,35.21,35.39,361200.0,35.0964,35.146,34.8982,35.0766,361200.0
2011-01-10 12:30:00,35.4,35.44,35.27,35.27,256800.0,35.0865,35.1262,34.9577,34.9577,256800.0
2011-01-10 13:00:00,35.27,35.49,35.27,35.45,253200.0,34.9577,35.1757,34.9577,35.1361,253200.0
2011-01-10 13:30:00,35.45,35.62,35.45,35.6,338000.0,35.1361,35.3046,35.1361,35.2847,338000.0
2011-01-10 14:00:00,35.6,35.69,35.55,35.65,323600.0,35.2847,35.3739,35.2352,35.3343,323600.0
2011-01-10 14:30:00,35.66,35.68,35.57,35.68,222800.0,35.3442,35.364,35.255,35.364,222800.0
2011-01-10 15:00:00,35.68,35.8,35.61,35.76,673200.0,35.364,35.483,35.2946,35.4433,673200.0
2011-01-10 15:30:00,35.75,35.8,35.6,35.65,714000.0,35.4334,35.483,35.2847,35.3343,714000.0
2011-01-11 09:30:00,35.97,35.97,35.31,35.31,876800.0,35.6515,35.6515,34.9973,34.9973,876800.0
2011-01-11 10:00:00,35.33,35.58,35.28,35.41,589600.0,35.0171,35.2649,34.9676,35.0964,589600.0
2011-01-11 10:30:00,35.4,35.41,35.13,35.31,610800.0,35.0865,35.0964,34.8189,34.9973,610800.0
2011-01-11 11:00:00,35.3,35.37,35.26,35.29,240000.0,34.9874,35.0568,34.9477,34.9775,240000.0
2011-01-11 11:30:00,35.32,35.36,35.18,35.2,342000.0,35.0072,35.0469,34.8685,34.8883,342000.0
2011-01-11 12:00:00,35.18,35.3,35.1,35.3,498800.0,34.8685,34.9874,34.7892,34.9874,498800.0
2011-01-11 12:30:00,35.28,35.39,35.28,35.37,205200.0,34.9676,35.0766,34.9676,35.0568,205200.0
2011-01-11 13:00:00,35.38,35.38,35.08,35.19,396800.0,35.0667,35.0667,34.7693,34.8784,396800.0
2011-01-11 13:30:00,35.19,35.3,35.11,35.13,389200.0,34.8784,34.9874,34.7991,34.8189,389200.0
2011-01-11 14:00:00,35.13,35.25,35.02,35.22,368800.0,34.8189,34.9378,34.7099,34.9081,368800.0
2011-01-11 14:30:00,35.23,35.31,35.18,35.28,180400.0,34.918,34.9973,34.8685,34.9676,180400.0
2011-01-11 15:00:00,35.3,35.35,35.18,35.23,262400.0,34.9874,35.0369,34.8685,34.918,262400.0
2011-01-11 15:30:00,35.23,35.38,35.21,35.28,679600.0,34.918,35.0667,34.8982,34.9676,679600.0
2011-01-12 09:30:00,35.73,35.85,35.25,35.32,805600.0,35.4136,35.5325,34.9378,35.0072,805600.0
2011-01-12 10:00:00,35.32,35.32,35.14,35.31,568000.0,35.0072,35.0072,34.8288,34.9973,568000.0
2011-01-12 10:30:00,35.31,35.32,35.11,35.21,464400.0,34.9973,35.0072,34.7991,34.8982,464400.0
2011-01-12 11:00:00,35.19,35.32,35.06,35.08,531600.0,34.8784,35.0072,34.7495,34.7693,531600.0
2011-01-12 11:30:00,35.08,35.25,35.08,35.19,263600.0,34.7693,34.9378,34.7693,34.8784,263600.0
2011-01-12 12:00:00,35.19,35.58,35.19,35.54,704000.0,34.8784,35.2649,34.8784,35.2253,704000.0
2011-01-12 12:30:00,35.55,35.6,35.43,35.44,615200.0,35.2352,35.2847,35.1162,35.1262,615200.0
2011-01-12 13:00:00,35.43,35.5,35.41,35.45,375200.0,35.1162,35.1856,35.0964,35.1361,375200.0
2011-01-12 13:30:00,35.45,35.48,35.39,35.42,236800.0,35.1361,35.1658,35.0766,35.1063,236800.0
2011-01-12 14:00:00,35.43,35.46,35.35,35.44,198400.0,35.1162,35.146,35.0369,35.1262,198400.0
2011-01-12 14:30:00,35.41,35.44,35.33,35.38,183200.0,35.0964,35.1262,35.0171,35.0667,183200.0
2011-01-12 15:00:00,35.37,35.4,35.26,35.28,257200.0,35.0568,35.0865,34.9477,34.9676,257200.0
2011-01-12 15:30:00,35.28,35.41,35.26,35.4,607200.0,34.9676,35.0964,34.9477,35.0865,607200.0
2011-01-13 09:30:00,35.5,35.5,35.18,35.36,520400.0,35.1856,35.1856,34.8685,35.0469,520400.0
2011-01-13 10:00:00,35.37,35.95,35.32,35.85,1155600.0,35.0568,35.6316,35.0072,35.5325,1155600.0
2011-01-13 10:30:00,35.85,36.11,35.63,36.03,1286400.0,35.5325,35.7902,35.3145,35.7109,1286400.0
2011-01-13 11:00:00,36.04,36.23,35.9,36.01,1228800.0,35.7208,35.9092,35.5821,35.6911,1228800.0
2011-01-13 11:30:00,36.02,36.22,36.01,36.18,809600.0,35.701,35.8992,35.6911,35.8596,809600.0
2011-01-13 12:00:00,36.18,36.32,36.13,36.2,579200.0,35.8596,35.9984,35.81,35.8794,579200.0
2011-01-13 12:30:00,36.21,36.22,36.07,36.11,366800.0,35.8893,35.8992,35.7506,35.7902,366800.0
2011-01-13 13:00:00,36.1,36.14,36.0,36.06,320800.0,35.7803,35.82,35.6812,35.7407,320800.0
2011-01-13 13:30:00,36.05,36.1,35.98,36.03,284400.0,35.7308,35.7803,35.6614,35.7109,284400.0
2011-01-13 14:00:00,36.03,36.06,35.88,35.89,685600.0,35.7109,35.7407,35.5623,35.5722,685600.0
2011-01-13 14:30:00,35.89,35.99,35.88,35.93,406400.0,35.5722,35.6713,35.5623,35.6118,406400.0
2011-01-13 15:00:00,35.94,36.1,35.94,36.03,392000.0,35.6217,35.7803,35.6217,35.7109,392000.0
2011-01-13 15:30:00,36.02,36.08,35.83,35.97,928800.0,35.701,35.7605,35.5127,35.6515,928800.0
2011-01-14 09:30:00,35.75,36.23,35.69,35.85,872800.0,35.4334,35.9092,35.3739,35.5325,872800.0
2011-01-14 10:00:00,35.86,35.97,35.73,35.74,553600.0,35.5424,35.6515,35.4136,35.4235,553600.0
2011-01-14 10:30:00,35.74,35.98,35.71,35.95,455200.0,35.4235,35.6614,35.3938,35.6316,455200.0
2011-01-14 11:00:00,35.96,36.13,35.88,35.93,546800.0,35.6415,35.81,35.5623,35.6118,546800.0
2011-01-14 11:30:00,35.93,36.08,35.9,36.06,462000.0,35.6118,35.7605,35.5821,35.7407,462000.0
2011-01-14 12:00:00,36.08,36.09,36.0,36.03,238000.0,35.7605,35.7704,35.6812,35.7109,238000.0
2011-01-14 12:30:00,36.02,36.12,36.02,36.1,186000.0,35.701,35.8001,35.701,35.7803,186000.0
2011-01-14 13:00:00,36.11,36.12,35.98,36.02,157600.0,35.7902,35.8001,35.6614,35.701,157600.0
2011-01-14 13:30:00,36.02,36.21,36.01,36.17,314400.0,35.701,35.8893,35.6911,35.8497,314400.0
2011-01-14 14:00:00,36.17,36.22,36.11,36.2,186400.0,35.8497,35.8992,35.7902,35.8794,186400.0
2011-01-14 14:30:00,36.2,36.35,36.2,36.35,478800.0,35.8794,36.0281,35.8794,36.0281,478800.0
2011-01-14 15:00:00,36.35,36.51,36.33,36.49,924400.0,36.0281,36.1867,36.0083,36.1669,924400.0
2011-01-14 15:30:00,36.49,36.66,36.46,36.6,1580000.0,36.1669,36.3353,36.1371,36.2759,1580000.0
2011-01-18 09:30:00,36.26,36.41,36.09,36.18,1008000.0,35.9389,36.0876,35.7704,35.8596,1008000.0
2011-01-18 10:00:00,36.18,36.38,36.13,36.15,560000.0,35.8596,36.0578,35.81,35.8299,560000.0
2011-01-18 10:30:00,36.17,36.17,35.68,35.92,938800.0,35.8497,35.8497,35.364,35.6019,938800.0
2011-01-18 11:00:00,35.92,36.0,35.84,35.91,672000.0,35.6019,35.6812,35.5226,35.592,672000.0
2011-01-18 11:30:00,35.9,36.03,35.82,35.94,1072000.0,35.5821,35.7109,35.5028,35.6217,1072000.0
2011-01-18 12:00:00,35.92,35.96,35.71,35.83,382400.0,35.6019,35.6415,35.3938,35.5127,382400.0
2011-01-18 12:30:00,35.83,35.96,35.81,35.93,427600.0,35.5127,35.6415,35.4929,35.6118,427600.0
2011-01-18 13:00:00,35.94,36.01,35.9,35.99,352800.0,35.6217,35.6911,35.5821,35.6713,352800.0
2011-01-18 13:30:00,35.99,36.07,35.89,35.9,230000.0,35.6713,35.7506,35.5722,35.5821,230000.0
2011-01-18 14:00:00,35.9,35.96,35.81,35.94,384800.0,35.5821,35.6415,35.4929,35.6217,384800.0
2011-01-18 14:30:00,35.95,36.1,35.89,36.09,387600.0,35.6316,35.7803,35.5722,35.7704,387600.0
2011-01-18 15:00:00,36.09,36.1,35.99,36.1,523200.0,35.7704,35.7803,35.6713,35.7803,523200.0
2011-01-18 15:30:00,36.1,36.22,36.08,36.1,739600.0,35.7803,35.8992,35.7605,35.7803,739600.0
2011-01-19 09:30:00,36.17,36.21,35.61,35.74,716800.0,35.8497,35.8893,35.2946,35.4235,716800.0
2011-01-19 10:00:00,35.74,36.08,35.7,35.71,583600.0,35.4235,35.7605,35.3839,35.3938,583600.0
2011-01-19 10:30:00,35.71,35.84,35.47,35.74,875600.0,35.3938,35.5226,35.1559,35.4235,875600.0
2011-01-19 11:00:00,35.75,35.83,35.51,35.64,751200.0,35.4334,35.5127,35.1955,35.3244,751200.0
2011-01-19 11:30:00,35.63,35.77,35.56,35.56,371600.0,35.3145,35.4532,35.2451,35.2451,371600.0
2011-01-19 12:00:00,35.6,35.71,35.5,35.66,241200.0,35.2847,35.3938,35.1856,35.3442,241200.0
2011-01-19 12:30:00,35.65,35.65,35.39,35.42,342800.0,35.3343,35.3343,35.0766,35.1063,342800.0
2011-01-19 13:00:00,35.44,35.52,35.38,35.48,288400.0,35.1262,35.2054,35.0667,35.1658,288400.0
2011-01-19 13:30:00,35.47,35.5,35.22,35.27,714000.0,35.1559,35.1856,34.9081,34.9577,714000.0
2011-01-19 14:00:00,35.28,35.32,34.98,35.04,730000.0,34.9676,35.0072,34.6702,34.7297,730000.0
2011-01-19 14:30:00,35.05,35.06,34.71,34.82,778400.0,34.7396,34.7495,34.4026,34.5116,778400.0
2011-01-19 15:00:00,34.83,35.1,34.82,35.09,958000.0,34.5216,34.7892,34.5116,34.7793,958000.0
2011-01-19 15:30:00,35.1,35.24,35.05,35.22,1076800.0,34.7892,34.9279,34.7396,34.9081,1076800.0
2011-01-20 09:30:00,33.3,33.93,33.08,33.33,3560400.0,33.0051,33.6295,32.7871,33.0348,3560400.0
2011-01-20 10:00:00,33.29,33.69,33.26,33.26,1586400.0,32.9952,33.3917,32.9655,32.9655,1586400.0
2011-01-20 10:30:00,33.25,33.32,32.25,32.29,2794800.0,32.9555,33.0249,31.9644,32.004,2794800.0
2011-01-20 11:00:00,32.29,33.05,32.29,32.63,1885600.0,32.004,32.7573,32.004,32.341,1885600.0
2011-01-20 11:30:00,32.63,32.82,32.5,32.66,1702800.0,32.341,32.5294,32.2122,32.3708,1702800.0
2011-01-20 12:00:00,32.67,32.86,32.56,32.8,828800.0,32.3807,32.569,32.2717,32.5095,828800.0
2011-01-20 12:30:00,32.8,33.15,32.76,33.01,751200.0,32.5095,32.8564,32.4699,32.7177,751200.0
2011-01-20 13:00:00,33.01,33.01,32.78,32.88,428000.0,32.7177,32.7177,32.4897,32.5888,428000.0
2011-01-20 13:30:00,32.85,32.99,32.66,32.89,655600.0,32.5591,32.6978,32.3708,32.5987,655600.0
2011-01-20 14:00:00,32.88,33.2,32.76,33.17,738800.0,32.5888,32.906,32.4699,32.8763,738800.0
2011-01-20 14:30:00,33.18,33.37,33.06,33.1,960000.0,32.8862,33.0745,32.7672,32.8069,960000.0
2011-01-20 15:00:00,33.1,33.16,32.98,33.0,612800.0,32.8069,32.8663,32.6879,32.7078,612800.0
2011-01-20 15:30:00,32.99,33.04,32.81,32.95,1868800.0,32.6978,32.7474,32.5194,32.6582,1868800.0
2011-01-21 09:30:00,33.21,33.84,33.12,33.74,1826400.0,32.9159,33.5403,32.8267,33.4412,1826400.0
2011-01-21 10:00:00,33.72,33.8,33.46,33.54,1014000.0,33.4214,33.5007,33.1637,33.243,1014000.0
2011-01-21 10:30:00,33.52,33.58,33.38,33.42,739200.0,33.2232,33.2826,33.0844,33.124,739200.0
2011-01-21 11:00:00,33.42,33.45,33.19,33.29,711200.0,33.124,33.1538,32.8961,32.9952,711200.0
2011-01-21 11:30:00,33.3,33.43,33.22,33.3,605600.0,33.0051,33.134,32.9258,33.0051,605600.0
2011-01-21 12:00:00,33.3,33.37,33.18,33.18,396000.0,33.0051,33.0745,32.8862,32.8862,396000.0
2011-01-21 12:30:00,33.18,33.27,33.09,33.24,368800.0,32.8862,32.9754,32.797,32.9456,368800.0
2011-01-21 13:00:00,33.22,33.27,33.07,33.24,246800.0,32.9258,32.9754,32.7771,32.9456,246800.0
2011-01-21 13:30:00,33.24,33.38,33.24,33.35,301600.0,32.9456,33.0844,32.9456,33.0547,301600.0
2011-01-21 14:00:00,33.37,33.42,33.3,33.39,407600.0,33.0745,33.124,33.0051,33.0943,407600.0
2011-01-21 14:30:00,33.39,33.5,33.34,33.34,369200.0,33.0943,33.2033,33.0447,33.0447,369200.0
2011-01-21 15:00:00,33.33,33.34,33.17,33.18,473200.0,33.0348,33.0447,32.8763,32.8862,473200.0
2011-01-21 15:30:00,33.2,33.21,33.0,33.07,1443200.0,32.906,32.9159,32.7078,32.7771,1443200.0
2011-01-24 09:30:00,32.06,32.65,31.64,31.96,3183200.0,31.7761,32.3609,31.3598,31.677,3183200.0
2011-01-24 10:00:00,31.94,32.33,31.93,32.12,1443600.0,31.6571,32.0437,31.6472,31.8356,1443600.0
2011-01-24 10:30:00,32.13,32.15,31.79,31.96,1197200.0,31.8455,31.8653,31.5085,31.677,1197200.0
2011-01-24 11:00:00,31.97,32.49,31.89,32.33,1100000.0,31.6869,32.2023,31.6076,32.0437,1100000.0
2011-01-24 11:30:00,32.33,32.35,31.63,31.68,1091600.0,32.0437,32.0635,31.3499,31.3995,1091600.0
2011-01-24 12:00:00,31.68,32.19,31.66,32.08,967600.0,31.3995,31.9049,31.3796,31.7959,967600.0
2011-01-24 12:30:00,32.08,32.12,31.82,31.97,618000.0,31.7959,31.8356,31.5382,31.6869,618000.0
2011-01-24 13:00:00,31.98,32.05,31.77,31.93,820400.0,31.6968,31.7662,31.4887,31.6472,820400.0
2011-01-24 13:30:00,31.95,32.1,31.83,31.83,670400.0,31.6671,31.8157,31.5481,31.5481,670400.0
2011-01-24 14:00:00,31.85,31.97,31.81,31.85,500400.0,31.5679,31.6869,31.5283,31.5679,500400.0
2011-01-24 14:30:00,31.85,32.07,31.85,31.95,537600.0,31.5679,31.786,31.5679,31.6671,537600.0
2011-01-24 15:00:00,31.97,32.04,31.8,31.86,968800.0,31.6869,31.7563,31.5184,31.5779,968800.0
2011-01-24 15:30:00,31.85,31.98,31.83,31.97,2066800.0,31.5679,31.6968,31.5481,31.6869,2066800.0
2011-01-25 09:30:00,31.41,31.43,30.51,31.2,4157200.0,31.1318,31.1517,30.2398,30.9237,4157200.0
2011-01-25 10:00:00,31.2,31.86,31.13,31.53,2451600.0,30.9237,31.5779,30.8543,31.2508,2451600.0
2011-01-25 10:30:00,31.51,31.85,31.46,31.57,1392800.0,31.231,31.5679,31.1814,31.2904,1392800.0
2011-01-25 11:00:00,31.58,31.59,31.0,31.05,1206400.0,31.3003,31.3102,30.7255,30.775,1206400.0
2011-01-25 11:30:00,31.05,31.2,31.02,31.14,872000.0,30.775,30.9237,30.7453,30.8642,872000.0
2011-01-25 12:00:00,31.16,31.43,31.14,31.26,742000.0,30.8841,31.1517,30.8642,30.9832,742000.0
2011-01-25 12:30:00,31.26,31.28,31.05,31.15,744800.0,30.9832,31.003,30.775,30.8741,744800.0
2011-01-25 13:00:00,31.14,31.16,31.0,31.02,501200.0,30.8642,30.8841,30.7255,30.7453,501200.0
2011-01-25 13:30:00,31.03,31.23,30.93,31.18,474800.0,30.7552,30.9534,30.6561,30.9039,474800.0
2011-01-25 14:00:00,31.17,31.2,30.88,30.91,682800.0,30.894,30.9237,30.6065,30.6363,682800.0
2011-01-25 14:30:00,30.94,31.02,30.76,30.83,861200.0,30.666,30.7453,30.4876,30.557,861200.0
2011-01-25 15:00:00,30.83,31.09,30.75,31.0,1259200.0,30.557,30.8147,30.4777,30.7255,1259200.0
2011-01-25 15:30:00,31.0,31.05,30.84,31.0,1776000.0,30.7255,30.775,30.5669,30.7255,1776000.0
2011-01-26 09:30:00,31.85,32.16,31.61,31.86,2180400.0,31.5679,31.8752,31.3301,31.5779,2180400.0
2011-01-26 10:00:00,31.86,32.25,31.68,32.09,1264400.0,31.5779,31.9644,31.3995,31.8058,1264400.0
2011-01-26 10:30:00,32.09,32.14,31.81,31.89,849600.0,31.8058,31.8554,31.5283,31.6076,849600.0
2011-01-26 11:00:00,31.88,32.0,31.69,31.71,781200.0,31.5977,31.7166,31.4094,31.4292,781200.0
2011-01-26 11:30:00,31.71,31.95,31.65,31.92,449600.0,31.4292,31.6671,31.3697,31.6373,449600.0
2011-01-26 12:00:00,31.93,31.98,31.88,31.92,309600.0,31.6472,31.6968,31.5977,31.6373,309600.0
2011-01-26 12:30:00,31.93,32.0,31.85,31.99,336000.0,31.6472,31.7166,31.5679,31.7067,336000.0
2011-01-26 13:00:00,31.98,32.27,31.97,32.19,607600.0,31.6968,31.9842,31.6869,31.9049,607600.0
2011-01-26 13:30:00,32.19,32.24,32.1,32.16,532000.0,31.9049,31.9545,31.8157,31.8752,532000.0
2011-01-26 14:00:00,32.16,32.25,32.03,32.05,614400.0,31.8752,31.9644,31.7464,31.7662,614400.0
2011-01-26 14:30:00,32.07,32.23,31.96,32.21,430400.0,31.786,31.9446,31.677,31.9248,430400.0
2011-01-26 15:00:00,32.2,32.2,32.07,32.08,294400.0,31.9148,31.9148,31.786,31.7959,294400.0
2011-01-26 15:30:00,32.08,32.13,32.02,32.03,1120400.0,31.7959,31.8455,31.7364,31.7464,1120400.0
2011-01-27 09:30:00,32.44,32.75,32.19,32.71,1375600.0,32.1527,32.46,31.9049,32.4203,1375600.0
2011-01-27 10:00:00,32.74,32.74,32.38,32.42,730000.0,32.4501,32.4501,32.0933,32.1329,730000.0
2011-01-27 10:30:00,32.44,32.46,32.15,32.15,491200.0,32.1527,32.1725,31.8653,31.8653,491200.0
2011-01-27 11:00:00,32.13,32.17,31.86,32.04,686400.0,31.8455,31.8851,31.5779,31.7563,686400.0
2011-01-27 11:30:00,32.05,32.14,31.91,32.04,703200.0,31.7662,31.8554,31.6274,31.7563,703200.0
2011-01-27 12:00:00,32.04,32.34,32.0,32.3,569200.0,31.7563,32.0536,31.7166,32.014,569200.0
2011-01-27 12:30:00,32.31,32.47,32.17,32.28,611600.0,32.0239,32.1825,31.8851,31.9941,611600.0
2011-01-27 13:00:00,32.29,32.49,32.27,32.35,300400.0,32.004,32.2023,31.9842,32.0635,300400.0
2011-01-27 13:30:00,32.36,32.39,32.2,32.21,254000.0,32.0734,32.1032,31.9148,31.9248,254000.0
2011-01-27 14:00:00,32.21,32.21,32.06,32.06,238800.0,31.9248,31.9248,31.7761,31.7761,238800.0
2011-01-27 14:30:00,32.06,32.26,32.04,32.23,212400.0,31.7761,31.9743,31.7563,31.9446,212400.0
2011-01-27 15:00:00,32.24,32.24,32.06,32.07,307200.0,31.9545,31.9545,31.7761,31.786,307200.0
2011-01-27 15:30:00,32.07,32.23,32.02,32.1,1050400.0,31.786,31.9446,31.7364,31.8157,1050400.0
2011-01-28 09:30:00,32.56,33.43,32.44,33.34,2591200.0,32.2717,33.134,32.1527,33.0447,2591200.0
2011-01-28 10:00:00,33.33,33.5,32.76,33.2,2010400.0,33.0348,33.2033,32.4699,32.906,2010400.0
2011-01-28 10:30:00,33.18,33.33,32.88,33.16,1277200.0,32.8862,33.0348,32.5888,32.8663,1277200.0
2011-01-28 11:00:00,33.15,33.35,32.95,33.22,734000.0,32.8564,33.0547,32.6582,32.9258,734000.0
2011-01-28 11:30:00,33.22,33.22,32.58,32.58,1250800.0,32.9258,32.9258,32.2915,32.2915,1250800.0
2011-01-28 12:00:00,32.58,33.12,32.35,32.93,1513200.0,32.2915,32.8267,32.0635,32.6384,1513200.0
2011-01-28 12:30:00,32.93,33.13,32.81,33.07,545200.0,32.6384,32.8366,32.5194,32.7771,545200.0
2011-01-28 13:00:00,33.04,33.06,32.75,33.04,657600.0,32.7474,32.7672,32.46,32.7474,657600.0
2011-01-28 13:30:00,33.04,33.41,33.03,33.38,1172400.0,32.7474,33.1141,32.7375,33.0844,1172400.0
2011-01-28 14:00:00,33.38,33.44,33.11,33.2,720000.0,33.0844,33.1439,32.8168,32.906,720000.0
2011-01-28 14:30:00,33.2,33.26,33.04,33.11,636800.0,32.906,32.9655,32.7474,32.8168,636800.0
2011-01-28 15:00:00,33.11,33.13,33.0,33.02,806000.0,32.8168,32.8366,32.7078,32.7276,806000.0
2011-01-28 15:30:00,33.01,33.02,32.86,32.9,1489200.0,32.7177,32.7276,32.569,32.6086,1489200.0
2011-01-31 09:30:00,32.96,33.11,32.33,32.51,1072800.0,32.6681,32.8168,32.0437,32.2221,1072800.0
2011-01-31 10:00:00,32.45,32.6,32.36,32.46,600000.0,32.1626,32.3113,32.0734,32.1725,600000.0
2011-01-31 10:30:00,32.47,32.5,32.38,32.41,538400.0,32.1825,32.2122,32.0933,32.123,538400.0
2011-01-31 11:00:00,32.41,32.5,32.28,32.43,550400.0,32.123,32.2122,31.9941,32.1428,550400.0
2011-01-31 11:30:00,32.42,32.45,32.1,32.17,888000.0,32.1329,32.1626,31.8157,31.8851,888000.0
2011-01-31 12:00:00,32.18,32.33,32.15,32.29,712000.0,31.895,32.0437,31.8653,32.004,712000.0
2011-01-31 12:30:00,32.3,32.3,32.17,32.25,567600.0,32.014,32.014,31.8851,31.9644,567600.0
2011-01-31 13:00:00,32.25,32.32,32.22,32.25,432000.0,31.9644,32.0338,31.9347,31.9644,432000.0
2011-01-31 13:30:00,32.24,32.27,32.11,32.24,486000.0,31.9545,31.9842,31.8256,31.9545,486000.0
2011-01-31 14:00:00,32.25,32.34,32.2,32.29,510400.0,31.9644,32.0536,31.9148,32.004,510400.0
2011-01-31 14:30:00,32.29,32.32,32.17,32.32,613600.0,32.004,32.0338,31.8851,32.0338,613600.0
2011-01-31 15:00:00,32.3,32.47,32.27,32.36,768000.0,32.014,32.1825,31.9842,32.0734,768000.0
2011-01-31 15:30:00,32.36,32.47,32.23,32.28,1539200.0,32.0734,32.1825,31.9446,31.9941,1539200.0
2011-02-01 09:30:00,32.51,32.78,32.0,32.73,1274800.0,32.2221,32.4897,31.7166,32.4402,1274800.0
2011-02-01 10:00:00,32.76,33.11,32.71,32.96,994800.0,32.4699,32.8168,32.4203,32.6681,994800.0
2011-02-01 10:30:00,32.97,33.02,32.89,33.01,768400.0,32.678,32.7276,32.5987,32.7177,768400.0
2011-02-01 11:00:00,32.99,33.06,32.83,32.88,596400.0,32.6978,32.7672,32.5393,32.5888,596400.0
2011-02-01 11:30:00,32.87,32.98,32.86,32.94,559200.0,32.5789,32.6879,32.569,32.6483,559200.0
2011-02-01 12:00:00,32.94,33.13,32.91,33.09,466800.0,32.6483,32.8366,32.6186,32.797,466800.0
2011-02-01 12:30:00,33.08,33.1,32.98,33.1,223200.0,32.7871,32.8069,32.6879,32.8069,223200.0
2011-02-01 13:00:00,33.09,33.1,32.97,33.05,216400.0,32.797,32.8069,32.678,32.7573,216400.0
2011-02-01 13:30:00,33.05,33.05,32.94,32.96,274800.0,32.7573,32.7573,32.6483,32.6681,274800.0
2011-02-01 14:00:00,32.96,33.12,32.95,33.09,227200.0,32.6681,32.8267,32.6582,32.797,227200.0
2011-02-01 14:30:00,33.1,33.25,33.08,33.24,580800.0,32.8069,32.9555,32.7871,32.9456,580800.0
2011-02-01 15:00:00,33.24,33.26,33.06,33.06,574000.0,32.9456,32.9655,32.7672,32.7672,574000.0
2011-02-01 15:30:00,33.06,33.06,32.82,32.88,1446800.0,32.7672,32.7672,32.5294,32.5888,1446800.0
2011-02-02 09:30:00,32.89,34.0,32.88,33.98,1753200.0,32.5987,33.6989,32.5888,33.6791,1753200.0
2011-02-02 10:00:00,33.98,34.13,33.69,34.09,1246800.0,33.6791,33.8278,33.3917,33.7881,1246800.0
2011-02-02 10:30:00,34.09,34.1,33.85,34.03,1046000.0,33.7881,33.798,33.5502,33.7286,1046000.0
2011-02-02 11:00:00,34.04,34.2,33.95,34.19,775600.0,33.7386,33.8971,33.6493,33.8872,775600.0
2011-02-02 11:30:00,34.19,34.24,34.03,34.24,648400.0,33.8872,33.9368,33.7286,33.9368,648400.0
2011-02-02 12:00:00,34.24,34.24,33.99,34.02,326400.0,33.9368,33.9368,33.689,33.7187,326400.0
2011-02-02 12:30:00,34.01,34.1,33.99,34.1,367600.0,33.7088,33.798,33.689,33.798,367600.0
2011-02-02 13:00:00,34.08,34.19,34.04,34.11,441200.0,33.7782,33.8872,33.7386,33.8079,441200.0
2011-02-02 13:30:00,34.09,34.16,34.05,34.06,384800.0,33.7881,33.8575,33.7485,33.7584,384800.0
2011-02-02 14:00:00,34.06,34.07,33.95,34.06,318800.0,33.7584,33.7683,33.6493,33.7584,318800.0
2011-02-02 14:30:00,34.06,34.12,33.99,34.11,224000.0,33.7584,33.8178,33.689,33.8079,224000.0
2011-02-02 15:00:00,34.1,34.13,33.92,33.94,393200.0,33.798,33.8278,33.6196,33.6394,393200.0
2011-02-02 15:30:00,33.94,33.98,33.71,33.75,1613200.0,33.6394,33.6791,33.4115,33.4511,1613200.0
2011-02-03 09:30:00,33.76,34.12,33.7,33.99,1176400.0,33.461,33.8178,33.4016,33.689,1176400.0
2011-02-03 10:00:00,33.99,34.02,33.23,33.55,1068000.0,33.689,33.7187,32.9357,33.2529,1068000.0
2011-02-03 10:30:00,33.55,33.73,33.39,33.57,540400.0,33.2529,33.4313,33.0943,33.2727,540400.0
2011-02-03 11:00:00,33.6,33.6,33.29,33.39,566800.0,33.3024,33.3024,32.9952,33.0943,566800.0
2011-02-03 11:30:00,33.4,33.83,33.39,33.78,666000.0,33.1042,33.5304,33.0943,33.4809,666000.0
2011-02-03 12:00:00,33.77,33.79,33.64,33.78,413200.0,33.4709,33.4908,33.3421,33.4809,413200.0
2011-02-03 12:30:00,33.81,33.81,33.63,33.8,465600.0,33.5106,33.5106,33.3322,33.5007,465600.0
2011-02-03 13:00:00,33.81,33.81,33.66,33.7,237200.0,33.5106,33.5106,33.3619,33.4016,237200.0
2011-02-03 13:30:00,33.7,33.73,33.62,33.68,376800.0,33.4016,33.4313,33.3223,33.3817,376800.0
2011-02-03 14:00:00,33.67,33.71,33.57,33.59,231600.0,33.3718,33.4115,33.2727,33.2925,231600.0
2011-02-03 14:30:00,33.58,33.6,33.45,33.5,578800.0,33.2826,33.3024,33.1538,33.2033,578800.0
2011-02-03 15:00:00,33.5,33.59,33.45,33.48,592000.0,33.2033,33.2925,33.1538,33.1835,592000.0
2011-02-03 15:30:00,33.49,33.57,33.48,33.54,807600.0,33.1934,33.2727,33.1835,33.243,807600.0
2011-02-04 09:30:00,33.82,34.3,33.59,34.24,1155600.0,33.5205,33.9962,33.2925,33.9368,1155600.0
2011-02-04 10:00:00,34.24,34.57,34.19,34.51,1292800.0,33.9368,34.2639,33.8872,34.2044,1292800.0
2011-02-04 10:30:00,34.51,34.56,34.2,34.34,902400.0,34.2044,34.2539,33.8971,34.0359,902400.0
2011-02-04 11:00:00,34.33,34.44,34.08,34.39,646800.0,34.026,34.135,33.7782,34.0855,646800.0
2011-02-04 11:30:00,34.39,34.56,34.38,34.53,445200.0,34.0855,34.2539,34.0755,34.2242,445200.0
2011-02-04 12:00:00,34.54,34.57,34.47,34.5,276400.0,34.2341,34.2639,34.1647,34.1945,276400.0
2011-02-04 12:30:00,34.48,34.57,34.46,34.55,270800.0,34.1747,34.2639,34.1548,34.244,270800.0
2011-02-04 13:00:00,34.57,34.68,34.46,34.6,458400.0,34.2639,34.3729,34.1548,34.2936,458400.0
2011-02-04 13:30:00,34.6,34.63,34.52,34.58,225600.0,34.2936,34.3233,34.2143,34.2738,225600.0
2011-02-04 14:00:00,34.59,34.6,34.34,34.4,426000.0,34.2837,34.2936,34.0359,34.0954,426000.0
2011-02-04 14:30:00,34.4,34.47,34.29,34.44,439600.0,34.0954,34.1647,33.9863,34.135,439600.0
2011-02-04 15:00:00,34.46,34.5,34.4,34.43,710800.0,34.1548,34.1945,34.0954,34.1251,710800.0
2011-02-04 15:30:00,34.44,34.52,34.43,34.48,1531200.0,34.135,34.2143,34.1251,34.1747,1531200.0
2011-02-07 09:30:00,34.52,34.68,34.17,34.32,987200.0,34.2143,34.3729,33.8674,34.0161,987200.0
2011-02-07 10:00:00,34.32,34.4,34.05,34.2,609600.0,34.0161,34.0954,33.7485,33.8971,609600.0
2011-02-07 10:30:00,34.21,34.3,34.2,34.2,371200.0,33.907,33.9962,33.8971,33.8971,371200.0
2011-02-07 11:00:00,34.2,34.37,34.2,34.31,398400.0,33.8971,34.0656,33.8971,34.0062,398400.0
2011-02-07 11:30:00,34.32,34.41,34.28,34.37,298400.0,34.0161,34.1053,33.9764,34.0656,298400.0
2011-02-07 12:00:00,34.38,34.42,34.27,34.32,246000.0,34.0755,34.1152,33.9665,34.0161,246000.0
2011-02-07 12:30:00,34.32,34.49,34.32,34.44,670000.0,34.0161,34.1846,34.0161,34.135,670000.0
2011-02-07 13:00:00,34.44,34.52,34.39,34.39,739200.0,34.135,34.2143,34.0855,34.0855,739200.0
2011-02-07 13:30:00,34.41,34.43,34.15,34.2,346400.0,34.1053,34.1251,33.8476,33.8971,346400.0
2011-02-07 14:00:00,34.2,34.26,34.16,34.19,892800.0,33.8971,33.9566,33.8575,33.8872,892800.0
2011-02-07 14:30:00,34.18,34.37,34.17,34.24,1496000.0,33.8773,34.0656,33.8674,33.9368,1496000.0
2011-02-07 15:00:00,34.24,34.28,34.14,34.18,883200.0,33.9368,33.9764,33.8377,33.8773,883200.0
2011-02-07 15:30:00,34.19,34.29,34.18,34.23,632400.0,33.8872,33.9863,33.8773,33.9269,632400.0
2011-02-08 09:30:00,34.25,34.47,34.0,34.17,707200.0,33.9467,34.1647,33.6989,33.8674,707200.0
2011-02-08 10:00:00,34.23,34.25,34.1,34.14,716800.0,33.9269,33.9467,33.798,33.8377,716800.0
2011-02-08 10:30:00,34.14,34.16,33.84,33.95,763200.0,33.8377,33.8575,33.5403,33.6493,763200.0
2011-02-08 11:00:00,33.93,33.96,33.68,33.7,456000.0,33.6295,33.6593,33.3817,33.4016,456000.0
2011-02-08 11:30:00,33.7,33.88,33.69,33.88,458800.0,33.4016,33.58,33.3917,33.58,458800.0
2011-02-08 12:00:00,33.88,33.94,33.81,33.84,805600.0,33.58,33.6394,33.5106,33.5403,805600.0
2011-02-08 12:30:00,33.83,34.14,33.82,34.1,1178400.0,33.5304,33.8377,33.5205,33.798,1178400.0
2011-02-08 13:00:00,34.07,34.12,34.02,34.05,539200.0,33.7683,33.8178,33.7187,33.7485,539200.0
2011-02-08 13:30:00,34.04,34.13,33.96,34.0,265200.0,33.7386,33.8278,33.6593,33.6989,265200.0
2011-02-08 14:00:00,34.01,34.07,33.97,34.05,437200.0,33.7088,33.7683,33.6692,33.7485,437200.0
2011-02-08 14:30:00,34.09,34.22,33.99,34.03,366800.0,33.7881,33.917,33.689,33.7286,366800.0
2011-02-08 15:00:00,34.02,34.09,33.99,34.02,405200.0,33.7187,33.7881,33.689,33.7187,405200.0
2011-02-08 15:30:00,34.02,34.09,34.01,34.07,880800.0,33.7187,33.7881,33.7088,33.7683,880800.0
2011-02-09 09:30:00,33.88,34.08,33.76,33.88,560800.0,33.58,33.7782,33.461,33.58,560800.0
2011-02-09 10:00:00,33.87,34.06,33.83,33.84,377200.0,33.5701,33.7584,33.5304,33.5403,377200.0
2011-02-09 10:30:00,33.83,33.98,33.8,33.9,532400.0,33.5304,33.6791,33.5007,33.5998,532400.0
2011-02-09 11:00:00,33.92,33.92,33.5,33.5,402400.0,33.6196,33.6196,33.2033,33.2033,402400.0
2011-02-09 11:30:00,33.5,33.63,33.5,33.53,220400.0,33.2033,33.3322,33.2033,33.2331,220400.0
2011-02-09 12:00:00,33.53,33.53,33.38,33.47,453600.0,33.2331,33.2331,33.0844,33.1736,453600.0
2011-02-09 12:30:00,33.48,33.54,33.41,33.41,223600.0,33.1835,33.243,33.1141,33.1141,223600.0
2011-02-09 13:00:00,33.41,33.55,33.41,33.47,431600.0,33.1141,33.2529,33.1141,33.1736,431600.0
2011-02-09 13:30:00,33.48,33.49,33.45,33.47,343600.0,33.1835,33.1934,33.1538,33.1736,343600.0
2011-02-09 14:00:00,33.47,33.47,33.32,33.43,354800.0,33.1736,33.1736,33.0249,33.134,354800.0
2011-02-09 14:30:00,33.44,33.48,33.32,33.38,451600.0,33.1439,33.1835,33.0249,33.0844,451600.0
2011-02-09 15:00:00,33.38,33.6,33.38,33.57,497600.0,33.0844,33.3024,33.0844,33.2727,497600.0
2011-02-09 15:30:00,33.57,33.62,33.52,33.61,778000.0,33.2727,33.3223,33.2232,33.3124,778000.0
2011-02-10 09:30:00,33.14,33.63,33.08,33.41,1180000.0,32.8465,33.3322,32.7871,33.1141,1180000.0
2011-02-10 10:00:00,33.43,33.99,33.38,33.87,1011600.0,33.134,33.689,33.0844,33.5701,1011600.0
2011-02-10 10:30:00,33.9,34.17,33.88,34.14,638000.0,33.5998,33.8674,33.58,33.8377,638000.0
2011-02-10 11:00:00,34.14,34.38,34.1,34.37,662400.0,33.8377,34.0755,33.798,34.0656,662400.0
2011-02-10 11:30:00,34.37,34.44,34.31,34.36,459200.0,34.0656,34.135,34.0062,34.0557,459200.0
2011-02-10 12:00:00,34.36,34.48,34.3,34.48,734400.0,34.0557,34.1747,33.9962,34.1747,734400.0
2011-02-10 12:30:00,34.48,34.48,34.37,34.45,212800.0,34.1747,34.1747,34.0656,34.1449,212800.0
2011-02-10 13:00:00,34.45,34.5,34.36,34.38,342400.0,34.1449,34.1945,34.0557,34.0755,342400.0
2011-02-10 13:30:00,34.39,34.42,34.16,34.31,490800.0,34.0855,34.1152,33.8575,34.0062,490800.0
2011-02-10 14:00:00,34.3,34.49,34.24,34.4,258000.0,33.9962,34.1846,33.9368,34.0954,258000.0
2011-02-10 14:30:00,34.41,34.49,34.26,34.3,529200.0,34.1053,34.1846,33.9566,33.9962,529200.0
2011-02-10 15:00:00,34.3,34.45,34.2,34.43,262000.0,33.9962,34.1449,33.8971,34.1251,262000.0
2011-02-10 15:30:00,34.45,34.59,34.34,34.49,1319200.0,34.1449,34.2837,34.0359,34.1846,1319200.0
2011-02-11 09:30:00,34.37,34.92,34.02,34.87,945200.0,34.0656,34.6108,33.7187,34.5612,945200.0
2011-02-11 10:00:00,34.85,34.93,34.5,34.61,479600.0,34.5414,34.6207,34.1945,34.3035,479600.0
2011-02-11 10:30:00,34.58,34.77,34.57,34.7,247600.0,34.2738,34.4621,34.2639,34.3927,247600.0
2011-02-11 11:00:00,34.73,34.8,34.58,34.77,378800.0,34.4224,34.4918,34.2738,34.4621,378800.0
2011-02-11 11:30:00,34.77,34.95,34.71,34.95,646800.0,34.4621,34.6405,34.4026,34.6405,646800.0
2011-02-11 12:00:00,34.95,35.18,34.92,35.16,1081600.0,34.6405,34.8685,34.6108,34.8486,1081600.0
2011-02-11 12:30:00,35.17,35.25,35.05,35.25,423600.0,34.8585,34.9378,34.7396,34.9378,423600.0
2011-02-11 13:00:00,35.23,35.26,35.16,35.24,310000.0,34.918,34.9477,34.8486,34.9279,310000.0
2011-02-11 13:30:00,35.23,35.32,35.17,35.22,525200.0,34.918,35.0072,34.8585,34.9081,525200.0
2011-02-11 14:00:00,35.22,35.3,35.15,35.3,442400.0,34.9081,34.9874,34.8387,34.9874,442400.0
2011-02-11 14:30:00,35.29,35.4,35.27,35.38,578000.0,34.9775,35.0865,34.9577,35.0667,578000.0
2011-02-11 15:00:00,35.38,35.51,35.37,35.49,1016400.0,35.0667,35.1955,35.0568,35.1757,1016400.0
2011-02-11 15:30:00,35.5,35.52,35.29,35.38,1156400.0,35.1856,35.2054,34.9775,35.0667,1156400.0
2011-02-14 09:30:00,35.21,36.06,35.21,35.81,1532800.0,34.8982,35.7407,34.8982,35.4929,1532800.0
2011-02-14 10:00:00,35.83,35.96,35.63,35.68,544800.0,35.5127,35.6415,35.3145,35.364,544800.0
2011-02-14 10:30:00,35.72,35.73,35.42,35.5,573200.0,35.4037,35.4136,35.1063,35.1856,573200.0
2011-02-14 11:00:00,35.49,35.57,35.44,35.56,933600.0,35.1757,35.255,35.1262,35.2451,933600.0
2011-02-14 11:30:00,35.56,35.65,35.46,35.65,309200.0,35.2451,35.3343,35.146,35.3343,309200.0
2011-02-14 12:00:00,35.66,35.75,35.57,35.61,356400.0,35.3442,35.4334,35.255,35.2946,356400.0
2011-02-14 12:30:00,35.61,35.61,35.5,35.54,485200.0,35.2946,35.2946,35.1856,35.2253,485200.0
2011-02-14 13:00:00,35.52,35.57,35.46,35.49,389600.0,35.2054,35.255,35.146,35.1757,389600.0
2011-02-14 13:30:00,35.48,35.57,35.45,35.45,170400.0,35.1658,35.255,35.1361,35.1361,170400.0
2011-02-14 14:00:00,35.45,35.48,35.27,35.4,388000.0,35.1361,35.1658,34.9577,35.0865,388000.0
2011-02-14 14:30:00,35.39,35.46,35.32,35.46,315200.0,35.0766,35.146,35.0072,35.146,315200.0
2011-02-14 15:00:00,35.46,35.61,35.46,35.49,347200.0,35.146,35.2946,35.146,35.1757,347200.0
2011-02-14 15:30:00,35.51,35.61,35.43,35.56,702800.0,35.1955,35.2946,35.1162,35.2451,702800.0
2011-02-15 09:30:00,36.27,36.63,35.9,36.3,2602800.0,35.9488,36.3056,35.5821,35.9785,2602800.0
2011-02-15 10:00:00,36.3,36.34,35.63,35.64,1152000.0,35.9785,36.0182,35.3145,35.3244,1152000.0
2011-02-15 10:30:00,35.64,36.13,35.63,36.03,958800.0,35.3244,35.81,35.3145,35.7109,958800.0
2011-02-15 11:00:00,36.02,36.08,35.92,35.93,431600.0,35.701,35.7605,35.6019,35.6118,431600.0
2011-02-15 11:30:00,35.94,35.98,35.6,35.63,518000.0,35.6217,35.6614,35.2847,35.3145,518000.0
2011-02-15 12:00:00,35.63,35.78,35.45,35.76,665200.0,35.3145,35.4631,35.1361,35.4433,665200.0
2011-02-15 12:30:00,35.76,35.81,35.72,35.72,269200.0,35.4433,35.4929,35.4037,35.4037,269200.0
2011-02-15 13:00:00,35.71,35.71,35.52,35.58,302800.0,35.3938,35.3938,35.2054,35.2649,302800.0
2011-02-15 13:30:00,35.56,35.68,35.54,35.57,221200.0,35.2451,35.364,35.2253,35.255,221200.0
2011-02-15 14:00:00,35.57,35.6,35.43,35.49,342800.0,35.255,35.2847,35.1162,35.1757,342800.0
2011-02-15 14:30:00,35.48,35.67,35.38,35.63,486000.0,35.1658,35.3541,35.0667,35.3145,486000.0
2011-02-15 15:00:00,35.61,35.81,35.58,35.69,602000.0,35.2946,35.4929,35.2649,35.3739,602000.0
2011-02-15 15:30:00,35.69,35.72,35.56,35.62,828000.0,35.3739,35.4037,35.2451,35.3046,828000.0
2011-02-16 09:30:00,35.69,35.9,35.38,35.52,951200.0,35.3739,35.5821,35.0667,35.2054,951200.0
2011-02-16 10:00:00,35.51,35.71,35.49,35.58,390000.0,35.1955,35.3938,35.1757,35.2649,390000.0
2011-02-16 10:30:00,35.58,35.72,35.56,35.72,592400.0,35.2649,35.4037,35.2451,35.4037,592400.0
2011-02-16 11:00:00,35.72,35.81,35.64,35.67,333600.0,35.4037,35.4929,35.3244,35.3541,333600.0
2011-02-16 11:30:00,35.65,35.77,35.56,35.68,283200.0,35.3343,35.4532,35.2451,35.364,283200.0
2011-02-16 12:00:00,35.69,35.69,35.47,35.55,359600.0,35.3739,35.3739,35.1559,35.2352,359600.0
2011-02-16 12:30:00,35.53,35.58,35.47,35.53,205600.0,35.2154,35.2649,35.1559,35.2154,205600.0
2011-02-16 13:00:00,35.53,35.6,35.46,35.57,271200.0,35.2154,35.2847,35.146,35.255,271200.0
2011-02-16 13:30:00,35.57,35.7,35.56,35.67,763200.0,35.255,35.3839,35.2451,35.3541,763200.0
2011-02-16 14:00:00,35.68,35.7,35.5,35.52,273600.0,35.364,35.3839,35.1856,35.2054,273600.0
2011-02-16 14:30:00,35.51,35.71,35.51,35.6,261600.0,35.1955,35.3938,35.1955,35.2847,261600.0
2011-02-16 15:00:00,35.59,35.72,35.59,35.65,518400.0,35.2748,35.4037,35.2748,35.3343,518400.0
2011-02-16 15:30:00,35.66,35.72,35.65,35.68,628800.0,35.3442,35.4037,35.3343,35.364,628800.0
2011-02-17 09:30:00,35.52,35.57,35.05,35.13,959200.0,35.2054,35.255,34.7396,34.8189,959200.0
2011-02-17 10:00:00,35.14,35.35,35.13,35.34,559600.0,34.8288,35.0369,34.8189,35.027,559600.0
2011-02-17 10:30:00,35.35,35.58,35.25,35.5,592800.0,35.0369,35.2649,34.9378,35.1856,592800.0
2011-02-17 11:00:00,35.5,35.63,35.45,35.59,258000.0,35.1856,35.3145,35.1361,35.2748,258000.0
2011-02-17 11:30:00,35.57,35.6,35.27,35.33,487200.0,35.255,35.2847,34.9577,35.0171,487200.0
2011-02-17 12:00:00,35.33,35.34,35.2,35.3,725200.0,35.0171,35.027,34.8883,34.9874,725200.0
2011-02-17 12:30:00,35.3,35.33,35.16,35.19,813600.0,34.9874,35.0171,34.8486,34.8784,813600.0
2011-02-17 13:00:00,35.19,35.44,35.18,35.23,1088000.0,34.8784,35.1262,34.8685,34.918,1088000.0
2011-02-17 13:30:00,35.24,35.28,35.14,35.23,428400.0,34.9279,34.9676,34.8288,34.918,428400.0
2011-02-17 14:00:00,35.23,35.29,35.14,35.14,793600.0,34.918,34.9775,34.8288,34.8288,793600.0
2011-02-17 14:30:00,35.16,35.27,35.15,35.23,226000.0,34.8486,34.9577,34.8387,34.918,226000.0
2011-02-17 15:00:00,35.23,35.26,35.15,35.22,753200.0,34.918,34.9477,34.8387,34.9081,753200.0
2011-02-17 15:30:00,35.24,35.31,35.2,35.25,793600.0,34.9279,34.9973,34.8883,34.9378,793600.0
2011-02-18 09:30:00,35.38,35.4,35.16,35.32,1036800.0,35.0667,35.0865,34.8486,35.0072,1036800.0
2011-02-18 10:00:00,35.32,35.4,35.23,35.3,559600.0,35.0072,35.0865,34.918,34.9874,559600.0
2011-02-18 10:30:00,35.29,35.71,35.29,35.63,781200.0,34.9775,35.3938,34.9775,35.3145,781200.0
2011-02-18 11:00:00,35.63,35.7,35.54,35.7,603600.0,35.3145,35.3839,35.2253,35.3839,603600.0
2011-02-18 11:30:00,35.68,35.77,35.6,35.66,447200.0,35.364,35.4532,35.2847,35.3442,447200.0
2011-02-18 12:00:00,35.66,35.72,35.62,35.7,315600.0,35.3442,35.4037,35.3046,35.3839,315600.0
2011-02-18 12:30:00,35.7,35.86,35.68,35.85,413600.0,35.3839,35.5424,35.364,35.5325,413600.0
2011-02-18 13:00:00,35.84,35.85,35.74,35.79,430800.0,35.5226,35.5325,35.4235,35.4731,430800.0
2011-02-18 13:30:00,35.79,35.79,35.58,35.76,436800.0,35.4731,35.4731,35.2649,35.4433,436800.0
2011-02-18 14:00:00,35.76,35.76,35.56,35.6,406000.0,35.4433,35.4433,35.2451,35.2847,406000.0
2011-02-18 14:30:00,35.6,35.74,35.55,35.74,506800.0,35.2847,35.4235,35.2352,35.4235,506800.0
2011-02-18 15:00:00,35.75,35.76,35.61,35.68,291600.0,35.4334,35.4433,35.2946,35.364,291600.0
2011-02-18 15:30:00,35.68,35.82,35.63,35.76,1273600.0,35.364,35.5028,35.3145,35.4433,1273600.0
2011-02-22 09:30:00,35.22,35.28,34.38,35.17,1644000.0,34.9081,34.9676,34.0755,34.8585,1644000.0
2011-02-22 10:00:00,35.15,35.43,35.01,35.16,673200.0,34.8387,35.1162,34.7,34.8486,673200.0
2011-02-22 10:30:00,35.16,35.34,35.11,35.16,676400.0,34.8486,35.027,34.7991,34.8486,676400.0
2011-02-22 11:00:00,35.16,35.22,34.74,34.94,531200.0,34.8486,34.9081,34.4324,34.6306,531200.0
2011-02-22 11:30:00,34.94,34.94,34.69,34.7,448400.0,34.6306,34.6306,34.3828,34.3927,448400.0
2011-02-22 12:00:00,34.7,34.75,34.42,34.47,767200.0,34.3927,34.4423,34.1152,34.1647,767200.0
2011-02-22 12:30:00,34.48,34.55,33.94,33.94,952800.0,34.1747,34.244,33.6394,33.6394,952800.0
2011-02-22 13:00:00,33.93,34.09,33.82,33.98,876000.0,33.6295,33.7881,33.5205,33.6791,876000.0
2011-02-22 13:30:00,33.99,34.15,33.84,34.14,516400.0,33.689,33.8476,33.5403,33.8377,516400.0
2011-02-22 14:00:00,34.13,34.25,33.98,34.25,351200.0,33.8278,33.9467,33.6791,33.9467,351200.0
2011-02-22 14:30:00,34.25,34.46,34.18,34.23,543600.0,33.9467,34.1548,33.8773,33.9269,543600.0
2011-02-22 15:00:00,34.25,34.38,33.94,34.0,524000.0,33.9467,34.0755,33.6394,33.6989,524000.0
2011-02-22 15:30:00,34.01,34.19,33.97,34.19,1023200.0,33.7088,33.8872,33.6692,33.8872,1023200.0
2011-02-23 09:30:00,34.16,34.67,33.93,34.05,1595600.0,33.8575,34.363,33.6295,33.7485,1595600.0
2011-02-23 10:00:00,34.05,34.35,33.63,33.75,1007200.0,33.7485,34.0458,33.3322,33.4511,1007200.0
2011-02-23 10:30:00,33.75,33.9,33.5,33.63,958400.0,33.4511,33.5998,33.2033,33.3322,958400.0
2011-02-23 11:00:00,33.64,33.72,33.33,33.34,980800.0,33.3421,33.4214,33.0348,33.0447,980800.0
2011-02-23 11:30:00,33.34,33.34,32.76,32.87,1138400.0,33.0447,33.0447,32.4699,32.5789,1138400.0
2011-02-23 12:00:00,32.85,32.95,32.63,32.83,803600.0,32.5591,32.6582,32.341,32.5393,803600.0
2011-02-23 12:30:00,32.85,33.0,32.74,32.82,615600.0,32.5591,32.7078,32.4501,32.5294,615600.0
2011-02-23 13:00:00,32.81,32.92,32.59,32.8,572400.0,32.5194,32.6285,32.3014,32.5095,572400.0
2011-02-23 13:30:00,32.8,33.12,32.63,33.0,801200.0,32.5095,32.8267,32.341,32.7078,801200.0
2011-02-23 14:00:00,33.0,33.38,33.0,33.18,931600.0,32.7078,33.0844,32.7078,32.8862,931600.0
2011-02-23 14:30:00,33.19,33.42,33.09,33.42,756800.0,32.8961,33.124,32.797,33.124,756800.0
2011-02-23 15:00:00,33.42,33.81,33.4,33.67,905200.0,33.124,33.5106,33.1042,33.3718,905200.0
2011-02-23 15:30:00,33.67,33.69,33.33,33.36,1082800.0,33.3718,33.3917,33.0348,33.0646,1082800.0
2011-02-24 09:30:00,33.67,33.67,33.13,33.63,1134400.0,33.3718,33.3718,32.8366,33.3322,1134400.0
2011-02-24 10:00:00,33.6,34.02,33.53,33.83,924000.0,33.3024,33.7187,33.2331,33.5304,924000.0
2011-02-24 10:30:00,33.8,33.99,33.54,33.61,964000.0,33.5007,33.689,33.243,33.3124,964000.0
2011-02-24 11:00:00,33.66,33.69,33.3,33.65,707600.0,33.3619,33.3917,33.0051,33.352,707600.0
2011-02-24 11:30:00,33.65,33.68,33.18,33.32,763200.0,33.352,33.3817,32.8862,33.0249,763200.0
2011-02-24 12:00:00,33.33,33.58,33.23,33.46,465600.0,33.0348,33.2826,32.9357,33.1637,465600.0
2011-02-24 12:30:00,33.46,34.01,33.45,33.96,735200.0,33.1637,33.7088,33.1538,33.6593,735200.0
2011-02-24 13:00:00,33.95,33.96,33.3,33.34,727600.0,33.6493,33.6593,33.0051,33.0447,727600.0
2011-02-24 13:30:00,33.31,33.51,33.02,33.16,527200.0,33.015,33.2132,32.7276,32.8663,527200.0
2011-02-24 14:00:00,33.14,33.76,33.14,33.63,943200.0,32.8465,33.461,32.8465,33.3322,943200.0
2011-02-24 14:30:00,33.65,33.7,33.38,33.67,611200.0,33.352,33.4016,33.0844,33.3718,611200.0
2011-02-24 15:00:00,33.65,33.98,33.62,33.94,1284800.0,33.352,33.6791,33.3223,33.6394,1284800.0
2011-02-24 15:30:00,33.94,34.04,33.47,33.55,2726000.0,33.6394,33.7386,33.1736,33.2529,2726000.0
2011-02-25 09:30:00,36.38,37.0,35.53,35.93,7608000.0,36.0578,36.6723,35.2154,35.6118,7608000.0
2011-02-25 10:00:00,35.93,35.95,34.81,35.14,5509600.0,35.6118,35.6316,34.5017,34.8288,5509600.0
2011-02-25 10:30:00,35.1,35.66,35.02,35.18,2533600.0,34.7892,35.3442,34.7099,34.8685,2533600.0
2011-02-25 11:00:00,35.16,35.5,34.97,35.03,1646800.0,34.8486,35.1856,34.6603,34.7198,1646800.0
2011-02-25 11:30:00,35.02,35.13,34.32,34.53,2313200.0,34.7099,34.8189,34.0161,34.2242,2313200.0
2011-02-25 12:00:00,34.54,34.9,34.41,34.88,1477600.0,34.2341,34.5909,34.1053,34.5711,1477600.0
2011-02-25 12:30:00,34.89,35.12,34.76,34.81,1046800.0,34.581,34.809,34.4522,34.5017,1046800.0
2011-02-25 13:00:00,34.81,34.92,34.69,34.82,1166400.0,34.5017,34.6108,34.3828,34.5116,1166400.0
2011-02-25 13:30:00,34.82,34.84,34.54,34.7,787600.0,34.5116,34.5315,34.2341,34.3927,787600.0
2011-02-25 14:00:00,34.69,34.86,34.58,34.75,749200.0,34.3828,34.5513,34.2738,34.4423,749200.0
2011-02-25 14:30:00,34.75,35.05,34.72,34.99,948000.0,34.4423,34.7396,34.4125,34.6801,948000.0
2011-02-25 15:00:00,34.99,35.05,34.63,34.74,1134400.0,34.6801,34.7396,34.3233,34.4324,1134400.0
2011-02-25 15:30:00,34.73,34.79,34.58,34.69,2278000.0,34.4224,34.4819,34.2738,34.3828,2278000.0
2011-02-28 09:30:00,34.19,34.35,33.69,33.7,2608400.0,33.8872,34.0458,33.3917,33.4016,2608400.0
2011-02-28 10:00:00,33.69,33.78,33.38,33.71,2240400.0,33.3917,33.4809,33.0844,33.4115,2240400.0
2011-02-28 10:30:00,33.71,33.77,33.47,33.51,1054000.0,33.4115,33.4709,33.1736,33.2132,1054000.0
2011-02-28 11:00:00,33.51,33.52,33.0,33.0,2050800.0,33.2132,33.2232,32.7078,32.7078,2050800.0
2011-02-28 11:30:00,33.0,33.07,32.88,32.91,1477600.0,32.7078,32.7771,32.5888,32.6186,1477600.0
2011-02-28 12:00:00,32.93,33.1,32.9,32.99,1083600.0,32.6384,32.8069,32.6086,32.6978,1083600.0
2011-02-28 12:30:00,32.99,33.03,32.75,32.76,963200.0,32.6978,32.7375,32.46,32.4699,963200.0
2011-02-28 13:00:00,32.76,32.76,32.19,32.3,2227200.0,32.4699,32.4699,31.9049,32.014,2227200.0
2011-02-28 13:30:00,32.3,32.7,32.21,32.36,2217200.0,32.014,32.4104,31.9248,32.0734,2217200.0
2011-02-28 14:00:00,32.35,32.86,32.25,32.65,2116800.0,32.0635,32.569,31.9644,32.3609,2116800.0
2011-02-28 14:30:00,32.65,32.65,32.42,32.5,1447600.0,32.3609,32.3609,32.1329,32.2122,1447600.0
2011-02-28 15:00:00,32.48,32.63,32.09,32.6,2646400.0,32.1924,32.341,31.8058,32.3113,2646400.0
2011-02-28 15:30:00,32.62,33.08,32.57,33.07,3609600.0,32.3311,32.7871,32.2816,32.7771,3609600.0
2011-03-01 09:30:00,33.17,33.22,31.81,32.1,4147200.0,32.8763,32.9258,31.5283,31.8157,4147200.0
2011-03-01 10:00:00,32.11,32.43,32.0,32.05,1615600.0,31.8256,32.1428,31.7166,31.7662,1615600.0
2011-03-01 10:30:00,32.02,32.72,31.88,32.65,1769200.0,31.7364,32.4302,31.5977,32.3609,1769200.0
2011-03-01 11:00:00,32.68,32.72,32.31,32.33,970400.0,32.3906,32.4302,32.0239,32.0437,970400.0
2011-03-01 11:30:00,32.32,32.34,32.0,32.07,1084400.0,32.0338,32.0536,31.7166,31.786,1084400.0
2011-03-01 12:00:00,32.08,32.24,31.88,31.93,866800.0,31.7959,31.9545,31.5977,31.6472,866800.0
2011-03-01 12:30:00,31.91,32.12,31.86,32.08,572800.0,31.6274,31.8356,31.5779,31.7959,572800.0
2011-03-01 13:00:00,32.06,32.13,31.93,32.05,511200.0,31.7761,31.8455,31.6472,31.7662,511200.0
2011-03-01 13:30:00,32.04,32.19,32.01,32.11,528400.0,31.7563,31.9049,31.7265,31.8256,528400.0
2011-03-01 14:00:00,32.11,32.2,31.99,32.0,854800.0,31.8256,31.9148,31.7067,31.7166,854800.0
2011-03-01 14:30:00,31.99,32.08,31.88,31.94,944000.0,31.7067,31.7959,31.5977,31.6571,944000.0
2011-03-01 15:00:00,31.97,32.36,31.81,32.03,1571200.0,31.6869,32.0734,31.5283,31.7464,1571200.0
2011-03-01 15:30:00,32.02,32.16,31.97,32.01,1635200.0,31.7364,31.8752,31.6869,31.7265,1635200.0
2011-03-02 09:30:00,32.13,32.84,32.13,32.7,2877600.0,31.8455,32.5492,31.8455,32.4104,2877600.0
2011-03-02 10:00:00,32.73,33.06,32.68,32.71,1423600.0,32.4402,32.7672,32.3906,32.4203,1423600.0
2011-03-02 10:30:00,32.73,33.05,32.7,32.88,966400.0,32.4402,32.7573,32.4104,32.5888,966400.0
2011-03-02 11:00:00,32.86,33.0,32.64,32.77,694400.0,32.569,32.7078,32.3509,32.4798,694400.0
2011-03-02 11:30:00,32.75,32.81,32.2,32.25,1022400.0,32.46,32.5194,31.9148,31.9644,1022400.0
2011-03-02 12:00:00,32.25,32.48,32.17,32.36,978400.0,31.9644,32.1924,31.8851,32.0734,978400.0
2011-03-02 12:30:00,32.36,32.46,32.35,32.45,390400.0,32.0734,32.1725,32.0635,32.1626,390400.0
2011-03-02 13:00:00,32.44,32.61,32.13,32.22,865200.0,32.1527,32.3212,31.8455,31.9347,865200.0
2011-03-02 13:30:00,32.24,32.27,32.02,32.07,864400.0,31.9545,31.9842,31.7364,31.786,864400.0
2011-03-02 14:00:00,32.07,32.19,31.76,31.8,1196800.0,31.786,31.9049,31.4787,31.5184,1196800.0
2011-03-02 14:30:00,31.79,32.14,31.75,31.94,1172400.0,31.5085,31.8554,31.4688,31.6571,1172400.0
2011-03-02 15:00:00,31.94,32.23,31.94,32.0,897600.0,31.6571,31.9446,31.6571,31.7166,897600.0
2011-03-02 15:30:00,31.99,32.11,31.91,32.0,1512000.0,31.7067,31.8256,31.6274,31.7166,1512000.0
2011-03-03 09:30:00,32.5,32.74,32.02,32.41,2129200.0,32.2122,32.4501,31.7364,32.123,2129200.0
2011-03-03 10:00:00,32.41,32.72,32.39,32.65,1457600.0,32.123,32.4302,32.1032,32.3609,1457600.0
2011-03-03 10:30:00,32.66,32.8,32.43,32.5,1294800.0,32.3708,32.5095,32.1428,32.2122,1294800.0
2011-03-03 11:00:00,32.48,32.67,32.38,32.57,807600.0,32.1924,32.3807,32.0933,32.2816,807600.0
2011-03-03 11:30:00,32.57,32.89,32.51,32.75,925200.0,32.2816,32.5987,32.2221,32.46,925200.0
2011-03-03 12:00:00,32.75,32.92,32.68,32.82,658800.0,32.46,32.6285,32.3906,32.5294,658800.0
2011-03-03 12:30:00,32.8,32.87,32.65,32.72,404400.0,32.5095,32.5789,32.3609,32.4302,404400.0
2011-03-03 13:00:00,32.72,32.81,32.68,32.8,720800.0,32.4302,32.5194,32.3906,32.5095,720800.0
2011-03-03 13:30:00,32.79,32.81,32.65,32.69,346400.0,32.4996,32.5194,32.3609,32.4005,346400.0
2011-03-03 14:00:00,32.69,32.78,32.63,32.63,829200.0,32.4005,32.4897,32.341,32.341,829200.0
2011-03-03 14:30:00,32.64,32.7,32.51,32.64,1331600.0,32.3509,32.4104,32.2221,32.3509,1331600.0
2011-03-03 15:00:00,32.66,32.66,32.43,32.52,829200.0,32.3708,32.3708,32.1428,32.232,829200.0
2011-03-03 15:30:00,32.51,32.58,32.44,32.51,1088800.0,32.2221,32.2915,32.1527,32.2221,1088800.0
2011-03-04 09:30:00,32.91,32.99,32.53,32.71,1661200.0,32.6186,32.6978,32.2419,32.4203,1661200.0
2011-03-04 10:00:00,32.67,32.78,32.22,32.26,1667200.0,32.3807,32.4897,31.9347,31.9743,1667200.0
2011-03-04 10:30:00,32.27,32.63,32.25,32.5,1295600.0,31.9842,32.341,31.9644,32.2122,1295600.0
2011-03-04 11:00:00,32.5,32.52,32.31,32.4,592800.0,32.2122,32.232,32.0239,32.1131,592800.0
2011-03-04 11:30:00,32.42,32.58,32.41,32.51,504000.0,32.1329,32.2915,32.123,32.2221,504000.0
2011-03-04 12:00:00,32.49,32.54,32.31,32.47,988400.0,32.2023,32.2518,32.0239,32.1825,988400.0
2011-03-04 12:30:00,32.47,32.63,32.42,32.52,1110800.0,32.1825,32.341,32.1329,32.232,1110800.0
2011-03-04 13:00:00,32.53,32.58,32.35,32.38,510800.0,32.2419,32.2915,32.0635,32.0933,510800.0
2011-03-04 13:30:00,32.39,32.4,32.2,32.29,1127200.0,32.1032,32.1131,31.9148,32.004,1127200.0
2011-03-04 14:00:00,32.3,32.31,32.09,32.1,1317200.0,32.014,32.0239,31.8058,31.8157,1317200.0
2011-03-04 14:30:00,32.1,32.42,32.09,32.36,1384400.0,31.8157,32.1329,31.8058,32.0734,1384400.0
2011-03-04 15:00:00,32.34,32.47,32.27,32.33,655600.0,32.0536,32.1825,31.9842,32.0437,655600.0
2011-03-04 15:30:00,32.32,32.5,32.28,32.49,2419200.0,32.0338,32.2122,31.9941,32.2023,2419200.0
2011-03-07 09:30:00,32.24,32.74,32.19,32.39,1221200.0,31.9545,32.4501,31.9049,32.1032,1221200.0
2011-03-07 10:00:00,32.36,32.44,32.0,32.13,1341200.0,32.0734,32.1527,31.7166,31.8455,1341200.0
2011-03-07 10:30:00,32.12,32.19,31.65,31.71,1437600.0,31.8356,31.9049,31.3697,31.4292,1437600.0
2011-03-07 11:00:00,31.72,31.73,31.46,31.47,1093600.0,31.4391,31.449,31.1814,31.1913,1093600.0
2011-03-07 11:30:00,31.46,31.53,31.31,31.44,1813200.0,31.1814,31.2508,31.0327,31.1616,1813200.0
2011-03-07 12:00:00,31.44,31.66,31.39,31.62,1157600.0,31.1616,31.3796,31.112,31.34,1157600.0
2011-03-07 12:30:00,31.61,31.66,31.51,31.55,605200.0,31.3301,31.3796,31.231,31.2706,605200.0
2011-03-07 13:00:00,31.53,31.53,31.42,31.43,618800.0,31.2508,31.2508,31.1418,31.1517,618800.0
2011-03-07 13:30:00,31.45,31.48,31.33,31.42,670400.0,31.1715,31.2012,31.0525,31.1418,670400.0
2011-03-07 14:00:00,31.44,31.74,31.4,31.69,644400.0,31.1616,31.4589,31.1219,31.4094,644400.0
2011-03-07 14:30:00,31.69,31.94,31.65,31.89,868000.0,31.4094,31.6571,31.3697,31.6076,868000.0
2011-03-07 15:00:00,31.89,32.16,31.85,32.08,875600.0,31.6076,31.8752,31.5679,31.7959,875600.0
2011-03-07 15:30:00,32.08,32.15,31.96,32.01,1753200.0,31.7959,31.8653,31.677,31.7265,1753200.0
2011-03-08 09:30:00,31.86,32.1,31.55,31.91,1484400.0,31.5779,31.8157,31.2706,31.6274,1484400.0
2011-03-08 10:00:00,31.95,32.14,31.75,31.87,828800.0,31.6671,31.8554,31.4688,31.5878,828800.0
2011-03-08 10:30:00,31.87,32.09,31.74,31.76,700000.0,31.5878,31.8058,31.4589,31.4787,700000.0
2011-03-08 11:00:00,31.76,32.05,31.75,32.04,694400.0,31.4787,31.7662,31.4688,31.7563,694400.0
2011-03-08 11:30:00,32.04,32.29,32.02,32.24,886800.0,31.7563,32.004,31.7364,31.9545,886800.0
2011-03-08 12:00:00,32.24,32.25,32.07,32.13,512400.0,31.9545,31.9644,31.786,31.8455,512400.0
2011-03-08 12:30:00,32.1,32.15,31.96,32.0,342400.0,31.8157,31.8653,31.677,31.7166,342400.0
2011-03-08 13:00:00,32.01,32.04,31.92,31.94,407600.0,31.7265,31.7563,31.6373,31.6571,407600.0
2011-03-08 13:30:00,31.94,32.14,31.91,32.08,437600.0,31.6571,31.8554,31.6274,31.7959,437600.0
2011-03-08 14:00:00,32.08,32.09,31.9,31.92,554400.0,31.7959,31.8058,31.6175,31.6373,554400.0
2011-03-08 14:30:00,31.92,32.01,31.89,31.92,359600.0,31.6373,31.7265,31.6076,31.6373,359600.0
2011-03-08 15:00:00,31.93,32.08,31.91,32.03,596400.0,31.6472,31.7959,31.6274,31.7464,596400.0
2011-03-08 15:30:00,32.02,32.04,31.81,31.82,1204400.0,31.7364,31.7563,31.5283,31.5382,1204400.0
2011-03-09 09:30:00,31.65,31.69,31.29,31.41,1265200.0,31.3697,31.4094,31.0129,31.1318,1265200.0
2011-03-09 10:00:00,31.42,31.99,31.29,31.96,1330400.0,31.1418,31.7067,31.0129,31.677,1330400.0
2011-03-09 10:30:00,31.95,31.98,31.52,31.61,630400.0,31.6671,31.6968,31.2409,31.3301,630400.0
2011-03-09 11:00:00,31.59,31.79,31.55,31.64,462400.0,31.3102,31.5085,31.2706,31.3598,462400.0
2011-03-09 11:30:00,31.63,31.86,31.52,31.81,356400.0,31.3499,31.5779,31.2409,31.5283,356400.0
2011-03-09 12:00:00,31.82,31.91,31.7,31.71,422800.0,31.5382,31.6274,31.4193,31.4292,422800.0
2011-03-09 12:30:00,31.74,31.82,31.67,31.74,250000.0,31.4589,31.5382,31.3895,31.4589,250000.0
2011-03-09 13:00:00,31.72,31.9,31.66,31.84,540400.0,31.4391,31.6175,31.3796,31.558,540400.0
2011-03-09 13:30:00,31.86,31.86,31.71,31.75,312000.0,31.5779,31.5779,31.4292,31.4688,312000.0
2011-03-09 14:00:00,31.73,31.78,31.64,31.73,368000.0,31.449,31.4986,31.3598,31.449,368000.0
2011-03-09 14:30:00,31.74,31.99,31.7,31.83,529600.0,31.4589,31.7067,31.4193,31.5481,529600.0
2011-03-09 15:00:00,31.83,32.02,31.82,31.95,770400.0,31.5481,31.7364,31.5382,31.6671,770400.0
2011-03-09 15:30:00,31.95,31.98,31.84,31.93,1244800.0,31.6671,31.6968,31.558,31.6472,1244800.0
2011-03-10 09:30:00,31.43,31.47,30.94,31.34,1694000.0,31.1517,31.1913,30.666,31.0625,1694000.0
2011-03-10 10:00:00,31.36,31.42,30.98,31.34,1164000.0,31.0823,31.1418,30.7056,31.0625,1164000.0
2011-03-10 10:30:00,31.34,31.4,31.1,31.34,900400.0,31.0625,31.1219,30.8246,31.0625,900400.0
2011-03-10 11:00:00,31.35,31.63,31.32,31.5,818400.0,31.0724,31.3499,31.0426,31.221,818400.0
2011-03-10 11:30:00,31.5,31.74,31.46,31.68,662400.0,31.221,31.4589,31.1814,31.3995,662400.0
2011-03-10 12:00:00,31.69,31.71,31.56,31.63,538400.0,31.4094,31.4292,31.2805,31.3499,538400.0
2011-03-10 12:30:00,31.63,31.77,31.48,31.73,582000.0,31.3499,31.4887,31.2012,31.449,582000.0
2011-03-10 13:00:00,31.74,31.99,31.68,31.75,942400.0,31.4589,31.7067,31.3995,31.4688,942400.0
2011-03-10 13:30:00,31.72,31.91,31.58,31.86,883600.0,31.4391,31.6274,31.3003,31.5779,883600.0
2011-03-10 14:00:00,31.85,31.87,31.55,31.55,676800.0,31.5679,31.5878,31.2706,31.2706,676800.0
2011-03-10 14:30:00,31.55,31.86,31.55,31.8,630400.0,31.2706,31.5779,31.2706,31.5184,630400.0
2011-03-10 15:00:00,31.8,31.84,31.54,31.65,1030800.0,31.5184,31.558,31.2607,31.3697,1030800.0
2011-03-10 15:30:00,31.65,31.84,31.52,31.8,1692400.0,31.3697,31.558,31.2409,31.5184,1692400.0
2011-03-11 09:30:00,31.25,32.2,31.25,31.95,1358400.0,30.9733,31.9148,30.9733,31.6671,1358400.0
2011-03-11 10:00:00,31.95,31.99,31.72,31.92,531600.0,31.6671,31.7067,31.4391,31.6373,531600.0
2011-03-11 10:30:00,31.89,31.99,31.87,31.99,416800.0,31.6076,31.7067,31.5878,31.7067,416800.0
2011-03-11 11:00:00,31.98,31.98,31.73,31.88,306400.0,31.6968,31.6968,31.449,31.5977,306400.0
2011-03-11 11:30:00,31.9,32.13,31.88,32.13,403200.0,31.6175,31.8455,31.5977,31.8455,403200.0
2011-03-11 12:00:00,32.13,32.32,32.08,32.26,420000.0,31.8455,32.0338,31.7959,31.9743,420000.0
2011-03-11 12:30:00,32.25,32.31,32.09,32.18,232800.0,31.9644,32.0239,31.8058,31.895,232800.0
2011-03-11 13:00:00,32.18,32.22,31.98,32.07,558000.0,31.895,31.9347,31.6968,31.786,558000.0
2011-03-11 13:30:00,32.07,32.17,32.02,32.12,394400.0,31.786,31.8851,31.7364,31.8356,394400.0
2011-03-11 14:00:00,32.11,32.17,32.05,32.05,504800.0,31.8256,31.8851,31.7662,31.7662,504800.0
2011-03-11 14:30:00,32.05,32.09,31.94,32.01,711600.0,31.7662,31.8058,31.6571,31.7265,711600.0
2011-03-11 15:00:00,32.01,32.08,31.97,32.07,1084800.0,31.7265,31.7959,31.6869,31.786,1084800.0
2011-03-11 15:30:00,32.07,32.09,31.93,31.96,814800.0,31.786,31.8058,31.6472,31.677,814800.0
2011-03-14 09:30:00,31.41,32.04,31.16,31.97,864800.0,31.1318,31.7563,30.8841,31.6869,864800.0
2011-03-14 10:00:00,31.97,32.07,31.51,31.59,584400.0,31.6869,31.786,31.231,31.3102,584400.0
2011-03-14 10:30:00,31.57,31.6,31.31,31.33,830400.0,31.2904,31.3202,31.0327,31.0525,830400.0
2011-03-14 11:00:00,31.32,31.42,31.13,31.18,712800.0,31.0426,31.1418,30.8543,30.9039,712800.0
2011-03-14 11:30:00,31.18,31.35,31.07,31.1,634400.0,30.9039,31.0724,30.7949,30.8246,634400.0
2011-03-14 12:00:00,31.1,31.34,31.05,31.27,636000.0,30.8246,31.0625,30.775,30.9931,636000.0
2011-03-14 12:30:00,31.3,31.3,31.17,31.2,507200.0,31.0228,31.0228,30.894,30.9237,507200.0
2011-03-14 13:00:00,31.2,31.34,31.19,31.23,417200.0,30.9237,31.0625,30.9138,30.9534,417200.0
2011-03-14 13:30:00,31.24,31.31,31.16,31.27,636400.0,30.9633,31.0327,30.8841,30.9931,636400.0
2011-03-14 14:00:00,31.25,31.52,31.25,31.5,759200.0,30.9733,31.2409,30.9733,31.221,759200.0
2011-03-14 14:30:00,31.48,31.51,31.22,31.25,597600.0,31.2012,31.231,30.9435,30.9733,597600.0
2011-03-14 15:00:00,31.25,31.35,31.2,31.23,1324800.0,30.9733,31.0724,30.9237,30.9534,1324800.0
2011-03-14 15:30:00,31.23,31.26,31.17,31.25,2911200.0,30.9534,30.9832,30.894,30.9733,2911200.0
2011-03-15 09:30:00,30.17,31.0,30.06,30.61,2256800.0,29.9028,30.7255,29.7938,30.3389,2256800.0
2011-03-15 10:00:00,30.61,30.73,30.46,30.72,1008400.0,30.3389,30.4579,30.1903,30.448,1008400.0
2011-03-15 10:30:00,30.72,31.09,30.66,30.88,808800.0,30.448,30.8147,30.3885,30.6065,808800.0
2011-03-15 11:00:00,30.86,31.04,30.8,30.98,701600.0,30.5867,30.7651,30.5272,30.7056,701600.0
2011-03-15 11:30:00,30.98,31.35,30.97,31.28,871600.0,30.7056,31.0724,30.6957,31.003,871600.0
2011-03-15 12:00:00,31.3,31.48,31.24,31.42,737200.0,31.0228,31.2012,30.9633,31.1418,737200.0
2011-03-15 12:30:00,31.42,31.44,31.04,31.1,372800.0,31.1418,31.1616,30.7651,30.8246,372800.0
2011-03-15 13:00:00,31.1,31.13,31.0,31.05,563200.0,30.8246,30.8543,30.7255,30.775,563200.0
2011-03-15 13:30:00,31.06,31.14,31.0,31.11,186000.0,30.7849,30.8642,30.7255,30.8345,186000.0
2011-03-15 14:00:00,31.11,31.45,31.08,31.43,494800.0,30.8345,31.1715,30.8048,31.1517,494800.0
2011-03-15 14:30:00,31.43,31.58,31.33,31.43,868800.0,31.1517,31.3003,31.0525,31.1517,868800.0
2011-03-15 15:00:00,31.43,31.67,31.4,31.62,841200.0,31.1517,31.3895,31.1219,31.34,841200.0
2011-03-15 15:30:00,31.61,31.69,31.38,31.39,1120000.0,31.3301,31.4094,31.1021,31.112,1120000.0
2011-03-16 09:30:00,31.35,32.04,31.28,31.8,2088800.0,31.0724,31.7563,31.003,31.5184,2088800.0
2011-03-16 10:00:00,31.82,32.0,31.8,31.9,1357600.0,31.5382,31.7166,31.5184,31.6175,1357600.0
2011-03-16 10:30:00,31.92,32.06,31.88,31.96,2095600.0,31.6373,31.7761,31.5977,31.677,2095600.0
2011-03-16 11:00:00,31.95,31.98,31.35,31.52,1669600.0,31.6671,31.6968,31.0724,31.2409,1669600.0
2011-03-16 11:30:00,31.53,31.82,31.51,31.59,1461600.0,31.2508,31.5382,31.231,31.3102,1461600.0
2011-03-16 12:00:00,31.59,31.64,31.31,31.6,1063200.0,31.3102,31.3598,31.0327,31.3202,1063200.0
2011-03-16 12:30:00,31.6,31.64,31.39,31.51,740000.0,31.3202,31.3598,31.112,31.231,740000.0
2011-03-16 13:00:00,31.5,31.61,31.26,31.3,634400.0,31.221,31.3301,30.9832,31.0228,634400.0
2011-03-16 13:30:00,31.32,31.39,31.19,31.23,625200.0,31.0426,31.112,30.9138,30.9534,625200.0
2011-03-16 14:00:00,31.23,31.28,30.79,30.96,1121600.0,30.9534,31.003,30.5173,30.6858,1121600.0
2011-03-16 14:30:00,30.96,31.32,30.87,31.17,1207200.0,30.6858,31.0426,30.5966,30.894,1207200.0
2011-03-16 15:00:00,31.14,31.32,31.01,31.14,864000.0,30.8642,31.0426,30.7354,30.8642,864000.0
2011-03-16 15:30:00,31.13,31.25,31.02,31.07,1224800.0,30.8543,30.9733,30.7453,30.7949,1224800.0
2011-03-17 09:30:00,31.47,31.56,31.05,31.16,1118000.0,31.1913,31.2805,30.775,30.8841,1118000.0
2011-03-17 10:00:00,31.19,31.28,30.85,31.13,1438800.0,30.9138,31.003,30.5768,30.8543,1438800.0
2011-03-17 10:30:00,31.11,31.23,30.97,31.04,692800.0,30.8345,30.9534,30.6957,30.7651,692800.0
2011-03-17 11:00:00,31.04,31.21,30.93,30.96,1046000.0,30.7651,30.9336,30.6561,30.6858,1046000.0
2011-03-17 11:30:00,30.99,31.16,30.94,30.96,617200.0,30.7156,30.8841,30.666,30.6858,617200.0
2011-03-17 12:00:00,30.95,30.98,30.82,30.95,429600.0,30.6759,30.7056,30.5471,30.6759,429600.0
2011-03-17 12:30:00,30.94,31.03,30.83,30.93,576800.0,30.666,30.7552,30.557,30.6561,576800.0
2011-03-17 13:00:00,30.92,31.04,30.81,30.81,446800.0,30.6462,30.7651,30.5372,30.5372,446800.0
2011-03-17 13:30:00,30.8,30.84,30.55,30.63,565600.0,30.5272,30.5669,30.2795,30.3587,565600.0
2011-03-17 14:00:00,30.61,30.75,30.58,30.67,847600.0,30.3389,30.4777,30.3092,30.3984,847600.0
2011-03-17 14:30:00,30.65,30.81,30.54,30.72,1145600.0,30.3786,30.5372,30.2695,30.448,1145600.0
2011-03-17 15:00:00,30.7,30.79,30.57,30.57,764400.0,30.4281,30.5173,30.2993,30.2993,764400.0
2011-03-17 15:30:00,30.57,30.8,30.52,30.57,1514400.0,30.2993,30.5272,30.2497,30.2993,1514400.0
2011-03-18 09:30:00,30.97,31.06,29.85,29.88,2690400.0,30.6957,30.7849,29.5857,29.6154,2690400.0
2011-03-18 10:00:00,29.87,29.9,29.57,29.77,2825600.0,29.6055,29.6352,29.3081,29.5064,2825600.0
2011-03-18 10:30:00,29.75,30.11,29.65,30.07,1782800.0,29.4865,29.8434,29.3874,29.8037,1782800.0
2011-03-18 11:00:00,30.07,30.18,29.69,29.69,1182400.0,29.8037,29.9127,29.4271,29.4271,1182400.0
2011-03-18 11:30:00,29.7,29.81,29.59,29.61,1134400.0,29.437,29.546,29.328,29.3478,1134400.0
2011-03-18 12:00:00,29.61,29.66,29.42,29.5,1583600.0,29.3478,29.3973,29.1595,29.2388,1583600.0
2011-03-18 12:30:00,29.5,29.75,29.47,29.67,1237600.0,29.2388,29.4865,29.209,29.4073,1237600.0
2011-03-18 13:00:00,29.68,29.92,29.68,29.86,662800.0,29.4172,29.655,29.4172,29.5956,662800.0
2011-03-18 13:30:00,29.9,30.0,29.87,29.96,518000.0,29.6352,29.7343,29.6055,29.6947,518000.0
2011-03-18 14:00:00,29.95,30.0,29.82,29.98,717600.0,29.6848,29.7343,29.5559,29.7145,717600.0
2011-03-18 14:30:00,29.99,30.13,29.95,30.03,770000.0,29.7244,29.8632,29.6848,29.7641,770000.0
2011-03-18 15:00:00,30.01,30.1,29.93,30.0,798000.0,29.7442,29.8334,29.6649,29.7343,798000.0
2011-03-18 15:30:00,30.01,30.05,29.93,30.0,1905600.0,29.7442,29.7839,29.6649,29.7343,1905600.0
2011-03-21 09:30:00,30.2,30.8,29.73,30.68,2662400.0,29.9326,30.5272,29.4667,30.4083,2662400.0
2011-03-21 10:00:00,30.68,31.12,30.59,31.12,1688000.0,30.4083,30.8444,30.3191,30.8444,1688000.0
2011-03-21 10:30:00,31.13,31.3,30.89,31.29,1429600.0,30.8543,31.0228,30.6164,31.0129,1429600.0
2011-03-21 11:00:00,31.29,31.54,31.19,31.21,1205200.0,31.0129,31.2607,30.9138,30.9336,1205200.0
2011-03-21 11:30:00,31.21,31.32,31.2,31.24,705200.0,30.9336,31.0426,30.9237,30.9633,705200.0
2011-03-21 12:00:00,31.23,31.25,30.98,31.04,571600.0,30.9534,30.9733,30.7056,30.7651,571600.0
2011-03-21 12:30:00,31.02,31.06,30.92,30.97,310400.0,30.7453,30.7849,30.6462,30.6957,310400.0
2011-03-21 13:00:00,30.97,31.19,30.93,31.05,606800.0,30.6957,30.9138,30.6561,30.775,606800.0
2011-03-21 13:30:00,31.05,31.1,30.95,31.1,335200.0,30.775,30.8246,30.6759,30.8246,335200.0
2011-03-21 14:00:00,31.08,31.14,31.01,31.09,441200.0,30.8048,30.8642,30.7354,30.8147,441200.0
2011-03-21 14:30:00,31.09,31.16,31.05,31.1,520000.0,30.8147,30.8841,30.775,30.8246,520000.0
2011-03-21 15:00:00,31.08,31.18,30.98,31.0,743200.0,30.8048,30.9039,30.7056,30.7255,743200.0
2011-03-21 15:30:00,31.01,31.11,30.96,31.1,1134400.0,30.7354,30.8345,30.6858,30.8246,1134400.0
2011-03-22 09:30:00,30.97,31.05,30.45,30.68,1470400.0,30.6957,30.775,30.1803,30.4083,1470400.0
2011-03-22 10:00:00,30.64,30.85,30.57,30.78,863200.0,30.3687,30.5768,30.2993,30.5074,863200.0
2011-03-22 10:30:00,30.79,30.83,30.38,30.38,775200.0,30.5173,30.557,30.111,30.111,775200.0
2011-03-22 11:00:00,30.39,30.47,30.19,30.38,913600.0,30.1209,30.2002,29.9226,30.111,913600.0
2011-03-22 11:30:00,30.35,30.42,30.21,30.37,772800.0,30.0812,30.1506,29.9425,30.1011,772800.0
2011-03-22 12:00:00,30.39,30.56,30.35,30.5,626800.0,30.1209,30.2894,30.0812,30.2299,626800.0
2011-03-22 12:30:00,30.5,30.5,30.27,30.31,412800.0,30.2299,30.2299,30.0019,30.0416,412800.0
2011-03-22 13:00:00,30.32,30.4,30.24,30.26,370400.0,30.0515,30.1308,29.9722,29.992,370400.0
2011-03-22 13:30:00,30.25,30.46,30.19,30.46,745600.0,29.9821,30.1903,29.9226,30.1903,745600.0
2011-03-22 14:00:00,30.46,30.51,30.27,30.28,854800.0,30.1903,30.2398,30.0019,30.0118,854800.0
2011-03-22 14:30:00,30.27,30.48,30.27,30.41,485600.0,30.0019,30.2101,30.0019,30.1407,485600.0
2011-03-22 15:00:00,30.42,30.43,30.3,30.38,686000.0,30.1506,30.1605,30.0317,30.111,686000.0
2011-03-22 15:30:00,30.39,30.42,30.23,30.35,1626800.0,30.1209,30.1506,29.9623,30.0812,1626800.0
2011-03-23 09:30:00,30.23,30.49,30.01,30.19,1294000.0,29.9623,30.22,29.7442,29.9226,1294000.0
2011-03-23 10:00:00,30.15,30.18,29.9,29.95,1164000.0,29.883,29.9127,29.6352,29.6848,1164000.0
2011-03-23 10:30:00,29.96,30.04,29.75,29.9,885200.0,29.6947,29.774,29.4865,29.6352,885200.0
2011-03-23 11:00:00,29.9,30.22,29.9,30.22,768400.0,29.6352,29.9524,29.6352,29.9524,768400.0
2011-03-23 11:30:00,30.22,30.54,30.2,30.35,931200.0,29.9524,30.2695,29.9326,30.0812,931200.0
2011-03-23 12:00:00,30.39,30.71,30.31,30.67,640400.0,30.1209,30.438,30.0416,30.3984,640400.0
2011-03-23 12:30:00,30.66,30.69,30.47,30.5,566400.0,30.3885,30.4182,30.2002,30.2299,566400.0
2011-03-23 13:00:00,30.48,30.52,30.38,30.47,348400.0,30.2101,30.2497,30.111,30.2002,348400.0
2011-03-23 13:30:00,30.48,30.58,30.45,30.49,477200.0,30.2101,30.3092,30.1803,30.22,477200.0
2011-03-23 14:00:00,30.47,30.53,30.43,30.49,389200.0,30.2002,30.2596,30.1605,30.22,389200.0
2011-03-23 14:30:00,30.49,30.64,30.43,30.59,512400.0,30.22,30.3687,30.1605,30.3191,512400.0
2011-03-23 15:00:00,30.59,30.62,30.49,30.58,714800.0,30.3191,30.3488,30.22,30.3092,714800.0
2011-03-23 15:30:00,30.57,30.62,30.49,30.53,1035200.0,30.2993,30.3488,30.22,30.2596,1035200.0
2011-03-24 09:30:00,31.43,31.92,31.24,31.5,3074000.0,31.1517,31.6373,30.9633,31.221,3074000.0
2011-03-24 10:00:00,31.5,31.56,31.15,31.5,1253600.0,31.221,31.2805,30.8741,31.221,1253600.0
2011-03-24 10:30:00,31.54,31.83,31.5,31.83,1176000.0,31.2607,31.5481,31.221,31.5481,1176000.0
2011-03-24 11:00:00,31.82,31.86,31.7,31.72,1088400.0,31.5382,31.5779,31.4193,31.4391,1088400.0
2011-03-24 11:30:00,31.73,31.85,31.71,31.83,632800.0,31.449,31.5679,31.4292,31.5481,632800.0
2011-03-24 12:00:00,31.83,32.18,31.83,32.08,1969600.0,31.5481,31.895,31.5481,31.7959,1969600.0
2011-03-24 12:30:00,32.09,32.11,31.93,31.94,907200.0,31.8058,31.8256,31.6472,31.6571,907200.0
2011-03-24 13:00:00,31.95,31.99,31.88,31.97,489200.0,31.6671,31.7067,31.5977,31.6869,489200.0
2011-03-24 13:30:00,31.98,32.11,31.86,31.96,805600.0,31.6968,31.8256,31.5779,31.677,805600.0
2011-03-24 14:00:00,31.93,32.11,31.93,32.1,663600.0,31.6472,31.8256,31.6472,31.8157,663600.0
2011-03-24 14:30:00,32.1,32.22,32.08,32.16,907600.0,31.8157,31.9347,31.7959,31.8752,907600.0
2011-03-24 15:00:00,32.13,32.3,32.11,32.24,930000.0,31.8455,32.014,31.8256,31.9545,930000.0
2011-03-24 15:30:00,32.25,32.35,32.2,32.31,2531600.0,31.9644,32.0635,31.9148,32.0239,2531600.0
2011-03-25 09:30:00,32.34,32.5,32.13,32.38,1367200.0,32.0536,32.2122,31.8455,32.0933,1367200.0
2011-03-25 10:00:00,32.38,32.44,31.98,32.15,1139600.0,32.0933,32.1527,31.6968,31.8653,1139600.0
2011-03-25 10:30:00,32.15,32.56,32.15,32.49,1076400.0,31.8653,32.2717,31.8653,32.2023,1076400.0
2011-03-25 11:00:00,32.5,32.55,32.38,32.52,476000.0,32.2122,32.2617,32.0933,32.232,476000.0
2011-03-25 11:30:00,32.52,32.56,32.38,32.4,478800.0,32.232,32.2717,32.0933,32.1131,478800.0
2011-03-25 12:00:00,32.41,32.47,32.34,32.34,428400.0,32.123,32.1825,32.0536,32.0536,428400.0
2011-03-25 12:30:00,32.34,32.38,32.23,32.3,742800.0,32.0536,32.0933,31.9446,32.014,742800.0
2011-03-25 13:00:00,32.3,32.31,32.18,32.27,591600.0,32.014,32.0239,31.895,31.9842,591600.0
2011-03-25 13:30:00,32.27,32.29,32.16,32.22,472000.0,31.9842,32.004,31.8752,31.9347,472000.0
2011-03-25 14:00:00,32.22,32.3,32.15,32.19,665600.0,31.9347,32.014,31.8653,31.9049,665600.0
2011-03-25 14:30:00,32.19,32.23,32.12,32.16,591600.0,31.9049,31.9446,31.8356,31.8752,591600.0
2011-03-25 15:00:00,32.15,32.16,31.91,31.93,937200.0,31.8653,31.8752,31.6274,31.6472,937200.0
2011-03-25 15:30:00,31.94,32.0,31.81,31.88,1438800.0,31.6571,31.7166,31.5283,31.5977,1438800.0
2011-03-28 09:30:00,32.0,32.01,31.5,31.54,1077200.0,31.7166,31.7265,31.221,31.2607,1077200.0
2011-03-28 10:00:00,31.54,31.87,31.41,31.79,796000.0,31.2607,31.5878,31.1318,31.5085,796000.0
2011-03-28 10:30:00,31.77,31.95,31.7,31.8,478800.0,31.4887,31.6671,31.4193,31.5184,478800.0
2011-03-28 11:00:00,31.82,32.04,31.75,32.04,345200.0,31.5382,31.7563,31.4688,31.7563,345200.0
2011-03-28 11:30:00,32.04,32.1,31.78,31.96,485200.0,31.7563,31.8157,31.4986,31.677,485200.0
2011-03-28 12:00:00,31.96,32.0,31.9,31.96,155600.0,31.677,31.7166,31.6175,31.677,155600.0
2011-03-28 12:30:00,31.95,32.1,31.95,32.01,354400.0,31.6671,31.8157,31.6671,31.7265,354400.0
2011-03-28 13:00:00,32.02,32.1,32.0,32.06,209200.0,31.7364,31.8157,31.7166,31.7761,209200.0
2011-03-28 13:30:00,32.07,32.19,32.07,32.11,313600.0,31.786,31.9049,31.786,31.8256,313600.0
2011-03-28 14:00:00,32.11,32.17,32.04,32.14,228800.0,31.8256,31.8851,31.7563,31.8554,228800.0
2011-03-28 14:30:00,32.13,32.24,32.11,32.13,346800.0,31.8455,31.9545,31.8256,31.8455,346800.0
2011-03-28 15:00:00,32.13,32.21,32.12,32.13,398000.0,31.8455,31.9248,31.8356,31.8455,398000.0
2011-03-28 15:30:00,32.13,32.2,31.97,32.01,1002800.0,31.8455,31.9148,31.6869,31.7265,1002800.0
2011-03-29 09:30:00,31.77,32.24,31.64,32.07,876000.0,31.4887,31.9545,31.3598,31.786,876000.0
2011-03-29 10:00:00,32.07,32.36,31.99,32.01,1062400.0,31.786,32.0734,31.7067,31.7265,1062400.0
2011-03-29 10:30:00,32.0,32.18,31.95,32.03,551600.0,31.7166,31.895,31.6671,31.7464,551600.0
2011-03-29 11:00:00,32.04,32.25,31.98,32.13,579600.0,31.7563,31.9644,31.6968,31.8455,579600.0
2011-03-29 11:30:00,32.14,32.16,31.84,31.9,544400.0,31.8554,31.8752,31.558,31.6175,544400.0
2011-03-29 12:00:00,31.9,31.99,31.81,31.81,615600.0,31.6175,31.7067,31.5283,31.5283,615600.0
2011-03-29 12:30:00,31.8,31.83,31.71,31.76,666000.0,31.5184,31.5481,31.4292,31.4787,666000.0
2011-03-29 13:00:00,31.76,31.81,31.69,31.69,441200.0,31.4787,31.5283,31.4094,31.4094,441200.0
2011-03-29 13:30:00,31.69,31.7,31.53,31.69,717200.0,31.4094,31.4193,31.2508,31.4094,717200.0
2011-03-29 14:00:00,31.69,31.84,31.68,31.76,407200.0,31.4094,31.558,31.3995,31.4787,407200.0
2011-03-29 14:30:00,31.76,31.88,31.76,31.82,281200.0,31.4787,31.5977,31.4787,31.5382,281200.0
2011-03-29 15:00:00,31.83,31.88,31.78,31.86,535600.0,31.5481,31.5977,31.4986,31.5779,535600.0
2011-03-29 15:30:00,31.86,31.87,31.76,31.83,795200.0,31.5779,31.5878,31.4787,31.5481,795200.0
2011-03-30 09:30:00,31.98,32.41,31.91,32.18,1456400.0,31.6968,32.123,31.6274,31.895,1456400.0
2011-03-30 10:00:00,32.2,32.28,31.88,32.02,610800.0,31.9148,31.9941,31.5977,31.7364,610800.0
2011-03-30 10:30:00,32.04,32.55,32.0,32.52,894800.0,31.7563,32.2617,31.7166,32.232,894800.0
2011-03-30 11:00:00,32.53,32.71,32.45,32.64,1037600.0,32.2419,32.4203,32.1626,32.3509,1037600.0
2011-03-30 11:30:00,32.66,32.68,32.56,32.6,413600.0,32.3708,32.3906,32.2717,32.3113,413600.0
2011-03-30 12:00:00,32.6,32.85,32.6,32.81,953200.0,32.3113,32.5591,32.3113,32.5194,953200.0
2011-03-30 12:30:00,32.81,33.1,32.8,33.07,1020800.0,32.5194,32.8069,32.5095,32.7771,1020800.0
2011-03-30 13:00:00,33.06,33.47,33.02,33.44,1791200.0,32.7672,33.1736,32.7276,33.1439,1791200.0
2011-03-30 13:30:00,33.43,33.5,33.26,33.29,1263600.0,33.134,33.2033,32.9655,32.9952,1263600.0
2011-03-30 14:00:00,33.27,33.3,33.11,33.15,772800.0,32.9754,33.0051,32.8168,32.8564,772800.0
2011-03-30 14:30:00,33.15,33.35,33.13,33.28,905600.0,32.8564,33.0547,32.8366,32.9853,905600.0
2011-03-30 15:00:00,33.27,33.66,33.23,33.55,1856000.0,32.9754,33.3619,32.9357,33.2529,1856000.0
2011-03-30 15:30:00,33.54,33.7,33.4,33.63,2956400.0,33.243,33.4016,33.1042,33.3322,2956400.0
2011-03-31 09:30:00,33.12,33.49,33.04,33.42,2324000.0,32.8267,33.1934,32.7474,33.124,2324000.0
2011-03-31 10:00:00,33.42,33.47,32.92,33.05,1188000.0,33.124,33.1736,32.6285,32.7573,1188000.0
2011-03-31 10:30:00,33.06,33.22,33.0,33.16,622800.0,32.7672,32.9258,32.7078,32.8663,622800.0
2011-03-31 11:00:00,33.16,33.21,33.07,33.1,493200.0,32.8663,32.9159,32.7771,32.8069,493200.0
2011-03-31 11:30:00,33.1,33.16,33.04,33.1,352000.0,32.8069,32.8663,32.7474,32.8069,352000.0
2011-03-31 12:00:00,33.09,33.19,33.04,33.17,260800.0,32.797,32.8961,32.7474,32.8763,260800.0
2011-03-31 12:30:00,33.16,33.17,32.99,33.06,493200.0,32.8663,32.8763,32.6978,32.7672,493200.0
2011-03-31 13:00:00,33.05,33.23,33.05,33.21,515600.0,32.7573,32.9357,32.7573,32.9159,515600.0
2011-03-31 13:30:00,33.22,33.24,33.1,33.16,482400.0,32.9258,32.9456,32.8069,32.8663,482400.0
2011-03-31 14:00:00,33.17,33.25,33.17,33.2,442800.0,32.8763,32.9555,32.8763,32.906,442800.0
2011-03-31 14:30:00,33.2,33.38,33.16,33.38,529600.0,32.906,33.0844,32.8663,33.0844,529600.0
2011-03-31 15:00:00,33.36,33.38,33.28,33.34,479600.0,33.0646,33.0844,32.9853,33.0447,479600.0
2011-03-31 15:30:00,33.35,33.48,33.3,33.41,1699600.0,33.0547,33.1835,33.0051,33.1141,1699600.0
2011-04-01 09:30:00,33.61,33.96,33.41,33.63,1734400.0,33.3124,33.6593,33.1141,33.3322,1734400.0
2011-04-01 10:00:00,33.67,34.17,33.56,33.79,1490400.0,33.3718,33.8674,33.2628,33.4908,1490400.0
2011-04-01 10:30:00,33.77,33.89,33.36,33.63,1189200.0,33.4709,33.5899,33.0646,33.3322,1189200.0
2011-04-01 11:00:00,33.63,33.91,33.61,33.85,669200.0,33.3322,33.6097,33.3124,33.5502,669200.0
2011-04-01 11:30:00,33.84,33.94,33.75,33.9,484000.0,33.5403,33.6394,33.4511,33.5998,484000.0
2011-04-01 12:00:00,33.9,34.09,33.88,34.01,596000.0,33.5998,33.7881,33.58,33.7088,596000.0
2011-04-01 12:30:00,34.04,34.1,33.96,34.04,575200.0,33.7386,33.798,33.6593,33.7386,575200.0
2011-04-01 13:00:00,34.02,34.03,33.96,34.02,283600.0,33.7187,33.7286,33.6593,33.7187,283600.0
2011-04-01 13:30:00,34.02,34.06,33.95,34.01,360800.0,33.7187,33.7584,33.6493,33.7088,360800.0
2011-04-01 14:00:00,34.01,34.05,33.97,34.04,343600.0,33.7088,33.7485,33.6692,33.7386,343600.0
2011-04-01 14:30:00,34.04,34.04,33.58,33.74,783200.0,33.7386,33.7386,33.2826,33.4412,783200.0
2011-04-01 15:00:00,33.73,33.73,33.32,33.44,1090000.0,33.4313,33.4313,33.0249,33.1439,1090000.0
2011-04-01 15:30:00,33.44,33.53,33.35,33.52,1471200.0,33.1439,33.2331,33.0547,33.2232,1471200.0
2011-04-04 09:30:00,33.65,33.71,33.23,33.29,870000.0,33.352,33.4115,32.9357,32.9952,870000.0
2011-04-04 10:00:00,33.27,33.38,33.03,33.26,677600.0,32.9754,33.0844,32.7375,32.9655,677600.0
2011-04-04 10:30:00,33.28,33.55,33.25,33.32,390000.0,32.9853,33.2529,32.9555,33.0249,390000.0
2011-04-04 11:00:00,33.32,33.48,33.25,33.47,345600.0,33.0249,33.1835,32.9555,33.1736,345600.0
2011-04-04 11:30:00,33.46,33.61,33.46,33.58,265200.0,33.1637,33.3124,33.1637,33.2826,265200.0
2011-04-04 12:00:00,33.57,33.63,33.56,33.62,181200.0,33.2727,33.3322,33.2628,33.3223,181200.0
2011-04-04 12:30:00,33.62,33.69,33.5,33.51,334000.0,33.3223,33.3917,33.2033,33.2132,334000.0
2011-04-04 13:00:00,33.52,33.56,33.38,33.42,276000.0,33.2232,33.2628,33.0844,33.124,276000.0
2011-04-04 13:30:00,33.42,33.46,33.27,33.35,254400.0,33.124,33.1637,32.9754,33.0547,254400.0
2011-04-04 14:00:00,33.35,33.38,33.24,33.25,434000.0,33.0547,33.0844,32.9456,32.9555,434000.0
2011-04-04 14:30:00,33.26,33.35,33.24,33.32,322800.0,32.9655,33.0547,32.9456,33.0249,322800.0
2011-04-04 15:00:00,33.32,33.54,33.24,33.49,498400.0,33.0249,33.243,32.9456,33.1934,498400.0
2011-04-04 15:30:00,33.5,33.57,33.39,33.52,807600.0,33.2033,33.2727,33.0943,33.2232,807600.0
2011-04-05 09:30:00,33.28,33.48,33.08,33.17,1024000.0,32.9853,33.1835,32.7871,32.8763,1024000.0
2011-04-05 10:00:00,33.18,33.19,32.86,33.14,1189600.0,32.8862,32.8961,32.569,32.8465,1189600.0
2011-04-05 10:30:00,33.12,33.34,33.1,33.16,670800.0,32.8267,33.0447,32.8069,32.8663,670800.0
2011-04-05 11:00:00,33.14,33.5,33.13,33.48,596000.0,32.8465,33.2033,32.8366,33.1835,596000.0
2011-04-05 11:30:00,33.49,33.59,33.35,33.59,390000.0,33.1934,33.2925,33.0547,33.2925,390000.0
2011-04-05 12:00:00,33.59,33.6,33.27,33.28,381200.0,33.2925,33.3024,32.9754,32.9853,381200.0
2011-04-05 12:30:00,33.3,33.48,33.25,33.26,694400.0,33.0051,33.1835,32.9555,32.9655,694400.0
2011-04-05 13:00:00,33.26,33.41,33.23,33.39,334000.0,32.9655,33.1141,32.9357,33.0943,334000.0
2011-04-05 13:30:00,33.4,33.45,33.32,33.38,307200.0,33.1042,33.1538,33.0249,33.0844,307200.0
2011-04-05 14:00:00,33.38,33.51,33.31,33.49,372800.0,33.0844,33.2132,33.015,33.1934,372800.0
2011-04-05 14:30:00,33.49,33.51,33.31,33.38,428400.0,33.1934,33.2132,33.015,33.0844,428400.0
2011-04-05 15:00:00,33.37,33.45,33.31,33.39,566800.0,33.0745,33.1538,33.015,33.0943,566800.0
2011-04-05 15:30:00,33.39,33.47,33.36,33.46,1077200.0,33.0943,33.1736,33.0646,33.1637,1077200.0
2011-04-06 09:30:00,33.55,33.74,33.27,33.34,1246000.0,33.2529,33.4412,32.9754,33.0447,1246000.0
2011-04-06 10:00:00,33.34,33.39,33.03,33.12,684000.0,33.0447,33.0943,32.7375,32.8267,684000.0
2011-04-06 10:30:00,33.1,33.22,33.02,33.18,565200.0,32.8069,32.9258,32.7276,32.8862,565200.0
2011-04-06 11:00:00,33.19,33.2,32.9,32.9,626400.0,32.8961,32.906,32.6086,32.6086,626400.0
2011-04-06 11:30:00,32.91,32.94,32.5,32.5,1123600.0,32.6186,32.6483,32.2122,32.2122,1123600.0
2011-04-06 12:00:00,32.5,32.54,32.35,32.49,814800.0,32.2122,32.2518,32.0635,32.2023,814800.0
2011-04-06 12:30:00,32.47,32.53,32.41,32.52,475600.0,32.1825,32.2419,32.123,32.232,475600.0
2011-04-06 13:00:00,32.52,32.74,32.49,32.7,403600.0,32.232,32.4501,32.2023,32.4104,403600.0
2011-04-06 13:30:00,32.7,32.82,32.66,32.81,348400.0,32.4104,32.5294,32.3708,32.5194,348400.0
2011-04-06 14:00:00,32.81,32.97,32.8,32.91,749600.0,32.5194,32.678,32.5095,32.6186,749600.0
2011-04-06 14:30:00,32.92,33.0,32.91,32.94,578800.0,32.6285,32.7078,32.6186,32.6483,578800.0
2011-04-06 15:00:00,32.95,33.0,32.79,32.81,737600.0,32.6582,32.7078,32.4996,32.5194,737600.0
2011-04-06 15:30:00,32.81,32.92,32.76,32.88,1030000.0,32.5194,32.6285,32.4699,32.5888,1030000.0
2011-04-07 09:30:00,33.38,33.67,33.0,33.52,2208800.0,33.0844,33.3718,32.7078,33.2232,2208800.0
2011-04-07 10:00:00,33.54,33.56,33.26,33.48,894800.0,33.243,33.2628,32.9655,33.1835,894800.0
2011-04-07 10:30:00,33.48,33.52,33.1,33.4,817600.0,33.1835,33.2232,32.8069,33.1042,817600.0
2011-04-07 11:00:00,33.4,33.48,33.32,33.37,500800.0,33.1042,33.1835,33.0249,33.0745,500800.0
2011-04-07 11:30:00,33.35,33.39,33.25,33.39,699200.0,33.0547,33.0943,32.9555,33.0943,699200.0
2011-04-07 12:00:00,33.36,33.5,33.32,33.39,491200.0,33.0646,33.2033,33.0249,33.0943,491200.0
2011-04-07 12:30:00,33.39,33.56,33.37,33.49,394800.0,33.0943,33.2628,33.0745,33.1934,394800.0
2011-04-07 13:00:00,33.5,33.53,33.33,33.37,578000.0,33.2033,33.2331,33.0348,33.0745,578000.0
2011-04-07 13:30:00,33.36,33.49,33.26,33.43,430400.0,33.0646,33.1934,32.9655,33.134,430400.0
2011-04-07 14:00:00,33.41,33.47,33.32,33.32,376800.0,33.1141,33.1736,33.0249,33.0249,376800.0
2011-04-07 14:30:00,33.34,33.51,33.29,33.46,419600.0,33.0447,33.2132,32.9952,33.1637,419600.0
2011-04-07 15:00:00,33.46,33.55,33.41,33.47,614000.0,33.1637,33.2529,33.1141,33.1736,614000.0
2011-04-07 15:30:00,33.47,33.55,33.43,33.48,958000.0,33.1736,33.2529,33.134,33.1835,958000.0
2011-04-08 09:30:00,33.63,33.94,33.39,33.54,1029600.0,33.3322,33.6394,33.0943,33.243,1029600.0
2011-04-08 10:00:00,33.55,33.73,33.45,33.5,468400.0,33.2529,33.4313,33.1538,33.2033,468400.0
2011-04-08 10:30:00,33.5,33.68,33.5,33.5,443600.0,33.2033,33.3817,33.2033,33.2033,443600.0
2011-04-08 11:00:00,33.5,33.58,33.42,33.55,374800.0,33.2033,33.2826,33.124,33.2529,374800.0
2011-04-08 11:30:00,33.54,33.7,33.51,33.52,390800.0,33.243,33.4016,33.2132,33.2232,390800.0
2011-04-08 12:00:00,33.52,33.73,33.49,33.69,312400.0,33.2232,33.4313,33.1934,33.3917,312400.0
2011-04-08 12:30:00,33.68,33.73,33.55,33.58,432800.0,33.3817,33.4313,33.2529,33.2826,432800.0
2011-04-08 13:00:00,33.59,33.69,33.53,33.68,259600.0,33.2925,33.3917,33.2331,33.3817,259600.0
2011-04-08 13:30:00,33.68,33.69,33.57,33.63,259600.0,33.3817,33.3917,33.2727,33.3322,259600.0
2011-04-08 14:00:00,33.63,33.64,33.55,33.57,714800.0,33.3322,33.3421,33.2529,33.2727,714800.0
2011-04-08 14:30:00,33.57,33.6,33.38,33.4,812000.0,33.2727,33.3024,33.0844,33.1042,812000.0
2011-04-08 15:00:00,33.4,33.54,33.38,33.47,523200.0,33.1042,33.243,33.0844,33.1736,523200.0
2011-04-08 15:30:00,33.47,33.7,33.44,33.68,1098000.0,33.1736,33.4016,33.1439,33.3817,1098000.0
2011-04-11 09:30:00,33.65,34.27,33.63,34.19,1722000.0,33.352,33.9665,33.3322,33.8872,1722000.0
2011-04-11 10:00:00,34.18,34.27,33.5,33.74,1198400.0,33.8773,33.9665,33.2033,33.4412,1198400.0
2011-04-11 10:30:00,33.73,33.89,33.7,33.79,383600.0,33.4313,33.5899,33.4016,33.4908,383600.0
2011-04-11 11:00:00,33.81,33.93,33.77,33.85,432800.0,33.5106,33.6295,33.4709,33.5502,432800.0
2011-04-11 11:30:00,33.84,33.88,33.67,33.67,389600.0,33.5403,33.58,33.3718,33.3718,389600.0
2011-04-11 12:00:00,33.69,33.8,33.63,33.77,309200.0,33.3917,33.5007,33.3322,33.4709,309200.0
2011-04-11 12:30:00,33.76,33.77,33.63,33.65,485200.0,33.461,33.4709,33.3322,33.352,485200.0
2011-04-11 13:00:00,33.63,33.76,33.62,33.74,452400.0,33.3322,33.461,33.3223,33.4412,452400.0
2011-04-11 13:30:00,33.73,33.84,33.68,33.81,362400.0,33.4313,33.5403,33.3817,33.5106,362400.0
2011-04-11 14:00:00,33.81,33.89,33.77,33.8,473600.0,33.5106,33.5899,33.4709,33.5007,473600.0
2011-04-11 14:30:00,33.8,33.83,33.59,33.59,545600.0,33.5007,33.5304,33.2925,33.2925,545600.0
2011-04-11 15:00:00,33.59,33.69,33.54,33.62,674800.0,33.2925,33.3917,33.243,33.3223,674800.0
2011-04-11 15:30:00,33.61,33.71,33.58,33.67,982800.0,33.3124,33.4115,33.2826,33.3718,982800.0
2011-04-12 09:30:00,33.2,33.36,32.8,32.93,1508400.0,32.906,33.0646,32.5095,32.6384,1508400.0
2011-04-12 10:00:00,32.93,33.0,32.7,32.98,1117600.0,32.6384,32.7078,32.4104,32.6879,1117600.0
2011-04-12 10:30:00,32.98,33.16,32.88,32.95,532400.0,32.6879,32.8663,32.5888,32.6582,532400.0
2011-04-12 11:00:00,32.94,33.02,32.88,33.01,522400.0,32.6483,32.7276,32.5888,32.7177,522400.0
2011-04-12 11:30:00,33.0,33.1,33.0,33.05,476000.0,32.7078,32.8069,32.7078,32.7573,476000.0
2011-04-12 12:00:00,33.06,33.2,32.99,33.18,647600.0,32.7672,32.906,32.6978,32.8862,647600.0
2011-04-12 12:30:00,33.18,33.34,33.15,33.26,476800.0,32.8862,33.0447,32.8564,32.9655,476800.0
2011-04-12 13:00:00,33.25,33.3,33.15,33.23,600400.0,32.9555,33.0051,32.8564,32.9357,600400.0
2011-04-12 13:30:00,33.22,33.25,33.11,33.13,606400.0,32.9258,32.9555,32.8168,32.8366,606400.0
2011-04-12 14:00:00,33.11,33.24,33.09,33.14,344000.0,32.8168,32.9456,32.797,32.8465,344000.0
2011-04-12 14:30:00,33.14,33.25,33.13,33.21,465600.0,32.8465,32.9555,32.8366,32.9159,465600.0
2011-04-12 15:00:00,33.21,33.27,33.14,33.18,639200.0,32.9159,32.9754,32.8465,32.8862,639200.0
2011-04-12 15:30:00,33.18,33.33,33.12,33.2,1556800.0,32.8862,33.0348,32.8267,32.906,1556800.0
2011-04-13 09:30:00,33.56,33.7,33.39,33.48,892800.0,33.2628,33.4016,33.0943,33.1835,892800.0
2011-04-13 10:00:00,33.45,33.55,33.21,33.48,599600.0,33.1538,33.2529,32.9159,33.1835,599600.0
2011-04-13 10:30:00,33.49,33.73,33.41,33.62,774800.0,33.1934,33.4313,33.1141,33.3223,774800.0
2011-04-13 11:00:00,33.6,33.69,33.57,33.64,631200.0,33.3024,33.3917,33.2727,33.3421,631200.0
2011-04-13 11:30:00,33.63,33.72,33.46,33.55,654800.0,33.3322,33.4214,33.1637,33.2529,654800.0
2011-04-13 12:00:00,33.55,33.73,33.52,33.71,328400.0,33.2529,33.4313,33.2232,33.4115,328400.0
2011-04-13 12:30:00,33.7,33.7,33.51,33.61,308800.0,33.4016,33.4016,33.2132,33.3124,308800.0
2011-04-13 13:00:00,33.6,33.66,33.53,33.56,298000.0,33.3024,33.3619,33.2331,33.2628,298000.0
2011-04-13 13:30:00,33.55,33.6,33.47,33.48,339600.0,33.2529,33.3024,33.1736,33.1835,339600.0
2011-04-13 14:00:00,33.48,33.71,33.48,33.67,456000.0,33.1835,33.4115,33.1835,33.3718,456000.0
2011-04-13 14:30:00,33.66,33.8,33.66,33.73,596400.0,33.3619,33.5007,33.3619,33.4313,596400.0
2011-04-13 15:00:00,33.74,33.8,33.61,33.61,552800.0,33.4412,33.5007,33.3124,33.3124,552800.0
2011-04-13 15:30:00,33.62,33.66,33.5,33.58,1082800.0,33.3223,33.3619,33.2033,33.2826,1082800.0
2011-04-14 09:30:00,33.28,33.38,33.0,33.33,1111600.0,32.9853,33.0844,32.7078,33.0348,1111600.0
2011-04-14 10:00:00,33.33,33.6,33.25,33.54,872400.0,33.0348,33.3024,32.9555,33.243,872400.0
2011-04-14 10:30:00,33.54,33.58,33.46,33.51,296000.0,33.243,33.2826,33.1637,33.2132,296000.0
2011-04-14 11:00:00,33.52,33.58,33.35,33.38,218000.0,33.2232,33.2826,33.0547,33.0844,218000.0
2011-04-14 11:30:00,33.38,33.42,33.29,33.31,239600.0,33.0844,33.124,32.9952,33.015,239600.0
2011-04-14 12:00:00,33.32,33.38,33.28,33.32,221600.0,33.0249,33.0844,32.9853,33.0249,221600.0
2011-04-14 12:30:00,33.32,33.37,33.26,33.3,478800.0,33.0249,33.0745,32.9655,33.0051,478800.0
2011-04-14 13:00:00,33.3,33.35,33.25,33.32,635200.0,33.0051,33.0547,32.9555,33.0249,635200.0
2011-04-14 13:30:00,33.32,33.34,33.24,33.25,329200.0,33.0249,33.0447,32.9456,32.9555,329200.0
2011-04-14 14:00:00,33.29,33.37,33.25,33.31,207600.0,32.9952,33.0745,32.9555,33.015,207600.0
2011-04-14 14:30:00,33.33,33.44,33.31,33.37,208800.0,33.0348,33.1439,33.015,33.0745,208800.0
2011-04-14 15:00:00,33.38,33.44,33.25,33.26,652400.0,33.0844,33.1439,32.9555,32.9655,652400.0
2011-04-14 15:30:00,33.28,33.31,33.23,33.25,1264800.0,32.9853,33.015,32.9357,32.9555,1264800.0
2011-04-15 09:30:00,33.33,33.33,32.88,33.27,1692000.0,33.0348,33.0348,32.5888,32.9754,1692000.0
2011-04-15 10:00:00,33.27,33.4,33.17,33.28,893600.0,32.9754,33.1042,32.8763,32.9853,893600.0
2011-04-15 10:30:00,33.28,33.35,33.24,33.27,744800.0,32.9853,33.0547,32.9456,32.9754,744800.0
2011-04-15 11:00:00,33.27,33.5,33.24,33.49,448000.0,32.9754,33.2033,32.9456,33.1934,448000.0
2011-04-15 11:30:00,33.48,33.57,33.4,33.51,536000.0,33.1835,33.2727,33.1042,33.2132,536000.0
2011-04-15 12:00:00,33.5,33.5,33.34,33.34,380800.0,33.2033,33.2033,33.0447,33.0447,380800.0
2011-04-15 12:30:00,33.34,33.36,33.29,33.31,274400.0,33.0447,33.0646,32.9952,33.015,274400.0
2011-04-15 13:00:00,33.3,33.39,33.25,33.26,247200.0,33.0051,33.0943,32.9555,32.9655,247200.0
2011-04-15 13:30:00,33.27,33.33,33.24,33.25,263600.0,32.9754,33.0348,32.9456,32.9555,263600.0
2011-04-15 14:00:00,33.25,33.39,33.24,33.35,194400.0,32.9555,33.0943,32.9456,33.0547,194400.0
2011-04-15 14:30:00,33.36,33.38,33.27,33.32,192800.0,33.0646,33.0844,32.9754,33.0249,192800.0
2011-04-15 15:00:00,33.32,33.33,33.27,33.32,335600.0,33.0249,33.0348,32.9754,33.0249,335600.0
2011-04-15 15:30:00,33.32,33.47,33.29,33.43,1048400.0,33.0249,33.1736,32.9952,33.134,1048400.0
2011-04-18 09:30:00,33.12,33.25,32.77,32.84,1187200.0,32.8267,32.9555,32.4798,32.5492,1187200.0
2011-04-18 10:00:00,32.84,32.93,32.64,32.79,1123200.0,32.5492,32.6384,32.3509,32.4996,1123200.0
2011-04-18 10:30:00,32.78,32.84,32.69,32.77,464800.0,32.4897,32.5492,32.4005,32.4798,464800.0
2011-04-18 11:00:00,32.77,32.83,32.66,32.82,436400.0,32.4798,32.5393,32.3708,32.5294,436400.0
2011-04-18 11:30:00,32.82,32.85,32.71,32.73,366000.0,32.5294,32.5591,32.4203,32.4402,366000.0
2011-04-18 12:00:00,32.72,32.88,32.71,32.83,490800.0,32.4302,32.5888,32.4203,32.5393,490800.0
2011-04-18 12:30:00,32.83,32.88,32.79,32.8,475600.0,32.5393,32.5888,32.4996,32.5095,475600.0
2011-04-18 13:00:00,32.8,32.83,32.72,32.8,376000.0,32.5095,32.5393,32.4302,32.5095,376000.0
2011-04-18 13:30:00,32.8,33.0,32.77,32.96,340400.0,32.5095,32.7078,32.4798,32.6681,340400.0
2011-04-18 14:00:00,32.95,32.95,32.83,32.85,526800.0,32.6582,32.6582,32.5393,32.5591,526800.0
2011-04-18 14:30:00,32.85,33.08,32.82,33.02,574800.0,32.5591,32.7871,32.5294,32.7276,574800.0
2011-04-18 15:00:00,33.01,33.19,32.91,33.05,526800.0,32.7177,32.8961,32.6186,32.7573,526800.0
2011-04-18 15:30:00,33.06,33.13,32.95,33.03,1039600.0,32.7672,32.8366,32.6582,32.7375,1039600.0
2011-04-19 09:30:00,32.93,33.14,32.54,32.62,1140400.0,32.6384,32.8465,32.2518,32.3311,1140400.0
2011-04-19 10:00:00,32.6,32.84,32.56,32.68,1191200.0,32.3113,32.5492,32.2717,32.3906,1191200.0
2011-04-19 10:30:00,32.68,32.7,32.35,32.41,801200.0,32.3906,32.4104,32.0635,32.123,801200.0
2011-04-19 11:00:00,32.4,32.5,32.05,32.1,1153200.0,32.1131,32.2122,31.7662,31.8157,1153200.0
2011-04-19 11:30:00,32.1,32.2,32.06,32.12,1008000.0,31.8157,31.9148,31.7761,31.8356,1008000.0
2011-04-19 12:00:00,32.12,32.32,32.09,32.28,1103200.0,31.8356,32.0338,31.8058,31.9941,1103200.0
2011-04-19 12:30:00,32.28,32.39,32.26,32.38,398000.0,31.9941,32.1032,31.9743,32.0933,398000.0
2011-04-19 13:00:00,32.37,32.5,32.35,32.46,457200.0,32.0833,32.2122,32.0635,32.1725,457200.0
2011-04-19 13:30:00,32.46,32.53,32.43,32.44,418800.0,32.1725,32.2419,32.1428,32.1527,418800.0
2011-04-19 14:00:00,32.44,32.5,32.4,32.46,507200.0,32.1527,32.2122,32.1131,32.1725,507200.0
2011-04-19 14:30:00,32.46,32.63,32.44,32.56,350800.0,32.1725,32.341,32.1527,32.2717,350800.0
2011-04-19 15:00:00,32.57,32.66,32.52,32.54,373200.0,32.2816,32.3708,32.232,32.2518,373200.0
2011-04-19 15:30:00,32.54,32.66,32.53,32.62,1176400.0,32.2518,32.3708,32.2419,32.3311,1176400.0
2011-04-20 09:30:00,33.7,34.61,33.52,34.6,4706800.0,33.4016,34.3035,33.2232,34.2936,4706800.0
2011-04-20 10:00:00,34.59,34.94,34.56,34.83,2148400.0,34.2837,34.6306,34.2539,34.5216,2148400.0
2011-04-20 10:30:00,34.83,35.43,34.79,35.43,2328400.0,34.5216,35.1162,34.4819,35.1162,2328400.0
2011-04-20 11:00:00,35.44,35.44,35.0,35.1,1689200.0,35.1262,35.1262,34.69,34.7892,1689200.0
2011-04-20 11:30:00,35.08,35.15,34.94,35.07,1113600.0,34.7693,34.8387,34.6306,34.7594,1113600.0
2011-04-20 12:00:00,35.07,35.15,35.03,35.12,768000.0,34.7594,34.8387,34.7198,34.809,768000.0
2011-04-20 12:30:00,35.12,35.15,35.0,35.13,884800.0,34.809,34.8387,34.69,34.8189,884800.0
2011-04-20 13:00:00,35.13,35.25,35.11,35.25,728800.0,34.8189,34.9378,34.7991,34.9378,728800.0
2011-04-20 13:30:00,35.25,35.26,35.13,35.24,774400.0,34.9378,34.9477,34.8189,34.9279,774400.0
2011-04-20 14:00:00,35.24,35.43,35.17,35.36,1061600.0,34.9279,35.1162,34.8585,35.0469,1061600.0
2011-04-20 14:30:00,35.37,35.54,35.32,35.45,1084400.0,35.0568,35.2253,35.0072,35.1361,1084400.0
2011-04-20 15:00:00,35.44,35.49,35.23,35.42,1256800.0,35.1262,35.1757,34.918,35.1063,1256800.0
2011-04-20 15:30:00,35.43,35.62,35.36,35.54,2676400.0,35.1162,35.3046,35.0469,35.2253,2676400.0
2011-04-21 09:30:00,35.19,35.5,35.06,35.14,1237600.0,34.8784,35.1856,34.7495,34.8288,1237600.0
2011-04-21 10:00:00,35.13,35.13,34.74,34.94,972800.0,34.8189,34.8189,34.4324,34.6306,972800.0
2011-04-21 10:30:00,34.93,35.16,34.82,35.11,549200.0,34.6207,34.8486,34.5116,34.7991,549200.0
2011-04-21 11:00:00,35.09,35.31,34.97,35.01,875600.0,34.7793,34.9973,34.6603,34.7,875600.0
2011-04-21 11:30:00,35.01,35.05,34.94,35.0,679200.0,34.7,34.7396,34.6306,34.69,679200.0
2011-04-21 12:00:00,35.0,35.04,34.95,34.97,425600.0,34.69,34.7297,34.6405,34.6603,425600.0
2011-04-21 12:30:00,34.97,35.01,34.9,34.95,932800.0,34.6603,34.7,34.5909,34.6405,932800.0
2011-04-21 13:00:00,34.95,35.16,34.94,35.07,543200.0,34.6405,34.8486,34.6306,34.7594,543200.0
2011-04-21 13:30:00,35.06,35.08,34.94,35.01,408800.0,34.7495,34.7693,34.6306,34.7,408800.0
2011-04-21 14:00:00,35.01,35.06,34.96,35.0,336400.0,34.7,34.7495,34.6504,34.69,336400.0
2011-04-21 14:30:00,35.01,35.02,34.97,34.97,504000.0,34.7,34.7099,34.6603,34.6603,504000.0
2011-04-21 15:00:00,34.98,35.05,34.98,35.0,479200.0,34.6702,34.7396,34.6702,34.69,479200.0
2011-04-21 15:30:00,35.0,35.1,34.95,34.97,928800.0,34.69,34.7892,34.6405,34.6603,928800.0
2011-04-25 09:30:00,34.97,34.97,34.65,34.71,1306400.0,34.6603,34.6603,34.3431,34.4026,1306400.0
2011-04-25 10:00:00,34.72,34.89,34.59,34.84,759200.0,34.4125,34.581,34.2837,34.5315,759200.0
2011-04-25 10:30:00,34.82,34.86,34.47,34.5,440400.0,34.5116,34.5513,34.1647,34.1945,440400.0
2011-04-25 11:00:00,34.5,34.54,34.44,34.49,529600.0,34.1945,34.2341,34.135,34.1846,529600.0
2011-04-25 11:30:00,34.49,34.62,34.43,34.61,692800.0,34.1846,34.3134,34.1251,34.3035,692800.0
2011-04-25 12:00:00,34.61,34.71,34.61,34.68,232800.0,34.3035,34.4026,34.3035,34.3729,232800.0
2011-04-25 12:30:00,34.68,34.68,34.43,34.54,535200.0,34.3729,34.3729,34.1251,34.2341,535200.0
2011-04-25 13:00:00,34.55,34.66,34.48,34.56,431600.0,34.244,34.3531,34.1747,34.2539,431600.0
2011-04-25 13:30:00,34.55,34.61,34.46,34.47,318400.0,34.244,34.3035,34.1548,34.1647,318400.0
2011-04-25 14:00:00,34.48,34.66,34.47,34.55,219600.0,34.1747,34.3531,34.1647,34.244,219600.0
2011-04-25 14:30:00,34.55,34.74,34.54,34.73,302800.0,34.244,34.4324,34.2341,34.4224,302800.0
2011-04-25 15:00:00,34.74,34.74,34.56,34.71,270000.0,34.4324,34.4324,34.2539,34.4026,270000.0
2011-04-25 15:30:00,34.7,34.81,34.67,34.7,546000.0,34.3927,34.5017,34.363,34.3927,546000.0
2011-04-26 09:30:00,34.77,34.98,34.43,34.65,514000.0,34.4621,34.6702,34.1251,34.3431,514000.0
2011-04-26 10:00:00,34.67,34.79,34.5,34.67,530800.0,34.363,34.4819,34.1945,34.363,530800.0
2011-04-26 10:30:00,34.68,34.85,34.57,34.85,234000.0,34.3729,34.5414,34.2639,34.5414,234000.0
2011-04-26 11:00:00,34.83,35.13,34.8,35.04,589600.0,34.5216,34.8189,34.4918,34.7297,589600.0
2011-04-26 11:30:00,35.04,35.05,34.71,34.79,336000.0,34.7297,34.7396,34.4026,34.4819,336000.0
2011-04-26 12:00:00,34.77,34.79,34.65,34.71,440000.0,34.4621,34.4819,34.3431,34.4026,440000.0
2011-04-26 12:30:00,34.7,34.77,34.36,34.38,445600.0,34.3927,34.4621,34.0557,34.0755,445600.0
2011-04-26 13:00:00,34.39,34.42,34.16,34.28,639200.0,34.0855,34.1152,33.8575,33.9764,639200.0
2011-04-26 13:30:00,34.28,34.29,34.06,34.12,613600.0,33.9764,33.9863,33.7584,33.8178,613600.0
2011-04-26 14:00:00,34.12,34.33,34.06,34.32,536400.0,33.8178,34.026,33.7584,34.0161,536400.0
2011-04-26 14:30:00,34.32,34.37,34.23,34.36,595600.0,34.0161,34.0656,33.9269,34.0557,595600.0
2011-04-26 15:00:00,34.34,34.49,34.33,34.39,507600.0,34.0359,34.1846,34.026,34.0855,507600.0
2011-04-26 15:30:00,34.39,34.42,34.31,34.41,853200.0,34.0855,34.1152,34.0062,34.1053,853200.0
2011-04-27 09:30:00,34.33,34.33,33.92,33.95,901200.0,34.026,34.026,33.6196,33.6493,901200.0
2011-04-27 10:00:00,33.94,33.94,33.55,33.76,790000.0,33.6394,33.6394,33.2529,33.461,790000.0
2011-04-27 10:30:00,33.74,33.8,33.45,33.58,601600.0,33.4412,33.5007,33.1538,33.2826,601600.0
2011-04-27 11:00:00,33.59,33.88,33.57,33.62,616000.0,33.2925,33.58,33.2727,33.3223,616000.0
2011-04-27 11:30:00,33.62,33.98,33.57,33.97,581600.0,33.3223,33.6791,33.2727,33.6692,581600.0
2011-04-27 12:00:00,33.96,34.23,33.96,34.17,372400.0,33.6593,33.9269,33.6593,33.8674,372400.0
2011-04-27 12:30:00,34.17,34.39,34.13,34.23,374000.0,33.8674,34.0855,33.8278,33.9269,374000.0
2011-04-27 13:00:00,34.2,34.58,34.2,34.41,418400.0,33.8971,34.2738,33.8971,34.1053,418400.0
2011-04-27 13:30:00,34.42,34.57,34.42,34.54,266400.0,34.1152,34.2639,34.1152,34.2341,266400.0
2011-04-27 14:00:00,34.54,34.57,34.25,34.26,239200.0,34.2341,34.2639,33.9467,33.9566,239200.0
2011-04-27 14:30:00,34.25,34.5,34.25,34.48,306800.0,33.9467,34.1945,33.9467,34.1747,306800.0
2011-04-27 15:00:00,34.49,34.57,34.42,34.46,275200.0,34.1846,34.2639,34.1152,34.1548,275200.0
2011-04-27 15:30:00,34.47,34.81,34.46,34.74,1374400.0,34.1647,34.5017,34.1548,34.4324,1374400.0
2011-04-28 09:30:00,34.51,34.75,34.34,34.58,675600.0,34.2044,34.4423,34.0359,34.2738,675600.0
2011-04-28 10:00:00,34.59,34.7,34.25,34.28,774400.0,34.2837,34.3927,33.9467,33.9764,774400.0
2011-04-28 10:30:00,34.28,34.44,34.12,34.27,656800.0,33.9764,34.135,33.8178,33.9665,656800.0
2011-04-28 11:00:00,34.3,34.42,34.25,34.25,426400.0,33.9962,34.1152,33.9467,33.9467,426400.0
2011-04-28 11:30:00,34.24,34.28,33.78,33.99,593600.0,33.9368,33.9764,33.4809,33.689,593600.0
2011-04-28 12:00:00,33.99,34.08,33.95,34.08,309600.0,33.689,33.7782,33.6493,33.7782,309600.0
2011-04-28 12:30:00,34.08,34.12,33.95,33.95,211600.0,33.7782,33.8178,33.6493,33.6493,211600.0
2011-04-28 13:00:00,33.95,34.1,33.95,34.07,275200.0,33.6493,33.798,33.6493,33.7683,275200.0
2011-04-28 13:30:00,34.05,34.11,34.01,34.02,202400.0,33.7485,33.8079,33.7088,33.7187,202400.0
2011-04-28 14:00:00,34.03,34.24,34.03,34.17,252000.0,33.7286,33.9368,33.7286,33.8674,252000.0
2011-04-28 14:30:00,34.17,34.36,34.15,34.29,249200.0,33.8674,34.0557,33.8476,33.9863,249200.0
2011-04-28 15:00:00,34.27,34.46,34.23,34.44,518800.0,33.9665,34.1548,33.9269,34.135,518800.0
2011-04-28 15:30:00,34.44,34.58,34.35,34.43,1204800.0,34.135,34.2738,34.0458,34.1251,1204800.0
2011-04-29 09:30:00,34.37,34.62,34.07,34.12,758000.0,34.0656,34.3134,33.7683,33.8178,758000.0
2011-04-29 10:00:00,34.1,34.33,34.09,34.29,367600.0,33.798,34.026,33.7881,33.9863,367600.0
2011-04-29 10:30:00,34.3,34.51,34.16,34.47,296000.0,33.9962,34.2044,33.8575,34.1647,296000.0
2011-04-29 11:00:00,34.48,34.52,34.27,34.37,260000.0,34.1747,34.2143,33.9665,34.0656,260000.0
2011-04-29 11:30:00,34.36,34.51,34.32,34.38,316400.0,34.0557,34.2044,34.0161,34.0755,316400.0
2011-04-29 12:00:00,34.39,34.4,34.3,34.32,146000.0,34.0855,34.0954,33.9962,34.0161,146000.0
2011-04-29 12:30:00,34.34,34.4,34.29,34.35,263600.0,34.0359,34.0954,33.9863,34.0458,263600.0
2011-04-29 13:00:00,34.35,34.58,34.35,34.56,261600.0,34.0458,34.2738,34.0458,34.2539,261600.0
2011-04-29 13:30:00,34.56,34.69,34.54,34.59,278000.0,34.2539,34.3828,34.2341,34.2837,278000.0
2011-04-29 14:00:00,34.57,34.71,34.56,34.69,302400.0,34.2639,34.4026,34.2539,34.3828,302400.0
2011-04-29 14:30:00,34.69,34.88,34.59,34.62,498400.0,34.3828,34.5711,34.2837,34.3134,498400.0
2011-04-29 15:00:00,34.61,34.66,34.55,34.61,344000.0,34.3035,34.3531,34.244,34.3035,344000.0
2011-04-29 15:30:00,34.6,34.67,34.53,34.62,861200.0,34.2936,34.363,34.2242,34.3134,861200.0
2011-05-02 09:30:00,34.91,34.93,34.46,34.55,656000.0,34.6008,34.6207,34.1548,34.244,656000.0
2011-05-02 10:00:00,34.54,34.75,34.45,34.75,513200.0,34.2341,34.4423,34.1449,34.4423,513200.0
2011-05-02 10:30:00,34.76,34.86,34.19,34.26,838000.0,34.4522,34.5513,33.8872,33.9566,838000.0
2011-05-02 11:00:00,34.28,34.41,34.13,34.13,576000.0,33.9764,34.1053,33.8278,33.8278,576000.0
2011-05-02 11:30:00,34.13,34.15,33.94,33.99,584400.0,33.8278,33.8476,33.6394,33.689,584400.0
2011-05-02 12:00:00,33.99,34.15,33.89,33.91,580400.0,33.689,33.8476,33.5899,33.6097,580400.0
2011-05-02 12:30:00,33.91,34.04,33.89,33.9,260800.0,33.6097,33.7386,33.5899,33.5998,260800.0
2011-05-02 13:00:00,33.92,34.19,33.88,34.19,254800.0,33.6196,33.8872,33.58,33.8872,254800.0
2011-05-02 13:30:00,34.19,34.34,34.09,34.18,642800.0,33.8872,34.0359,33.7881,33.8773,642800.0
2011-05-02 14:00:00,34.18,34.29,34.1,34.18,240400.0,33.8773,33.9863,33.798,33.8773,240400.0
2011-05-02 14:30:00,34.17,34.28,34.12,34.16,202800.0,33.8674,33.9764,33.8178,33.8575,202800.0
2011-05-02 15:00:00,34.15,34.19,34.04,34.04,251600.0,33.8476,33.8872,33.7386,33.7386,251600.0
2011-05-02 15:30:00,34.04,34.12,33.96,34.04,666400.0,33.7386,33.8178,33.6593,33.7386,666400.0
2011-05-03 09:30:00,34.0,34.08,33.57,33.79,814800.0,33.6989,33.7782,33.2727,33.4908,814800.0
2011-05-03 10:00:00,33.8,33.83,33.2,33.2,823600.0,33.5007,33.5304,32.906,32.906,823600.0
2011-05-03 10:30:00,33.2,33.33,33.11,33.25,874800.0,32.906,33.0348,32.8168,32.9555,874800.0
2011-05-03 11:00:00,33.26,33.37,33.19,33.21,425200.0,32.9655,33.0745,32.8961,32.9159,425200.0
2011-05-03 11:30:00,33.21,33.45,33.2,33.31,587600.0,32.9159,33.1538,32.906,33.015,587600.0
2011-05-03 12:00:00,33.31,33.42,33.31,33.35,296400.0,33.015,33.124,33.015,33.0547,296400.0
2011-05-03 12:30:00,33.33,33.36,33.16,33.17,258000.0,33.0348,33.0646,32.8663,32.8763,258000.0
2011-05-03 13:00:00,33.17,33.21,33.06,33.06,317200.0,32.8763,32.9159,32.7672,32.7672,317200.0
2011-05-03 13:30:00,33.06,33.23,33.05,33.16,332800.0,32.7672,32.9357,32.7573,32.8663,332800.0
2011-05-03 14:00:00,33.15,33.16,33.01,33.11,335200.0,32.8564,32.8663,32.7177,32.8168,335200.0
2011-05-03 14:30:00,33.13,33.17,32.95,33.03,528400.0,32.8366,32.8763,32.6582,32.7375,528400.0
2011-05-03 15:00:00,33.03,33.35,33.03,33.33,544400.0,32.7375,33.0547,32.7375,33.0348,544400.0
2011-05-03 15:30:00,33.34,33.44,33.31,33.41,996000.0,33.0447,33.1439,33.015,33.1141,996000.0
2011-05-04 09:30:00,33.31,33.38,32.89,32.93,1056800.0,33.015,33.0844,32.5987,32.6384,1056800.0
2011-05-04 10:00:00,32.91,32.92,32.63,32.71,1197600.0,32.6186,32.6285,32.341,32.4203,1197600.0
2011-05-04 10:30:00,32.7,32.74,32.37,32.42,1052000.0,32.4104,32.4501,32.0833,32.1329,1052000.0
2011-05-04 11:00:00,32.42,32.63,32.42,32.51,676400.0,32.1329,32.341,32.1329,32.2221,676400.0
2011-05-04 11:30:00,32.5,32.51,32.29,32.35,434400.0,32.2122,32.2221,32.004,32.0635,434400.0
2011-05-04 12:00:00,32.35,32.44,32.33,32.35,357200.0,32.0635,32.1527,32.0437,32.0635,357200.0
2011-05-04 12:30:00,32.35,32.57,32.33,32.56,262400.0,32.0635,32.2816,32.0437,32.2717,262400.0
2011-05-04 13:00:00,32.54,32.64,32.47,32.5,309200.0,32.2518,32.3509,32.1825,32.2122,309200.0
2011-05-04 13:30:00,32.5,32.72,32.5,32.7,334800.0,32.2122,32.4302,32.2122,32.4104,334800.0
2011-05-04 14:00:00,32.7,32.91,32.63,32.9,538000.0,32.4104,32.6186,32.341,32.6086,538000.0
2011-05-04 14:30:00,32.91,33.0,32.83,32.87,419600.0,32.6186,32.7078,32.5393,32.5789,419600.0
2011-05-04 15:00:00,32.87,32.98,32.82,32.98,592800.0,32.5789,32.6879,32.5294,32.6879,592800.0
2011-05-04 15:30:00,32.98,33.01,32.87,32.9,842000.0,32.6879,32.7177,32.5789,32.6086,842000.0
2011-05-05 09:30:00,32.47,33.09,32.47,33.03,769200.0,32.1825,32.797,32.1825,32.7375,769200.0
2011-05-05 10:00:00,33.01,33.19,32.77,32.81,679600.0,32.7177,32.8961,32.4798,32.5194,679600.0
2011-05-05 10:30:00,32.78,33.0,32.7,32.8,411200.0,32.4897,32.7078,32.4104,32.5095,411200.0
2011-05-05 11:00:00,32.79,32.84,32.58,32.72,359200.0,32.4996,32.5492,32.2915,32.4302,359200.0
2011-05-05 11:30:00,32.71,33.17,32.71,33.09,352400.0,32.4203,32.8763,32.4203,32.797,352400.0
2011-05-05 12:00:00,33.11,33.2,33.01,33.18,343600.0,32.8168,32.906,32.7177,32.8862,343600.0
2011-05-05 12:30:00,33.16,33.18,32.89,33.11,324000.0,32.8663,32.8862,32.5987,32.8168,324000.0
2011-05-05 13:00:00,33.11,33.14,32.97,33.02,183600.0,32.8168,32.8465,32.678,32.7276,183600.0
2011-05-05 13:30:00,32.99,33.04,32.85,32.94,353600.0,32.6978,32.7474,32.5591,32.6483,353600.0
2011-05-05 14:00:00,32.93,32.95,32.81,32.83,388000.0,32.6384,32.6582,32.5194,32.5393,388000.0
2011-05-05 14:30:00,32.83,32.89,32.78,32.8,560400.0,32.5393,32.5987,32.4897,32.5095,560400.0
2011-05-05 15:00:00,32.79,32.84,32.5,32.51,542400.0,32.4996,32.5492,32.2122,32.2221,542400.0
2011-05-05 15:30:00,32.51,32.75,32.51,32.73,1188400.0,32.2221,32.46,32.2221,32.4402,1188400.0
2011-05-06 09:30:00,33.4,33.63,33.12,33.31,1072400.0,33.1042,33.3322,32.8267,33.015,1072400.0
2011-05-06 10:00:00,33.32,33.38,33.07,33.24,429600.0,33.0249,33.0844,32.7771,32.9456,429600.0
2011-05-06 10:30:00,33.23,33.5,33.23,33.44,469600.0,32.9357,33.2033,32.9357,33.1439,469600.0
2011-05-06 11:00:00,33.45,33.67,33.45,33.61,497600.0,33.1538,33.3718,33.1538,33.3124,497600.0
2011-05-06 11:30:00,33.62,33.68,33.48,33.52,267600.0,33.3223,33.3817,33.1835,33.2232,267600.0
2011-05-06 12:00:00,33.53,33.58,33.37,33.38,340800.0,33.2331,33.2826,33.0745,33.0844,340800.0
2011-05-06 12:30:00,33.35,33.41,33.09,33.15,511600.0,33.0547,33.1141,32.797,32.8564,511600.0
2011-05-06 13:00:00,33.16,33.16,32.9,32.98,520000.0,32.8663,32.8663,32.6086,32.6879,520000.0
2011-05-06 13:30:00,32.98,33.08,32.92,32.93,217600.0,32.6879,32.7871,32.6285,32.6384,217600.0
2011-05-06 14:00:00,32.94,32.97,32.77,32.77,259600.0,32.6483,32.678,32.4798,32.4798,259600.0
2011-05-06 14:30:00,32.77,32.81,32.67,32.75,344400.0,32.4798,32.5194,32.3807,32.46,344400.0
2011-05-06 15:00:00,32.73,32.99,32.73,32.99,520400.0,32.4402,32.6978,32.4402,32.6978,520400.0
2011-05-06 15:30:00,32.98,33.22,32.98,33.1,1004800.0,32.6879,32.9258,32.6879,32.8069,1004800.0
2011-05-09 09:30:00,33.15,33.24,32.67,32.92,444000.0,32.8564,32.9456,32.3807,32.6285,444000.0
2011-05-09 10:00:00,32.92,33.02,32.77,32.88,338800.0,32.6285,32.7276,32.4798,32.5888,338800.0
2011-05-09 10:30:00,32.87,32.98,32.74,32.94,413200.0,32.5789,32.6879,32.4501,32.6483,413200.0
2011-05-09 11:00:00,32.97,33.1,32.89,33.02,294400.0,32.678,32.8069,32.5987,32.7276,294400.0
2011-05-09 11:30:00,33.02,33.22,32.95,33.19,210400.0,32.7276,32.9258,32.6582,32.8961,210400.0
2011-05-09 12:00:00,33.18,33.32,33.17,33.18,306400.0,32.8862,33.0249,32.8763,32.8862,306400.0
2011-05-09 12:30:00,33.19,33.22,33.12,33.13,164400.0,32.8961,32.9258,32.8267,32.8366,164400.0
2011-05-09 13:00:00,33.12,33.22,33.12,33.19,65600.0,32.8267,32.9258,32.8267,32.8961,65600.0
2011-05-09 13:30:00,33.2,33.35,33.16,33.28,240400.0,32.906,33.0547,32.8663,32.9853,240400.0
2011-05-09 14:00:00,33.27,33.28,33.17,33.22,130800.0,32.9754,32.9853,32.8763,32.9258,130800.0
2011-05-09 14:30:00,33.23,33.31,33.18,33.23,142800.0,32.9357,33.015,32.8862,32.9357,142800.0
2011-05-09 15:00:00,33.24,33.25,33.16,33.18,173200.0,32.9456,32.9555,32.8663,32.8862,173200.0
2011-05-09 15:30:00,33.18,33.26,33.13,33.17,642400.0,32.8862,32.9655,32.8366,32.8763,642400.0
2011-05-10 09:30:00,33.39,33.67,33.19,33.57,572800.0,33.0943,33.3718,32.8961,33.2727,572800.0
2011-05-10 10:00:00,33.58,33.69,33.38,33.63,292000.0,33.2826,33.3917,33.0844,33.3322,292000.0
2011-05-10 10:30:00,33.63,33.65,33.44,33.58,352400.0,33.3322,33.352,33.1439,33.2826,352400.0
2011-05-10 11:00:00,33.58,33.65,33.52,33.56,190800.0,33.2826,33.352,33.2232,33.2628,190800.0
2011-05-10 11:30:00,33.55,33.71,33.54,33.66,183600.0,33.2529,33.4115,33.243,33.3619,183600.0
2011-05-10 12:00:00,33.65,33.7,33.5,33.55,337600.0,33.352,33.4016,33.2033,33.2529,337600.0
2011-05-10 12:30:00,33.55,33.63,33.54,33.59,207600.0,33.2529,33.3322,33.243,33.2925,207600.0
2011-05-10 13:00:00,33.6,33.68,33.55,33.56,227600.0,33.3024,33.3817,33.2529,33.2628,227600.0
2011-05-10 13:30:00,33.57,33.67,33.47,33.6,539200.0,33.2727,33.3718,33.1736,33.3024,539200.0
2011-05-10 14:00:00,33.59,33.64,33.5,33.55,156800.0,33.2925,33.3421,33.2033,33.2529,156800.0
2011-05-10 14:30:00,33.56,33.78,33.53,33.75,519200.0,33.2628,33.4809,33.2331,33.4511,519200.0
2011-05-10 15:00:00,33.75,33.9,33.71,33.88,513600.0,33.4511,33.5998,33.4115,33.58,513600.0
2011-05-10 15:30:00,33.88,33.9,33.77,33.84,732000.0,33.58,33.5998,33.4709,33.5403,732000.0
2011-05-11 09:30:00,33.89,34.25,33.76,34.2,563600.0,33.5899,33.9467,33.461,33.8971,563600.0
2011-05-11 10:00:00,34.17,34.17,33.92,33.97,662400.0,33.8674,33.8674,33.6196,33.6692,662400.0
2011-05-11 10:30:00,33.99,34.07,33.93,34.05,294400.0,33.689,33.7683,33.6295,33.7485,294400.0
2011-05-11 11:00:00,34.04,34.06,33.91,33.98,320000.0,33.7386,33.7584,33.6097,33.6791,320000.0
2011-05-11 11:30:00,33.97,34.01,33.81,33.81,454400.0,33.6692,33.7088,33.5106,33.5106,454400.0
2011-05-11 12:00:00,33.82,33.82,33.5,33.66,390000.0,33.5205,33.5205,33.2033,33.3619,390000.0
2011-05-11 12:30:00,33.66,33.8,33.47,33.55,263200.0,33.3619,33.5007,33.1736,33.2529,263200.0
2011-05-11 13:00:00,33.56,33.59,33.35,33.35,246800.0,33.2628,33.2925,33.0547,33.0547,246800.0
2011-05-11 13:30:00,33.34,33.43,33.26,33.37,90400.0,33.0447,33.134,32.9655,33.0745,90400.0
2011-05-11 14:00:00,33.35,33.41,33.26,33.33,162000.0,33.0547,33.1141,32.9655,33.0348,162000.0
2011-05-11 14:30:00,33.34,33.55,33.31,33.45,338000.0,33.0447,33.2529,33.015,33.1538,338000.0
2011-05-11 15:00:00,33.43,33.63,33.38,33.55,321200.0,33.134,33.3322,33.0844,33.2529,321200.0
2011-05-11 15:30:00,33.55,33.66,33.44,33.59,462400.0,33.2529,33.3619,33.1439,33.2925,462400.0
2011-05-12 09:30:00,33.63,33.63,32.93,33.36,541600.0,33.3322,33.3322,32.6384,33.0646,541600.0
2011-05-12 10:00:00,33.36,33.69,33.36,33.59,428400.0,33.0646,33.3917,33.0646,33.2925,428400.0
2011-05-12 10:30:00,33.59,33.59,33.34,33.43,517200.0,33.2925,33.2925,33.0447,33.134,517200.0
2011-05-12 11:00:00,33.44,33.73,33.38,33.71,427200.0,33.1439,33.4313,33.0844,33.4115,427200.0
2011-05-12 11:30:00,33.7,33.74,33.61,33.63,132400.0,33.4016,33.4412,33.3124,33.3322,132400.0
2011-05-12 12:00:00,33.61,33.68,33.55,33.68,170800.0,33.3124,33.3817,33.2529,33.3817,170800.0
2011-05-12 12:30:00,33.68,33.74,33.61,33.73,170000.0,33.3817,33.4412,33.3124,33.4313,170000.0
2011-05-12 13:00:00,33.73,34.0,33.73,33.91,377600.0,33.4313,33.6989,33.4313,33.6097,377600.0
2011-05-12 13:30:00,33.93,33.95,33.83,33.9,174400.0,33.6295,33.6493,33.5304,33.5998,174400.0
2011-05-12 14:00:00,33.92,33.99,33.8,33.84,204800.0,33.6196,33.689,33.5007,33.5403,204800.0
2011-05-12 14:30:00,33.83,33.95,33.79,33.9,269200.0,33.5304,33.6493,33.4908,33.5998,269200.0
2011-05-12 15:00:00,33.9,33.92,33.77,33.83,604800.0,33.5998,33.6196,33.4709,33.5304,604800.0
2011-05-12 15:30:00,33.84,33.88,33.74,33.86,649600.0,33.5403,33.58,33.4412,33.5601,649600.0
2011-05-13 09:30:00,33.94,34.07,33.68,34.0,818400.0,33.6394,33.7683,33.3817,33.6989,818400.0
2011-05-13 10:00:00,34.0,34.22,33.78,34.2,536400.0,33.6989,33.917,33.4809,33.8971,536400.0
2011-05-13 10:30:00,34.2,34.4,34.2,34.33,392000.0,33.8971,34.0954,33.8971,34.026,392000.0
2011-05-13 11:00:00,34.3,34.32,33.88,34.04,475600.0,33.9962,34.0161,33.58,33.7386,475600.0
2011-05-13 11:30:00,34.06,34.11,33.95,34.02,374000.0,33.7584,33.8079,33.6493,33.7187,374000.0
2011-05-13 12:00:00,34.02,34.05,33.7,33.81,368800.0,33.7187,33.7485,33.4016,33.5106,368800.0
2011-05-13 12:30:00,33.83,34.05,33.79,33.99,436000.0,33.5304,33.7485,33.4908,33.689,436000.0
2011-05-13 13:00:00,33.99,34.01,33.79,33.8,165600.0,33.689,33.7088,33.4908,33.5007,165600.0
2011-05-13 13:30:00,33.81,33.91,33.77,33.84,184800.0,33.5106,33.6097,33.4709,33.5403,184800.0
2011-05-13 14:00:00,33.85,33.96,33.8,33.9,360400.0,33.5502,33.6593,33.5007,33.5998,360400.0
2011-05-13 14:30:00,33.91,33.95,33.78,33.86,482400.0,33.6097,33.6493,33.4809,33.5601,482400.0
2011-05-13 15:00:00,33.87,33.94,33.77,33.81,273200.0,33.5701,33.6394,33.4709,33.5106,273200.0
2011-05-13 15:30:00,33.81,33.84,33.71,33.74,470800.0,33.5106,33.5403,33.4115,33.4412,470800.0
2011-05-16 09:30:00,33.23,33.43,32.82,32.88,1108000.0,32.9357,33.134,32.5294,32.5888,1108000.0
2011-05-16 10:00:00,32.86,33.29,32.79,33.17,937600.0,32.569,32.9952,32.4996,32.8763,937600.0
2011-05-16 10:30:00,33.19,33.4,33.1,33.36,417600.0,32.8961,33.1042,32.8069,33.0646,417600.0
2011-05-16 11:00:00,33.35,33.47,33.13,33.15,501600.0,33.0547,33.1736,32.8366,32.8564,501600.0
2011-05-16 11:30:00,33.15,33.21,32.88,32.94,520000.0,32.8564,32.9159,32.5888,32.6483,520000.0
2011-05-16 12:00:00,32.95,32.95,32.82,32.84,320000.0,32.6582,32.6582,32.5294,32.5492,320000.0
2011-05-16 12:30:00,32.84,32.98,32.69,32.7,445600.0,32.5492,32.6879,32.4005,32.4104,445600.0
2011-05-16 13:00:00,32.7,32.75,32.51,32.71,546400.0,32.4104,32.46,32.2221,32.4203,546400.0
2011-05-16 13:30:00,32.71,32.83,32.53,32.8,636000.0,32.4203,32.5393,32.2419,32.5095,636000.0
2011-05-16 14:00:00,32.78,32.79,32.37,32.45,693200.0,32.4897,32.4996,32.0833,32.1626,693200.0
2011-05-16 14:30:00,32.45,32.46,32.16,32.17,1043600.0,32.1626,32.1725,31.8752,31.8851,1043600.0
2011-05-16 15:00:00,32.17,32.22,32.02,32.09,1080800.0,31.8851,31.9347,31.7364,31.8058,1080800.0
2011-05-16 15:30:00,32.07,32.25,32.01,32.22,1948400.0,31.786,31.9644,31.7265,31.9347,1948400.0
2011-05-17 09:30:00,32.17,32.42,31.81,32.22,1956800.0,31.8851,32.1329,31.5283,31.9347,1956800.0
2011-05-17 10:00:00,32.21,32.71,32.19,32.53,1210400.0,31.9248,32.4203,31.9049,32.2419,1210400.0
2011-05-17 10:30:00,32.55,32.57,32.11,32.15,712400.0,32.2617,32.2816,31.8256,31.8653,712400.0
2011-05-17 11:00:00,32.17,32.23,31.96,32.05,612400.0,31.8851,31.9446,31.677,31.7662,612400.0
2011-05-17 11:30:00,32.05,32.17,31.94,32.02,628400.0,31.7662,31.8851,31.6571,31.7364,628400.0
2011-05-17 12:00:00,32.03,32.24,31.99,32.15,522400.0,31.7464,31.9545,31.7067,31.8653,522400.0
2011-05-17 12:30:00,32.14,32.24,31.98,32.0,461200.0,31.8554,31.9545,31.6968,31.7166,461200.0
2011-05-17 13:00:00,32.0,32.33,31.96,32.24,499600.0,31.7166,32.0437,31.677,31.9545,499600.0
2011-05-17 13:30:00,32.23,32.26,32.11,32.2,393600.0,31.9446,31.9743,31.8256,31.9148,393600.0
2011-05-17 14:00:00,32.21,32.29,32.09,32.11,523200.0,31.9248,32.004,31.8058,31.8256,523200.0
2011-05-17 14:30:00,32.11,32.43,32.1,32.42,870000.0,31.8256,32.1428,31.8157,32.1329,870000.0
2011-05-17 15:00:00,32.41,32.42,32.13,32.36,1385200.0,32.123,32.1329,31.8455,32.0734,1385200.0
2011-05-17 15:30:00,32.37,32.59,32.35,32.52,1536000.0,32.0833,32.3014,32.0635,32.232,1536000.0
2011-05-18 09:30:00,32.55,32.92,32.55,32.62,957600.0,32.2617,32.6285,32.2617,32.3311,957600.0
2011-05-18 10:00:00,32.63,32.81,32.52,32.74,746400.0,32.341,32.5194,32.232,32.4501,746400.0
2011-05-18 10:30:00,32.74,32.94,32.74,32.86,574000.0,32.4501,32.6483,32.4501,32.569,574000.0
2011-05-18 11:00:00,32.85,32.93,32.74,32.82,618400.0,32.5591,32.6384,32.4501,32.5294,618400.0
2011-05-18 11:30:00,32.83,32.86,32.76,32.82,294400.0,32.5393,32.569,32.4699,32.5294,294400.0
2011-05-18 12:00:00,32.82,32.85,32.71,32.82,297200.0,32.5294,32.5591,32.4203,32.5294,297200.0
2011-05-18 12:30:00,32.82,33.05,32.81,32.99,554000.0,32.5294,32.7573,32.5194,32.6978,554000.0
2011-05-18 13:00:00,32.99,33.2,32.96,33.17,646400.0,32.6978,32.906,32.6681,32.8763,646400.0
2011-05-18 13:30:00,33.17,33.53,33.17,33.5,845600.0,32.8763,33.2331,32.8763,33.2033,845600.0
2011-05-18 14:00:00,33.49,33.72,33.48,33.67,1012400.0,33.1934,33.4214,33.1835,33.3718,1012400.0
2011-05-18 14:30:00,33.67,33.71,33.5,33.52,1140400.0,33.3718,33.4115,33.2033,33.2232,1140400.0
2011-05-18 15:00:00,33.52,33.6,33.5,33.6,752000.0,33.2232,33.3024,33.2033,33.3024,752000.0
2011-05-18 15:30:00,33.6,33.65,33.46,33.53,1642800.0,33.3024,33.352,33.1637,33.2331,1642800.0
2011-05-19 09:30:00,33.97,34.21,33.78,34.18,1392000.0,33.6692,33.907,33.4809,33.8773,1392000.0
2011-05-19 10:00:00,34.17,34.17,33.59,33.92,762000.0,33.8674,33.8674,33.2925,33.6196,762000.0
2011-05-19 10:30:00,33.87,33.93,33.39,33.53,741600.0,33.5701,33.6295,33.0943,33.2331,741600.0
2011-05-19 11:00:00,33.51,33.7,33.42,33.65,558400.0,33.2132,33.4016,33.124,33.352,558400.0
2011-05-19 11:30:00,33.66,33.77,33.55,33.63,456800.0,33.3619,33.4709,33.2529,33.3322,456800.0
2011-05-19 12:00:00,33.61,33.9,33.6,33.81,489200.0,33.3124,33.5998,33.3024,33.5106,489200.0
2011-05-19 12:30:00,33.81,33.98,33.77,33.94,588000.0,33.5106,33.6791,33.4709,33.6394,588000.0
2011-05-19 13:00:00,33.95,34.06,33.88,33.93,403200.0,33.6493,33.7584,33.58,33.6295,403200.0
2011-05-19 13:30:00,33.92,34.02,33.83,34.0,640000.0,33.6196,33.7187,33.5304,33.6989,640000.0
2011-05-19 14:00:00,34.0,34.05,33.87,33.92,935600.0,33.6989,33.7485,33.5701,33.6196,935600.0
2011-05-19 14:30:00,33.92,34.36,33.88,34.23,1789600.0,33.6196,34.0557,33.58,33.9269,1789600.0
2011-05-19 15:00:00,34.21,34.29,33.91,34.02,1146000.0,33.907,33.9863,33.6097,33.7187,1146000.0
2011-05-19 15:30:00,34.02,34.14,33.95,33.96,2200000.0,33.7187,33.8377,33.6493,33.6593,2200000.0
2011-05-20 09:30:00,36.33,37.25,35.63,37.22,12759600.0,36.0083,36.9201,35.3145,36.8904,12759600.0
2011-05-20 10:00:00,37.21,37.43,36.75,37.17,6033200.0,36.8805,37.0985,36.4246,36.8408,6033200.0
2011-05-20 10:30:00,37.16,37.38,37.02,37.37,3533200.0,36.8309,37.049,36.6922,37.0391,3533200.0
2011-05-20 11:00:00,37.36,37.38,36.92,36.99,2171200.0,37.0291,37.049,36.593,36.6624,2171200.0
2011-05-20 11:30:00,36.99,37.1,36.77,36.79,1616800.0,36.6624,36.7715,36.4444,36.4642,1616800.0
2011-05-20 12:00:00,36.77,37.0,36.75,36.93,1479600.0,36.4444,36.6723,36.4246,36.603,1479600.0
2011-05-20 12:30:00,36.94,36.94,36.65,36.78,1345200.0,36.6129,36.6129,36.3254,36.4543,1345200.0
2011-05-20 13:00:00,36.8,36.97,36.7,36.75,938000.0,36.4741,36.6426,36.375,36.4246,938000.0
2011-05-20 13:30:00,36.74,36.93,36.74,36.81,800800.0,36.4146,36.603,36.4146,36.484,800800.0
2011-05-20 14:00:00,36.82,36.95,36.81,36.92,1125200.0,36.4939,36.6228,36.484,36.593,1125200.0
2011-05-20 14:30:00,36.91,37.1,36.88,36.89,1544400.0,36.5831,36.7715,36.5534,36.5633,1544400.0
2011-05-20 15:00:00,36.88,36.89,36.7,36.76,1709200.0,36.5534,36.5633,36.375,36.4345,1709200.0
2011-05-20 15:30:00,36.76,36.76,36.38,36.66,3934000.0,36.4345,36.4345,36.0578,36.3353,3934000.0
2011-05-23 09:30:00,36.05,36.5,36.0,36.32,3038800.0,35.7308,36.1768,35.6812,35.9984,3038800.0
2011-05-23 10:00:00,36.32,36.34,35.81,36.16,1412400.0,35.9984,36.0182,35.4929,35.8398,1412400.0
2011-05-23 10:30:00,36.16,36.63,36.15,36.58,1402400.0,35.8398,36.3056,35.8299,36.2561,1402400.0
2011-05-23 11:00:00,36.6,36.68,36.22,36.44,1039200.0,36.2759,36.3552,35.8992,36.1173,1039200.0
2011-05-23 11:30:00,36.46,36.59,36.23,36.51,707600.0,36.1371,36.266,35.9092,36.1867,707600.0
2011-05-23 12:00:00,36.49,36.6,36.31,36.47,526800.0,36.1669,36.2759,35.9884,36.147,526800.0
2011-05-23 12:30:00,36.48,36.57,36.42,36.52,534800.0,36.1569,36.2461,36.0975,36.1966,534800.0
2011-05-23 13:00:00,36.52,36.54,36.41,36.49,416000.0,36.1966,36.2164,36.0876,36.1669,416000.0
2011-05-23 13:30:00,36.48,36.61,36.46,36.54,588000.0,36.1569,36.2858,36.1371,36.2164,588000.0
2011-05-23 14:00:00,36.54,36.55,36.22,36.44,1258400.0,36.2164,36.2263,35.8992,36.1173,1258400.0
2011-05-23 14:30:00,36.45,36.7,36.45,36.49,1090000.0,36.1272,36.375,36.1272,36.1669,1090000.0
2011-05-23 15:00:00,36.51,36.62,36.41,36.45,699600.0,36.1867,36.2957,36.0876,36.1272,699600.0
2011-05-23 15:30:00,36.45,36.48,36.26,36.3,1672000.0,36.1272,36.1569,35.9389,35.9785,1672000.0
2011-05-24 09:30:00,36.95,37.47,36.88,37.25,4297200.0,36.6228,37.1382,36.5534,36.9201,4297200.0
2011-05-24 10:00:00,37.26,37.44,36.95,37.08,1818800.0,36.93,37.1084,36.6228,36.7516,1818800.0
2011-05-24 10:30:00,37.05,37.3,36.94,37.27,1177600.0,36.7219,36.9697,36.6129,36.9399,1177600.0
2011-05-24 11:00:00,37.27,37.46,37.23,37.27,1066000.0,36.9399,37.1283,36.9003,36.9399,1066000.0
2011-05-24 11:30:00,37.26,37.37,37.22,37.35,808800.0,36.93,37.0391,36.8904,37.0192,808800.0
2011-05-24 12:00:00,37.34,37.43,37.29,37.35,663200.0,37.0093,37.0985,36.9598,37.0192,663200.0
2011-05-24 12:30:00,37.37,37.42,37.25,37.27,642400.0,37.0391,37.0886,36.9201,36.9399,642400.0
2011-05-24 13:00:00,37.27,37.37,37.13,37.16,618800.0,36.9399,37.0391,36.8012,36.8309,618800.0
2011-05-24 13:30:00,37.16,37.28,37.15,37.27,512800.0,36.8309,36.9499,36.821,36.9399,512800.0
2011-05-24 14:00:00,37.27,37.96,37.26,37.72,2998800.0,36.9399,37.6238,36.93,37.386,2998800.0
2011-05-24 14:30:00,37.73,38.09,37.69,37.75,2916000.0,37.3959,37.7527,37.3562,37.4157,2916000.0
2011-05-24 15:00:00,37.77,37.93,37.67,37.69,1189200.0,37.4355,37.5941,37.3364,37.3562,1189200.0
2011-05-24 15:30:00,37.7,37.77,37.5,37.65,2636800.0,37.3661,37.4355,37.1679,37.3166,2636800.0
2011-05-25 09:30:00,37.13,37.69,37.08,37.67,2258400.0,36.8012,37.3562,36.7516,37.3364,2258400.0
2011-05-25 10:00:00,37.67,37.71,37.35,37.52,1218000.0,37.3364,37.376,37.0192,37.1877,1218000.0
2011-05-25 10:30:00,37.51,37.83,37.48,37.68,1296800.0,37.1778,37.495,37.1481,37.3463,1296800.0
2011-05-25 11:00:00,37.69,37.97,37.53,37.6,958400.0,37.3562,37.6337,37.1976,37.267,958400.0
2011-05-25 11:30:00,37.62,37.76,37.57,37.68,521600.0,37.2868,37.4256,37.2373,37.3463,521600.0
2011-05-25 12:00:00,37.68,37.81,37.6,37.81,368800.0,37.3463,37.4752,37.267,37.4752,368800.0
2011-05-25 12:30:00,37.8,37.91,37.79,37.91,371200.0,37.4653,37.5743,37.4553,37.5743,371200.0
2011-05-25 13:00:00,37.89,37.96,37.77,37.79,461600.0,37.5545,37.6238,37.4355,37.4553,461600.0
2011-05-25 13:30:00,37.78,37.83,37.7,37.73,520400.0,37.4454,37.495,37.3661,37.3959,520400.0
2011-05-25 14:00:00,37.74,37.86,37.7,37.84,426800.0,37.4058,37.5247,37.3661,37.5049,426800.0
2011-05-25 14:30:00,37.84,37.85,37.73,37.79,544800.0,37.5049,37.5148,37.3959,37.4553,544800.0
2011-05-25 15:00:00,37.79,37.91,37.77,37.81,533200.0,37.4553,37.5743,37.4355,37.4752,533200.0
2011-05-25 15:30:00,37.82,37.92,37.73,37.74,1302400.0,37.4851,37.5842,37.3959,37.4058,1302400.0
2011-05-26 09:30:00,37.25,37.97,37.25,37.77,1565200.0,36.9201,37.6337,36.9201,37.4355,1565200.0
2011-05-26 10:00:00,37.77,38.02,37.64,38.0,1014400.0,37.4355,37.6833,37.3067,37.6635,1014400.0
2011-05-26 10:30:00,37.98,38.19,37.82,37.89,1161600.0,37.6437,37.8518,37.4851,37.5545,1161600.0
2011-05-26 11:00:00,37.9,37.93,37.72,37.85,505200.0,37.5644,37.5941,37.386,37.5148,505200.0
2011-05-26 11:30:00,37.87,37.97,37.8,37.96,292800.0,37.5346,37.6337,37.4653,37.6238,292800.0
2011-05-26 12:00:00,37.96,38.08,37.88,38.08,380800.0,37.6238,37.7428,37.5445,37.7428,380800.0
2011-05-26 12:30:00,38.08,38.11,38.02,38.07,532400.0,37.7428,37.7725,37.6833,37.7329,532400.0
2011-05-26 13:00:00,38.08,38.15,38.04,38.05,502800.0,37.7428,37.8122,37.7031,37.713,502800.0
2011-05-26 13:30:00,38.06,38.1,37.98,38.04,353200.0,37.723,37.7626,37.6437,37.7031,353200.0
2011-05-26 14:00:00,38.03,38.19,38.03,38.17,453200.0,37.6932,37.8518,37.6932,37.832,453200.0
2011-05-26 14:30:00,38.16,38.23,38.05,38.1,620400.0,37.8221,37.8914,37.713,37.7626,620400.0
2011-05-26 15:00:00,38.08,38.38,38.06,38.37,1342000.0,37.7428,38.0401,37.723,38.0302,1342000.0
2011-05-26 15:30:00,38.36,38.5,38.29,38.38,1873200.0,38.0203,38.1591,37.9509,38.0401,1873200.0
2011-05-27 09:30:00,38.25,38.31,37.75,37.94,1863200.0,37.9113,37.9707,37.4157,37.604,1863200.0
2011-05-27 10:00:00,37.94,38.15,37.81,38.11,1296800.0,37.604,37.8122,37.4752,37.7725,1296800.0
2011-05-27 10:30:00,38.1,38.25,38.0,38.13,780400.0,37.7626,37.9113,37.6635,37.7923,780400.0
2011-05-27 11:00:00,38.13,38.21,38.0,38.02,453600.0,37.7923,37.8716,37.6635,37.6833,453600.0
2011-05-27 11:30:00,38.01,38.23,38.0,38.17,376400.0,37.6734,37.8914,37.6635,37.832,376400.0
2011-05-27 12:00:00,38.17,38.18,38.0,38.07,379200.0,37.832,37.8419,37.6635,37.7329,379200.0
2011-05-27 12:30:00,38.07,38.09,37.96,37.96,310400.0,37.7329,37.7527,37.6238,37.6238,310400.0
2011-05-27 13:00:00,37.95,37.99,37.85,37.92,406400.0,37.6139,37.6536,37.5148,37.5842,406400.0
2011-05-27 13:30:00,37.93,38.08,37.85,38.03,439200.0,37.5941,37.7428,37.5148,37.6932,439200.0
2011-05-27 14:00:00,38.03,38.12,37.91,37.91,375600.0,37.6932,37.7824,37.5743,37.5743,375600.0
2011-05-27 14:30:00,37.93,37.95,37.83,37.88,482400.0,37.5941,37.6139,37.495,37.5445,482400.0
2011-05-27 15:00:00,37.89,37.94,37.84,37.91,673200.0,37.5545,37.604,37.5049,37.5743,673200.0
2011-05-27 15:30:00,37.9,37.98,37.77,37.82,1749600.0,37.5644,37.6437,37.4355,37.4851,1749600.0
2011-05-31 09:30:00,38.01,38.02,37.55,37.71,970000.0,37.6734,37.6833,37.2175,37.376,970000.0
2011-05-31 10:00:00,37.71,37.72,37.28,37.34,790000.0,37.376,37.386,36.9499,37.0093,790000.0
2011-05-31 10:30:00,37.34,37.63,37.3,37.58,610800.0,37.0093,37.2968,36.9697,37.2472,610800.0
2011-05-31 11:00:00,37.59,37.69,37.57,37.62,338800.0,37.2571,37.3562,37.2373,37.2868,338800.0
2011-05-31 11:30:00,37.63,37.74,37.52,37.55,324000.0,37.2968,37.4058,37.1877,37.2175,324000.0
2011-05-31 12:00:00,37.54,37.6,37.49,37.52,396800.0,37.2076,37.267,37.158,37.1877,396800.0
2011-05-31 12:30:00,37.52,37.6,37.46,37.51,412000.0,37.1877,37.267,37.1283,37.1778,412000.0
2011-05-31 13:00:00,37.51,37.72,37.51,37.65,422800.0,37.1778,37.386,37.1778,37.3166,422800.0
2011-05-31 13:30:00,37.64,37.77,37.63,37.77,273200.0,37.3067,37.4355,37.2968,37.4355,273200.0
2011-05-31 14:00:00,37.76,37.81,37.7,37.75,239200.0,37.4256,37.4752,37.3661,37.4157,239200.0
2011-05-31 14:30:00,37.75,37.85,37.68,37.84,406400.0,37.4157,37.5148,37.3463,37.5049,406400.0
2011-05-31 15:00:00,37.83,37.85,37.74,37.85,450400.0,37.495,37.5148,37.4058,37.5148,450400.0
2011-05-31 15:30:00,37.84,38.05,37.84,38.04,1673200.0,37.5049,37.713,37.5049,37.7031,1673200.0
2011-06-01 09:30:00,37.7,38.01,37.58,37.64,1201200.0,37.3661,37.6734,37.2472,37.3067,1201200.0
2011-06-01 10:00:00,37.65,37.71,37.5,37.55,1111200.0,37.3166,37.376,37.1679,37.2175,1111200.0
2011-06-01 10:30:00,37.57,37.71,37.27,37.28,931200.0,37.2373,37.376,36.9399,36.9499,931200.0
2011-06-01 11:00:00,37.27,37.37,37.17,37.2,697600.0,36.9399,37.0391,36.8408,36.8706,697600.0
2011-06-01 11:30:00,37.2,37.21,37.07,37.15,712000.0,36.8706,36.8805,36.7417,36.821,712000.0
2011-06-01 12:00:00,37.14,37.18,36.73,37.0,1097200.0,36.8111,36.8507,36.4047,36.6723,1097200.0
2011-06-01 12:30:00,36.99,37.07,36.95,37.05,693600.0,36.6624,36.7417,36.6228,36.7219,693600.0
2011-06-01 13:00:00,37.05,37.07,36.74,36.76,553200.0,36.7219,36.7417,36.4146,36.4345,553200.0
2011-06-01 13:30:00,36.77,36.98,36.73,36.93,528400.0,36.4444,36.6525,36.4047,36.603,528400.0
2011-06-01 14:00:00,36.93,36.95,36.73,36.82,700400.0,36.603,36.6228,36.4047,36.4939,700400.0
2011-06-01 14:30:00,36.82,36.82,36.52,36.67,983600.0,36.4939,36.4939,36.1966,36.3453,983600.0
2011-06-01 15:00:00,36.69,36.75,36.46,36.56,996400.0,36.3651,36.4246,36.1371,36.2362,996400.0
2011-06-01 15:30:00,36.56,36.66,36.3,36.44,2055600.0,36.2362,36.3353,35.9785,36.1173,2055600.0
2011-06-02 09:30:00,36.4,36.88,36.27,36.86,1163600.0,36.0777,36.5534,35.9488,36.5336,1163600.0
2011-06-02 10:00:00,36.86,37.19,36.82,37.05,921600.0,36.5336,36.8607,36.4939,36.7219,921600.0
2011-06-02 10:30:00,37.07,37.16,36.9,36.94,519600.0,36.7417,36.8309,36.5732,36.6129,519600.0
2011-06-02 11:00:00,36.91,36.93,36.56,36.69,504800.0,36.5831,36.603,36.2362,36.3651,504800.0
2011-06-02 11:30:00,36.69,36.86,36.55,36.86,373200.0,36.3651,36.5336,36.2263,36.5336,373200.0
2011-06-02 12:00:00,36.86,36.88,36.65,36.67,262000.0,36.5336,36.5534,36.3254,36.3453,262000.0
2011-06-02 12:30:00,36.68,36.98,36.63,36.85,265200.0,36.3552,36.6525,36.3056,36.5237,265200.0
2011-06-02 13:00:00,36.89,37.04,36.88,36.96,351200.0,36.5633,36.712,36.5534,36.6327,351200.0
2011-06-02 13:30:00,36.94,37.09,36.85,37.07,225200.0,36.6129,36.7615,36.5237,36.7417,225200.0
2011-06-02 14:00:00,37.07,37.12,36.93,37.08,384000.0,36.7417,36.7913,36.603,36.7516,384000.0
2011-06-02 14:30:00,37.07,37.27,37.05,37.27,516400.0,36.7417,36.9399,36.7219,36.9399,516400.0
2011-06-02 15:00:00,37.25,37.27,37.1,37.13,490000.0,36.9201,36.9399,36.7715,36.8012,490000.0
2011-06-02 15:30:00,37.15,37.2,36.99,37.06,1122400.0,36.821,36.8706,36.6624,36.7318,1122400.0
2011-06-03 09:30:00,36.12,36.74,35.97,36.36,1465600.0,35.8001,36.4146,35.6515,36.038,1465600.0
2011-06-03 10:00:00,36.4,36.67,36.36,36.49,705600.0,36.0777,36.3453,36.038,36.1669,705600.0
2011-06-03 10:30:00,36.5,36.7,36.46,36.56,473200.0,36.1768,36.375,36.1371,36.2362,473200.0
2011-06-03 11:00:00,36.56,36.6,36.27,36.36,338000.0,36.2362,36.2759,35.9488,36.038,338000.0
2011-06-03 11:30:00,36.34,36.62,36.3,36.6,265200.0,36.0182,36.2957,35.9785,36.2759,265200.0
2011-06-03 12:00:00,36.62,36.65,36.46,36.51,250000.0,36.2957,36.3254,36.1371,36.1867,250000.0
2011-06-03 12:30:00,36.51,36.56,36.42,36.55,224800.0,36.1867,36.2362,36.0975,36.2263,224800.0
2011-06-03 13:00:00,36.56,36.56,36.46,36.46,229600.0,36.2362,36.2362,36.1371,36.1371,229600.0
2011-06-03 13:30:00,36.45,36.49,36.37,36.4,168400.0,36.1272,36.1669,36.0479,36.0777,168400.0
2011-06-03 14:00:00,36.4,36.43,36.3,36.32,277200.0,36.0777,36.1074,35.9785,35.9984,277200.0
2011-06-03 14:30:00,36.33,36.36,36.06,36.09,513600.0,36.0083,36.038,35.7407,35.7704,513600.0
2011-06-03 15:00:00,36.09,36.25,36.03,36.25,520000.0,35.7704,35.929,35.7109,35.929,520000.0
2011-06-03 15:30:00,36.25,36.43,36.1,36.24,1138400.0,35.929,36.1074,35.7803,35.9191,1138400.0
2011-06-06 09:30:00,36.12,36.27,35.88,36.04,713600.0,35.8001,35.9488,35.5623,35.7208,713600.0
2011-06-06 10:00:00,36.04,36.35,35.95,36.27,664000.0,35.7208,36.0281,35.6316,35.9488,664000.0
2011-06-06 10:30:00,36.28,36.28,35.82,35.99,419200.0,35.9587,35.9587,35.5028,35.6713,419200.0
2011-06-06 11:00:00,35.96,36.12,35.9,36.03,528400.0,35.6415,35.8001,35.5821,35.7109,528400.0
2011-06-06 11:30:00,36.04,36.12,35.94,36.0,385600.0,35.7208,35.8001,35.6217,35.6812,385600.0
2011-06-06 12:00:00,36.0,36.01,35.9,35.93,477600.0,35.6812,35.6911,35.5821,35.6118,477600.0
2011-06-06 12:30:00,35.93,35.96,35.79,35.84,448000.0,35.6118,35.6415,35.4731,35.5226,448000.0
2011-06-06 13:00:00,35.85,35.95,35.75,35.82,258000.0,35.5325,35.6316,35.4334,35.5028,258000.0
2011-06-06 13:30:00,35.82,35.85,35.66,35.79,286400.0,35.5028,35.5325,35.3442,35.4731,286400.0
2011-06-06 14:00:00,35.8,35.94,35.78,35.89,274000.0,35.483,35.6217,35.4631,35.5722,274000.0
2011-06-06 14:30:00,35.9,35.9,35.58,35.61,496400.0,35.5821,35.5821,35.2649,35.2946,496400.0
2011-06-06 15:00:00,35.61,35.65,35.49,35.53,624400.0,35.2946,35.3343,35.1757,35.2154,624400.0
2011-06-06 15:30:00,35.54,35.78,35.54,35.68,1310800.0,35.2253,35.4631,35.2253,35.364,1310800.0
2011-06-07 09:30:00,35.94,35.94,35.25,35.41,1118400.0,35.6217,35.6217,34.9378,35.0964,1118400.0
2011-06-07 10:00:00,35.44,35.9,35.42,35.62,759600.0,35.1262,35.5821,35.1063,35.3046,759600.0
2011-06-07 10:30:00,35.65,35.94,35.6,35.87,701600.0,35.3343,35.6217,35.2847,35.5523,701600.0
2011-06-07 11:00:00,35.87,35.87,35.38,35.4,560800.0,35.5523,35.5523,35.0667,35.0865,560800.0
2011-06-07 11:30:00,35.39,35.41,35.28,35.35,403600.0,35.0766,35.0964,34.9676,35.0369,403600.0
2011-06-07 12:00:00,35.37,35.37,35.27,35.29,238000.0,35.0568,35.0568,34.9577,34.9775,238000.0
2011-06-07 12:30:00,35.29,35.31,35.23,35.31,340800.0,34.9775,34.9973,34.918,34.9973,340800.0
2011-06-07 13:00:00,35.3,35.63,35.29,35.63,406400.0,34.9874,35.3145,34.9775,35.3145,406400.0
2011-06-07 13:30:00,35.64,35.68,35.57,35.68,302800.0,35.3244,35.364,35.255,35.364,302800.0
2011-06-07 14:00:00,35.68,35.95,35.68,35.93,566800.0,35.364,35.6316,35.364,35.6118,566800.0
2011-06-07 14:30:00,35.93,35.93,35.78,35.86,261600.0,35.6118,35.6118,35.4631,35.5424,261600.0
2011-06-07 15:00:00,35.86,35.91,35.6,35.67,508800.0,35.5424,35.592,35.2847,35.3541,508800.0
2011-06-07 15:30:00,35.66,35.75,35.51,35.54,892000.0,35.3442,35.4334,35.1955,35.2253,892000.0
2011-06-08 09:30:00,35.43,35.46,35.08,35.14,767600.0,35.1162,35.146,34.7693,34.8288,767600.0
2011-06-08 10:00:00,35.15,35.54,35.1,35.38,751200.0,34.8387,35.2253,34.7892,35.0667,751200.0
2011-06-08 10:30:00,35.38,35.61,35.26,35.41,547200.0,35.0667,35.2946,34.9477,35.0964,547200.0
2011-06-08 11:00:00,35.42,35.62,35.09,35.1,696800.0,35.1063,35.3046,34.7793,34.7892,696800.0
2011-06-08 11:30:00,35.1,35.33,35.02,35.3,423600.0,34.7892,35.0171,34.7099,34.9874,423600.0
2011-06-08 12:00:00,35.3,35.34,35.09,35.15,270000.0,34.9874,35.027,34.7793,34.8387,270000.0
2011-06-08 12:30:00,35.14,35.17,35.05,35.16,180800.0,34.8288,34.8585,34.7396,34.8486,180800.0
2011-06-08 13:00:00,35.16,35.18,34.96,35.0,318400.0,34.8486,34.8685,34.6504,34.69,318400.0
2011-06-08 13:30:00,35.01,35.01,34.63,34.68,640400.0,34.7,34.7,34.3233,34.3729,640400.0
2011-06-08 14:00:00,34.68,34.85,34.65,34.74,581600.0,34.3729,34.5414,34.3431,34.4324,581600.0
2011-06-08 14:30:00,34.75,34.98,34.75,34.91,490400.0,34.4423,34.6702,34.4423,34.6008,490400.0
2011-06-08 15:00:00,34.93,34.94,34.76,34.87,441600.0,34.6207,34.6306,34.4522,34.5612,441600.0
2011-06-08 15:30:00,34.87,35.16,34.82,35.05,1336000.0,34.5612,34.8486,34.5116,34.7396,1336000.0
2011-06-09 09:30:00,35.44,35.44,35.0,35.29,846000.0,35.1262,35.1262,34.69,34.9775,846000.0
2011-06-09 10:00:00,35.29,35.46,35.24,35.41,950800.0,34.9775,35.146,34.9279,35.0964,950800.0
2011-06-09 10:30:00,35.39,35.45,35.22,35.33,715600.0,35.0766,35.1361,34.9081,35.0171,715600.0
2011-06-09 11:00:00,35.34,35.38,35.18,35.24,385200.0,35.027,35.0667,34.8685,34.9279,385200.0
2011-06-09 11:30:00,35.25,35.4,35.25,35.29,403200.0,34.9378,35.0865,34.9378,34.9775,403200.0
2011-06-09 12:00:00,35.3,35.43,35.29,35.34,324800.0,34.9874,35.1162,34.9775,35.027,324800.0
2011-06-09 12:30:00,35.34,35.6,35.34,35.57,551200.0,35.027,35.2847,35.027,35.255,551200.0
2011-06-09 13:00:00,35.58,35.67,35.53,35.62,615200.0,35.2649,35.3541,35.2154,35.3046,615200.0
2011-06-09 13:30:00,35.63,35.65,35.56,35.62,318000.0,35.3145,35.3343,35.2451,35.3046,318000.0
2011-06-09 14:00:00,35.62,35.64,35.59,35.6,228800.0,35.3046,35.3244,35.2748,35.2847,228800.0
2011-06-09 14:30:00,35.61,35.69,35.54,35.69,328000.0,35.2946,35.3739,35.2253,35.3739,328000.0
2011-06-09 15:00:00,35.69,35.69,35.55,35.57,419600.0,35.3739,35.3739,35.2352,35.255,419600.0
2011-06-09 15:30:00,35.57,35.6,35.38,35.46,1055600.0,35.255,35.2847,35.0667,35.146,1055600.0
2011-06-10 09:30:00,35.49,35.87,35.41,35.71,928000.0,35.1757,35.5523,35.0964,35.3938,928000.0
2011-06-10 10:00:00,35.71,35.72,35.45,35.52,615200.0,35.3938,35.4037,35.1361,35.2054,615200.0
2011-06-10 10:30:00,35.54,35.55,35.14,35.18,630000.0,35.2253,35.2352,34.8288,34.8685,630000.0
2011-06-10 11:00:00,35.19,35.22,34.93,35.02,712800.0,34.8784,34.9081,34.6207,34.7099,712800.0
2011-06-10 11:30:00,35.02,35.12,34.91,35.09,314000.0,34.7099,34.809,34.6008,34.7793,314000.0
2011-06-10 12:00:00,35.1,35.19,35.06,35.09,332800.0,34.7892,34.8784,34.7495,34.7793,332800.0
2011-06-10 12:30:00,35.09,35.25,35.09,35.17,237200.0,34.7793,34.9378,34.7793,34.8585,237200.0
2011-06-10 13:00:00,35.19,35.19,35.0,35.09,171200.0,34.8784,34.8784,34.69,34.7793,171200.0
2011-06-10 13:30:00,35.09,35.09,34.85,34.95,353200.0,34.7793,34.7793,34.5414,34.6405,353200.0
2011-06-10 14:00:00,34.96,35.25,34.95,35.19,614000.0,34.6504,34.9378,34.6405,34.8784,614000.0
2011-06-10 14:30:00,35.17,35.37,35.07,35.35,374800.0,34.8585,35.0568,34.7594,35.0369,374800.0
2011-06-10 15:00:00,35.37,35.38,35.21,35.23,423600.0,35.0568,35.0667,34.8982,34.918,423600.0
2011-06-10 15:30:00,35.24,35.26,34.99,35.08,914400.0,34.9279,34.9477,34.6801,34.7693,914400.0
2011-06-13 09:30:00,35.15,35.23,34.69,34.78,1374400.0,34.8387,34.918,34.3828,34.472,1374400.0
2011-06-13 10:00:00,34.78,35.14,34.74,35.14,658000.0,34.472,34.8288,34.4324,34.8288,658000.0
2011-06-13 10:30:00,35.14,35.14,34.72,34.83,604400.0,34.8288,34.8288,34.4125,34.5216,604400.0
2011-06-13 11:00:00,34.82,34.86,34.7,34.84,338800.0,34.5116,34.5513,34.3927,34.5315,338800.0
2011-06-13 11:30:00,34.84,34.88,34.63,34.67,251600.0,34.5315,34.5711,34.3233,34.363,251600.0
2011-06-13 12:00:00,34.66,34.68,34.42,34.45,529600.0,34.3531,34.3729,34.1152,34.1449,529600.0
2011-06-13 12:30:00,34.44,34.59,34.34,34.58,624400.0,34.135,34.2837,34.0359,34.2738,624400.0
2011-06-13 13:00:00,34.57,34.6,34.33,34.49,588400.0,34.2639,34.2936,34.026,34.1846,588400.0
2011-06-13 13:30:00,34.49,34.62,34.43,34.62,380400.0,34.1846,34.3134,34.1251,34.3134,380400.0
2011-06-13 14:00:00,34.61,34.63,34.41,34.42,459600.0,34.3035,34.3233,34.1053,34.1152,459600.0
2011-06-13 14:30:00,34.41,34.55,34.36,34.44,471200.0,34.1053,34.244,34.0557,34.135,471200.0
2011-06-13 15:00:00,34.44,34.49,34.31,34.33,619200.0,34.135,34.1846,34.0062,34.026,619200.0
2011-06-13 15:30:00,34.33,34.39,34.2,34.29,1532000.0,34.026,34.0855,33.8971,33.9863,1532000.0
2011-06-14 09:30:00,34.88,34.99,34.53,34.73,827200.0,34.5711,34.6801,34.2242,34.4224,827200.0
2011-06-14 10:00:00,34.73,34.83,34.58,34.69,636400.0,34.4224,34.5216,34.2738,34.3828,636400.0
2011-06-14 10:30:00,34.69,34.97,34.67,34.93,440000.0,34.3828,34.6603,34.363,34.6207,440000.0
2011-06-14 11:00:00,34.9,35.18,34.86,35.04,680800.0,34.5909,34.8685,34.5513,34.7297,680800.0
2011-06-14 11:30:00,35.03,35.25,35.02,35.25,915600.0,34.7198,34.9378,34.7099,34.9378,915600.0
2011-06-14 12:00:00,35.25,35.38,35.22,35.38,612400.0,34.9378,35.0667,34.9081,35.0667,612400.0
2011-06-14 12:30:00,35.38,35.58,35.36,35.55,634400.0,35.0667,35.2649,35.0469,35.2352,634400.0
2011-06-14 13:00:00,35.55,35.56,35.31,35.41,356400.0,35.2352,35.2451,34.9973,35.0964,356400.0
2011-06-14 13:30:00,35.42,35.52,35.4,35.47,338400.0,35.1063,35.2054,35.0865,35.1559,338400.0
2011-06-14 14:00:00,35.47,35.47,35.34,35.4,410800.0,35.1559,35.1559,35.027,35.0865,410800.0
2011-06-14 14:30:00,35.39,35.43,35.25,35.26,331200.0,35.0766,35.1162,34.9378,34.9477,331200.0
2011-06-14 15:00:00,35.26,35.35,35.18,35.18,573200.0,34.9477,35.0369,34.8685,34.8685,573200.0
2011-06-14 15:30:00,35.18,35.22,35.06,35.17,1788400.0,34.8685,34.9081,34.7495,34.8585,1788400.0
2011-06-15 09:30:00,34.75,34.88,34.36,34.8,1421200.0,34.4423,34.5711,34.0557,34.4918,1421200.0
2011-06-15 10:00:00,34.8,34.93,34.6,34.61,909200.0,34.4918,34.6207,34.2936,34.3035,909200.0
2011-06-15 10:30:00,34.62,34.68,34.48,34.63,701200.0,34.3134,34.3729,34.1747,34.3233,701200.0
2011-06-15 11:00:00,34.62,34.65,34.45,34.5,384800.0,34.3134,34.3431,34.1449,34.1945,384800.0
2011-06-15 11:30:00,34.51,34.53,34.37,34.51,1260400.0,34.2044,34.2242,34.0656,34.2044,1260400.0
2011-06-15 12:00:00,34.49,34.64,34.41,34.53,1035600.0,34.1846,34.3332,34.1053,34.2242,1035600.0
2011-06-15 12:30:00,34.54,34.66,34.47,34.51,293200.0,34.2341,34.3531,34.1647,34.2044,293200.0
2011-06-15 13:00:00,34.5,34.68,34.49,34.66,410400.0,34.1945,34.3729,34.1846,34.3531,410400.0
2011-06-15 13:30:00,34.67,34.92,34.65,34.92,528400.0,34.363,34.6108,34.3431,34.6108,528400.0
2011-06-15 14:00:00,34.92,35.12,34.83,35.0,1129600.0,34.6108,34.809,34.5216,34.69,1129600.0
2011-06-15 14:30:00,35.0,35.35,34.99,35.07,1657200.0,34.69,35.0369,34.6801,34.7594,1657200.0
2011-06-15 15:00:00,35.07,35.08,34.93,34.98,642400.0,34.7594,34.7693,34.6207,34.6702,642400.0
2011-06-15 15:30:00,34.98,34.98,34.72,34.87,1310000.0,34.6702,34.6702,34.4125,34.5612,1310000.0
2011-06-16 09:30:00,34.84,34.99,34.52,34.74,857600.0,34.5315,34.6801,34.2143,34.4324,857600.0
2011-06-16 10:00:00,34.77,34.98,34.64,34.92,909200.0,34.4621,34.6702,34.3332,34.6108,909200.0
2011-06-16 10:30:00,34.93,35.05,34.85,34.86,536000.0,34.6207,34.7396,34.5414,34.5513,536000.0
2011-06-16 11:00:00,34.88,35.11,34.73,35.07,497600.0,34.5711,34.7991,34.4224,34.7594,497600.0
2011-06-16 11:30:00,35.09,35.1,34.85,34.87,190000.0,34.7793,34.7892,34.5414,34.5612,190000.0
2011-06-16 12:00:00,34.87,34.94,34.85,34.93,220000.0,34.5612,34.6306,34.5414,34.6207,220000.0
2011-06-16 12:30:00,34.93,34.94,34.85,34.85,140400.0,34.6207,34.6306,34.5414,34.5414,140400.0
2011-06-16 13:00:00,34.85,34.86,34.68,34.7,740000.0,34.5414,34.5513,34.3729,34.3927,740000.0
2011-06-16 13:30:00,34.7,34.7,34.18,34.2,772800.0,34.3927,34.3927,33.8773,33.8971,772800.0
2011-06-16 14:00:00,34.2,34.35,34.0,34.04,937600.0,33.8971,34.0458,33.6989,33.7386,937600.0
2011-06-16 14:30:00,34.03,34.04,33.68,33.76,1066800.0,33.7286,33.7386,33.3817,33.461,1066800.0
2011-06-16 15:00:00,33.75,34.21,33.75,34.19,1123600.0,33.4511,33.907,33.4511,33.8872,1123600.0
2011-06-16 15:30:00,34.2,34.38,34.11,34.3,1562000.0,33.8971,34.0755,33.8079,33.9962,1562000.0
2011-06-17 09:30:00,34.86,35.02,34.64,34.65,1513600.0,34.5513,34.7099,34.3332,34.3431,1513600.0
2011-06-17 10:00:00,34.66,34.81,34.56,34.65,851600.0,34.3531,34.5017,34.2539,34.3431,851600.0
2011-06-17 10:30:00,34.66,34.71,34.58,34.58,450400.0,34.3531,34.4026,34.2738,34.2738,450400.0
2011-06-17 11:00:00,34.61,34.76,34.56,34.74,556000.0,34.3035,34.4522,34.2539,34.4324,556000.0
2011-06-17 11:30:00,34.74,35.1,34.69,35.07,1137600.0,34.4324,34.7892,34.3828,34.7594,1137600.0
2011-06-17 12:00:00,35.06,35.1,34.84,34.94,642000.0,34.7495,34.7892,34.5315,34.6306,642000.0
2011-06-17 12:30:00,34.94,35.05,34.88,35.01,479200.0,34.6306,34.7396,34.5711,34.7,479200.0
2011-06-17 13:00:00,35.0,35.05,34.89,34.98,504000.0,34.69,34.7396,34.581,34.6702,504000.0
2011-06-17 13:30:00,34.99,35.06,34.93,34.99,448400.0,34.6801,34.7495,34.6207,34.6801,448400.0
2011-06-17 14:00:00,34.97,35.03,34.94,35.03,466400.0,34.6603,34.7198,34.6306,34.7198,466400.0
2011-06-17 14:30:00,35.03,35.04,34.93,34.97,440400.0,34.7198,34.7297,34.6207,34.6603,440400.0
2011-06-17 15:00:00,34.98,35.0,34.83,34.94,836000.0,34.6702,34.69,34.5216,34.6306,836000.0
2011-06-17 15:30:00,34.95,34.98,34.86,34.9,2149200.0,34.6405,34.6702,34.5513,34.5909,2149200.0
2011-06-20 09:30:00,34.85,34.97,34.63,34.86,608000.0,34.5414,34.6603,34.3233,34.5513,608000.0
2011-06-20 10:00:00,34.88,34.91,34.63,34.85,478400.0,34.5711,34.6008,34.3233,34.5414,478400.0
2011-06-20 10:30:00,34.82,34.9,34.77,34.83,376000.0,34.5116,34.5909,34.4621,34.5216,376000.0
2011-06-20 11:00:00,34.82,34.89,34.76,34.81,421600.0,34.5116,34.581,34.4522,34.5017,421600.0
2011-06-20 11:30:00,34.83,34.95,34.7,34.95,298000.0,34.5216,34.6405,34.3927,34.6405,298000.0
2011-06-20 12:00:00,34.93,35.09,34.84,35.08,304800.0,34.6207,34.7793,34.5315,34.7693,304800.0
2011-06-20 12:30:00,35.08,35.09,34.86,34.88,311200.0,34.7693,34.7793,34.5513,34.5711,311200.0
2011-06-20 13:00:00,34.88,34.93,34.81,34.85,272000.0,34.5711,34.6207,34.5017,34.5414,272000.0
2011-06-20 13:30:00,34.87,34.91,34.73,34.76,166800.0,34.5612,34.6008,34.4224,34.4522,166800.0
2011-06-20 14:00:00,34.74,34.88,34.74,34.82,208800.0,34.4324,34.5711,34.4324,34.5116,208800.0
2011-06-20 14:30:00,34.82,34.96,34.82,34.94,394000.0,34.5116,34.6504,34.5116,34.6306,394000.0
2011-06-20 15:00:00,34.93,34.95,34.71,34.71,433600.0,34.6207,34.6405,34.4026,34.4026,433600.0
2011-06-20 15:30:00,34.73,34.86,34.7,34.84,686800.0,34.4224,34.5513,34.3927,34.5315,686800.0
2011-06-21 09:30:00,35.03,35.44,34.91,35.41,1339200.0,34.7198,35.1262,34.6008,35.0964,1339200.0
2011-06-21 10:00:00,35.44,35.58,35.41,35.44,722000.0,35.1262,35.2649,35.0964,35.1262,722000.0
2011-06-21 10:30:00,35.46,35.73,35.41,35.7,764000.0,35.146,35.4136,35.0964,35.3839,764000.0
2011-06-21 11:00:00,35.7,35.81,35.66,35.77,592800.0,35.3839,35.4929,35.3442,35.4532,592800.0
2011-06-21 11:30:00,35.77,35.87,35.77,35.85,541600.0,35.4532,35.5523,35.4532,35.5325,541600.0
2011-06-21 12:00:00,35.85,35.88,35.74,35.78,532800.0,35.5325,35.5623,35.4235,35.4631,532800.0
2011-06-21 12:30:00,35.78,35.91,35.75,35.83,379200.0,35.4631,35.592,35.4334,35.5127,379200.0
2011-06-21 13:00:00,35.84,35.85,35.72,35.74,306400.0,35.5226,35.5325,35.4037,35.4235,306400.0
2011-06-21 13:30:00,35.74,35.82,35.73,35.82,354000.0,35.4235,35.5028,35.4136,35.5028,354000.0
2011-06-21 14:00:00,35.83,35.89,35.82,35.85,462800.0,35.5127,35.5722,35.5028,35.5325,462800.0
2011-06-21 14:30:00,35.84,36.02,35.84,35.95,597200.0,35.5226,35.701,35.5226,35.6316,597200.0
2011-06-21 15:00:00,35.96,35.97,35.83,35.94,620000.0,35.6415,35.6515,35.5127,35.6217,620000.0
2011-06-21 15:30:00,35.93,36.08,35.89,35.96,1272400.0,35.6118,35.7605,35.5722,35.6415,1272400.0
2011-06-22 09:30:00,35.8,36.19,35.64,35.74,834000.0,35.483,35.8695,35.3244,35.4235,834000.0
2011-06-22 10:00:00,35.74,35.77,35.27,35.5,1002000.0,35.4235,35.4532,34.9577,35.1856,1002000.0
2011-06-22 10:30:00,35.48,35.88,35.44,35.85,898000.0,35.1658,35.5623,35.1262,35.5325,898000.0
2011-06-22 11:00:00,35.85,36.13,35.85,36.02,816400.0,35.5325,35.81,35.5325,35.701,816400.0
2011-06-22 11:30:00,36.02,36.04,35.91,35.96,288000.0,35.701,35.7208,35.592,35.6415,288000.0
2011-06-22 12:00:00,35.93,35.97,35.82,35.91,258400.0,35.6118,35.6515,35.5028,35.592,258400.0
2011-06-22 12:30:00,35.9,35.99,35.81,35.95,158400.0,35.5821,35.6713,35.4929,35.6316,158400.0
2011-06-22 13:00:00,35.98,36.01,35.93,35.94,222800.0,35.6614,35.6911,35.6118,35.6217,222800.0
2011-06-22 13:30:00,35.96,35.98,35.91,35.95,244400.0,35.6415,35.6614,35.592,35.6316,244400.0
2011-06-22 14:00:00,35.95,36.13,35.85,36.04,402400.0,35.6316,35.81,35.5325,35.7208,402400.0
2011-06-22 14:30:00,36.05,36.1,35.93,35.97,425600.0,35.7308,35.7803,35.6118,35.6515,425600.0
2011-06-22 15:00:00,35.96,36.07,35.76,35.8,604800.0,35.6415,35.7506,35.4433,35.483,604800.0
2011-06-22 15:30:00,35.8,35.8,35.49,35.57,1057200.0,35.483,35.483,35.1757,35.255,1057200.0
2011-06-23 09:30:00,35.01,35.65,35.0,35.32,1212400.0,34.7,35.3343,34.69,35.0072,1212400.0
2011-06-23 10:00:00,35.3,35.76,35.18,35.74,593200.0,34.9874,35.4433,34.8685,35.4235,593200.0
2011-06-23 10:30:00,35.76,35.77,35.21,35.41,623200.0,35.4433,35.4532,34.8982,35.0964,623200.0
2011-06-23 11:00:00,35.43,35.77,35.42,35.77,371600.0,35.1162,35.4532,35.1063,35.4532,371600.0
2011-06-23 11:30:00,35.78,35.79,35.46,35.55,392400.0,35.4631,35.4731,35.146,35.2352,392400.0
2011-06-23 12:00:00,35.53,35.76,35.53,35.6,371200.0,35.2154,35.4433,35.2154,35.2847,371200.0
2011-06-23 12:30:00,35.63,35.72,35.57,35.72,290400.0,35.3145,35.4037,35.255,35.4037,290400.0
2011-06-23 13:00:00,35.71,35.87,35.61,35.69,276800.0,35.3938,35.5523,35.2946,35.3739,276800.0
2011-06-23 13:30:00,35.69,35.86,35.63,35.78,253600.0,35.3739,35.5424,35.3145,35.4631,253600.0
2011-06-23 14:00:00,35.78,35.79,35.47,35.53,222000.0,35.4631,35.4731,35.1559,35.2154,222000.0
2011-06-23 14:30:00,35.55,35.88,35.4,35.88,397600.0,35.2352,35.5623,35.0865,35.5623,397600.0
2011-06-23 15:00:00,35.88,36.15,35.73,35.93,1168800.0,35.5623,35.8299,35.4136,35.6118,1168800.0
2011-06-23 15:30:00,35.91,36.21,35.81,36.13,1068800.0,35.592,35.8893,35.4929,35.81,1068800.0
2011-06-24 09:30:00,36.04,36.38,36.02,36.3,866000.0,35.7208,36.0578,35.701,35.9785,866000.0
2011-06-24 10:00:00,36.29,36.4,35.93,35.94,758000.0,35.9686,36.0777,35.6118,35.6217,758000.0
2011-06-24 10:30:00,35.93,36.13,35.87,35.93,491600.0,35.6118,35.81,35.5523,35.6118,491600.0
2011-06-24 11:00:00,35.92,35.97,35.76,35.9,477600.0,35.6019,35.6515,35.4433,35.5821,477600.0
2011-06-24 11:30:00,35.95,35.95,35.7,35.7,344800.0,35.6316,35.6316,35.3839,35.3839,344800.0
2011-06-24 12:00:00,35.72,35.83,35.68,35.71,293600.0,35.4037,35.5127,35.364,35.3938,293600.0
2011-06-24 12:30:00,35.71,35.71,35.48,35.55,467600.0,35.3938,35.3938,35.1658,35.2352,467600.0
2011-06-24 13:00:00,35.55,35.59,35.46,35.48,325200.0,35.2352,35.2748,35.146,35.1658,325200.0
2011-06-24 13:30:00,35.47,35.53,35.43,35.44,475200.0,35.1559,35.2154,35.1162,35.1262,475200.0
2011-06-24 14:00:00,35.45,35.51,35.37,35.48,565600.0,35.1361,35.1955,35.0568,35.1658,565600.0
2011-06-24 14:30:00,35.48,35.66,35.42,35.5,478000.0,35.1658,35.3442,35.1063,35.1856,478000.0
2011-06-24 15:00:00,35.51,35.65,35.45,35.59,498000.0,35.1955,35.3343,35.1361,35.2748,498000.0
2011-06-24 15:30:00,35.58,35.8,35.56,35.72,1454800.0,35.2649,35.483,35.2451,35.4037,1454800.0
2011-06-27 09:30:00,35.57,35.91,35.27,35.77,661600.0,35.255,35.592,34.9577,35.4532,661600.0
2011-06-27 10:00:00,35.79,36.1,35.72,36.09,597200.0,35.4731,35.7803,35.4037,35.7704,597200.0
2011-06-27 10:30:00,36.09,36.15,35.95,36.03,446800.0,35.7704,35.8299,35.6316,35.7109,446800.0
2011-06-27 11:00:00,36.05,36.09,35.93,36.08,203200.0,35.7308,35.7704,35.6118,35.7605,203200.0
2011-06-27 11:30:00,36.07,36.29,36.06,36.28,393200.0,35.7506,35.9686,35.7407,35.9587,393200.0
2011-06-27 12:00:00,36.28,36.38,36.24,36.35,426000.0,35.9587,36.0578,35.9191,36.0281,426000.0
2011-06-27 12:30:00,36.36,36.36,36.18,36.25,189200.0,36.038,36.038,35.8596,35.929,189200.0
2011-06-27 13:00:00,36.24,36.3,36.08,36.12,190800.0,35.9191,35.9785,35.7605,35.8001,190800.0
2011-06-27 13:30:00,36.12,36.12,36.04,36.11,220800.0,35.8001,35.8001,35.7208,35.7902,220800.0
2011-06-27 14:00:00,36.11,36.38,36.11,36.36,287600.0,35.7902,36.0578,35.7902,36.038,287600.0
2011-06-27 14:30:00,36.37,36.4,36.27,36.31,394800.0,36.0479,36.0777,35.9488,35.9884,394800.0
2011-06-27 15:00:00,36.32,36.42,36.27,36.41,528400.0,35.9984,36.0975,35.9488,36.0876,528400.0
2011-06-27 15:30:00,36.39,36.39,36.24,36.26,714400.0,36.0677,36.0677,35.9191,35.9389,714400.0
2011-06-28 09:30:00,36.34,36.72,36.21,36.7,812000.0,36.0182,36.3948,35.8893,36.375,812000.0
2011-06-28 10:00:00,36.69,36.88,36.69,36.88,512400.0,36.3651,36.5534,36.3651,36.5534,512400.0
2011-06-28 10:30:00,36.88,37.0,36.84,36.94,528400.0,36.5534,36.6723,36.5138,36.6129,528400.0
2011-06-28 11:00:00,36.94,36.94,36.72,36.8,314000.0,36.6129,36.6129,36.3948,36.4741,314000.0
2011-06-28 11:30:00,36.82,36.85,36.69,36.81,237200.0,36.4939,36.5237,36.3651,36.484,237200.0
2011-06-28 12:00:00,36.82,36.97,36.8,36.94,182000.0,36.4939,36.6426,36.4741,36.6129,182000.0
2011-06-28 12:30:00,36.95,36.99,36.9,36.95,175600.0,36.6228,36.6624,36.5732,36.6228,175600.0
2011-06-28 13:00:00,36.95,36.95,36.74,36.76,283200.0,36.6228,36.6228,36.4146,36.4345,283200.0
2011-06-28 13:30:00,36.77,36.87,36.7,36.83,116400.0,36.4444,36.5435,36.375,36.5038,116400.0
2011-06-28 14:00:00,36.84,36.88,36.59,36.7,352400.0,36.5138,36.5534,36.266,36.375,352400.0
2011-06-28 14:30:00,36.7,36.82,36.62,36.82,314800.0,36.375,36.4939,36.2957,36.4939,314800.0
2011-06-28 15:00:00,36.81,36.87,36.7,36.73,318000.0,36.484,36.5435,36.375,36.4047,318000.0
2011-06-28 15:30:00,36.73,36.87,36.68,36.82,1297200.0,36.4047,36.5435,36.3552,36.4939,1297200.0
2011-06-29 09:30:00,36.93,36.93,36.51,36.8,525200.0,36.603,36.603,36.1867,36.4741,525200.0
2011-06-29 10:00:00,36.82,36.87,36.47,36.75,437200.0,36.4939,36.5435,36.147,36.4246,437200.0
2011-06-29 10:30:00,36.77,36.83,36.65,36.77,410000.0,36.4444,36.5038,36.3254,36.4444,410000.0
2011-06-29 11:00:00,36.77,36.83,36.67,36.67,261600.0,36.4444,36.5038,36.3453,36.3453,261600.0
2011-06-29 11:30:00,36.68,36.74,36.66,36.71,282000.0,36.3552,36.4146,36.3353,36.3849,282000.0
2011-06-29 12:00:00,36.73,36.8,36.71,36.77,401600.0,36.4047,36.4741,36.3849,36.4444,401600.0
2011-06-29 12:30:00,36.75,36.79,36.72,36.73,176400.0,36.4246,36.4642,36.3948,36.4047,176400.0
2011-06-29 13:00:00,36.72,36.82,36.69,36.75,205200.0,36.3948,36.4939,36.3651,36.4246,205200.0
2011-06-29 13:30:00,36.75,36.77,36.58,36.63,188800.0,36.4246,36.4444,36.2561,36.3056,188800.0
2011-06-29 14:00:00,36.63,36.68,36.43,36.47,238000.0,36.3056,36.3552,36.1074,36.147,238000.0
2011-06-29 14:30:00,36.47,36.48,36.28,36.38,548800.0,36.147,36.1569,35.9587,36.0578,548800.0
2011-06-29 15:00:00,36.38,36.6,36.34,36.52,477600.0,36.0578,36.2759,36.0182,36.1966,477600.0
2011-06-29 15:30:00,36.54,36.63,36.49,36.55,560800.0,36.2164,36.3056,36.1669,36.2263,560800.0
2011-06-30 09:30:00,36.79,37.0,36.73,36.91,667600.0,36.4642,36.6723,36.4047,36.5831,667600.0
2011-06-30 10:00:00,36.9,37.24,36.9,37.08,572800.0,36.5732,36.9102,36.5732,36.7516,572800.0
2011-06-30 10:30:00,37.09,37.12,36.85,36.96,369600.0,36.7615,36.7913,36.5237,36.6327,369600.0
2011-06-30 11:00:00,36.95,37.3,36.93,37.25,574400.0,36.6228,36.9697,36.603,36.9201,574400.0
2011-06-30 11:30:00,37.25,37.37,37.23,37.34,587600.0,36.9201,37.0391,36.9003,37.0093,587600.0
2011-06-30 12:00:00,37.33,37.35,37.27,37.32,217200.0,36.9994,37.0192,36.9399,36.9895,217200.0
2011-06-30 12:30:00,37.3,37.31,37.13,37.24,268000.0,36.9697,36.9796,36.8012,36.9102,268000.0
2011-06-30 13:00:00,37.24,37.3,37.08,37.16,290800.0,36.9102,36.9697,36.7516,36.8309,290800.0
2011-06-30 13:30:00,37.17,37.25,37.1,37.25,222000.0,36.8408,36.9201,36.7715,36.9201,222000.0
2011-06-30 14:00:00,37.25,37.32,37.24,37.26,296000.0,36.9201,36.9895,36.9102,36.93,296000.0
2011-06-30 14:30:00,37.26,37.35,37.24,37.26,305600.0,36.93,37.0192,36.9102,36.93,305600.0
2011-06-30 15:00:00,37.26,37.33,37.17,37.32,470000.0,36.93,36.9994,36.8408,36.9895,470000.0
2011-06-30 15:30:00,37.32,37.4,37.25,37.25,1540400.0,36.9895,37.0688,36.9201,36.9201,1540400.0
2011-07-01 09:30:00,37.33,37.41,36.83,37.22,769600.0,36.9994,37.0787,36.5038,36.8904,769600.0
2011-07-01 10:00:00,37.24,37.41,37.18,37.23,532400.0,36.9102,37.0787,36.8507,36.9003,532400.0
2011-07-01 10:30:00,37.23,37.37,37.1,37.14,409600.0,36.9003,37.0391,36.7715,36.8111,409600.0
2011-07-01 11:00:00,37.13,37.18,37.08,37.12,424000.0,36.8012,36.8507,36.7516,36.7913,424000.0
2011-07-01 11:30:00,37.1,37.16,37.09,37.1,250400.0,36.7715,36.8309,36.7615,36.7715,250400.0
2011-07-01 12:00:00,37.09,37.14,37.01,37.1,298000.0,36.7615,36.8111,36.6822,36.7715,298000.0
2011-07-01 12:30:00,37.1,37.17,37.05,37.13,362800.0,36.7715,36.8408,36.7219,36.8012,362800.0
2011-07-01 13:00:00,37.12,37.25,37.1,37.19,152000.0,36.7913,36.9201,36.7715,36.8607,152000.0
2011-07-01 13:30:00,37.19,37.3,37.14,37.28,233200.0,36.8607,36.9697,36.8111,36.9499,233200.0
2011-07-01 14:00:00,37.3,37.43,37.29,37.42,389600.0,36.9697,37.0985,36.9598,37.0886,389600.0
2011-07-01 14:30:00,37.42,37.58,37.41,37.57,534800.0,37.0886,37.2472,37.0787,37.2373,534800.0
2011-07-01 15:00:00,37.56,37.63,37.48,37.48,477600.0,37.2274,37.2968,37.1481,37.1481,477600.0
2011-07-01 15:30:00,37.49,37.49,37.31,37.34,1076000.0,37.158,37.158,36.9796,37.0093,1076000.0
2011-07-05 09:30:00,37.4,37.7,37.28,37.32,536800.0,37.0688,37.3661,36.9499,36.9895,536800.0
2011-07-05 10:00:00,37.31,37.62,37.17,37.17,709600.0,36.9796,37.2868,36.8408,36.8408,709600.0
2011-07-05 10:30:00,37.17,37.29,37.12,37.25,486400.0,36.8408,36.9598,36.7913,36.9201,486400.0
2011-07-05 11:00:00,37.24,37.57,37.24,37.51,281600.0,36.9102,37.2373,36.9102,37.1778,281600.0
2011-07-05 11:30:00,37.52,37.74,37.51,37.71,221200.0,37.1877,37.4058,37.1778,37.376,221200.0
2011-07-05 12:00:00,37.7,37.75,37.65,37.68,170000.0,37.3661,37.4157,37.3166,37.3463,170000.0
2011-07-05 12:30:00,37.69,37.75,37.66,37.73,136800.0,37.3562,37.4157,37.3265,37.3959,136800.0
2011-07-05 13:00:00,37.73,37.91,37.73,37.88,431600.0,37.3959,37.5743,37.3959,37.5445,431600.0
2011-07-05 13:30:00,37.88,38.09,37.87,38.09,514400.0,37.5445,37.7527,37.5346,37.7527,514400.0
2011-07-05 14:00:00,38.09,38.13,37.84,37.85,537200.0,37.7527,37.7923,37.5049,37.5148,537200.0
2011-07-05 14:30:00,37.86,38.25,37.82,38.24,666000.0,37.5247,37.9113,37.4851,37.9014,666000.0
2011-07-05 15:00:00,38.23,38.38,38.19,38.31,872800.0,37.8914,38.0401,37.8518,37.9707,872800.0
2011-07-05 15:30:00,38.29,38.57,38.29,38.51,2307600.0,37.9509,38.2284,37.9509,38.169,2307600.0
2011-07-06 09:30:00,38.43,38.6,38.1,38.51,1258800.0,38.0897,38.2582,37.7626,38.169,1258800.0
2011-07-06 10:00:00,38.51,38.56,37.99,38.17,823200.0,38.169,38.2185,37.6536,37.832,823200.0
2011-07-06 10:30:00,38.17,38.97,38.13,38.75,1273200.0,37.832,38.6249,37.7923,38.4068,1273200.0
2011-07-06 11:00:00,38.75,38.88,38.57,38.68,704400.0,38.4068,38.5357,38.2284,38.3375,704400.0
2011-07-06 11:30:00,38.68,38.93,38.57,38.91,470000.0,38.3375,38.5852,38.2284,38.5654,470000.0
2011-07-06 12:00:00,38.91,39.11,38.77,38.99,855600.0,38.5654,38.7637,38.4267,38.6447,855600.0
2011-07-06 12:30:00,38.97,39.11,38.79,39.1,410400.0,38.6249,38.7637,38.4465,38.7537,410400.0
2011-07-06 13:00:00,39.1,39.11,38.79,38.81,488800.0,38.7537,38.7637,38.4465,38.4663,488800.0
2011-07-06 13:30:00,38.82,39.04,38.81,38.95,444800.0,38.4762,38.6943,38.4663,38.6051,444800.0
2011-07-06 14:00:00,38.98,38.98,38.68,38.74,593200.0,38.6348,38.6348,38.3375,38.3969,593200.0
2011-07-06 14:30:00,38.75,38.98,38.68,38.94,520800.0,38.4068,38.6348,38.3375,38.5952,520800.0
2011-07-06 15:00:00,38.94,39.03,38.83,38.96,685200.0,38.5952,38.6844,38.4861,38.615,685200.0
2011-07-06 15:30:00,38.96,39.09,38.93,39.06,1140000.0,38.615,38.7438,38.5852,38.7141,1140000.0
2011-07-07 09:30:00,39.37,39.98,39.27,39.9,1824400.0,39.0213,39.6259,38.9222,39.5467,1824400.0
2011-07-07 10:00:00,39.9,40.01,39.7,39.83,1048000.0,39.5467,39.6557,39.3484,39.4773,1048000.0
2011-07-07 10:30:00,39.84,39.9,39.78,39.88,541200.0,39.4872,39.5467,39.4277,39.5268,541200.0
2011-07-07 11:00:00,39.89,39.93,39.73,39.85,553200.0,39.5367,39.5764,39.3782,39.4971,553200.0
2011-07-07 11:30:00,39.85,39.86,39.57,39.61,791200.0,39.4971,39.507,39.2196,39.2592,791200.0
2011-07-07 12:00:00,39.6,39.77,39.56,39.74,401200.0,39.2493,39.4178,39.2097,39.3881,401200.0
2011-07-07 12:30:00,39.73,39.77,39.57,39.66,252000.0,39.3782,39.4178,39.2196,39.3088,252000.0
2011-07-07 13:00:00,39.67,39.77,39.62,39.7,274400.0,39.3187,39.4178,39.2691,39.3484,274400.0
2011-07-07 13:30:00,39.7,39.71,39.55,39.56,363200.0,39.3484,39.3583,39.1998,39.2097,363200.0
2011-07-07 14:00:00,39.56,39.76,39.56,39.71,315600.0,39.2097,39.4079,39.2097,39.3583,315600.0
2011-07-07 14:30:00,39.71,39.77,39.65,39.75,362000.0,39.3583,39.4178,39.2989,39.398,362000.0
2011-07-07 15:00:00,39.73,39.81,39.69,39.72,879200.0,39.3782,39.4575,39.3385,39.3682,879200.0
2011-07-07 15:30:00,39.71,39.74,39.5,39.54,1663600.0,39.3583,39.3881,39.1502,39.1898,1663600.0
2011-07-08 09:30:00,38.61,39.17,38.54,38.95,1021600.0,38.2681,38.8231,38.1987,38.6051,1021600.0
2011-07-08 10:00:00,38.95,39.07,38.55,38.59,709200.0,38.6051,38.724,38.2086,38.2483,709200.0
2011-07-08 10:30:00,38.59,38.96,38.55,38.87,510800.0,38.2483,38.615,38.2086,38.5258,510800.0
2011-07-08 11:00:00,38.85,38.86,38.62,38.67,325200.0,38.506,38.5159,38.278,38.3275,325200.0
2011-07-08 11:30:00,38.66,38.77,38.5,38.64,497600.0,38.3176,38.4267,38.1591,38.2978,497600.0
2011-07-08 12:00:00,38.63,38.85,38.63,38.84,196000.0,38.2879,38.506,38.2879,38.496,196000.0
2011-07-08 12:30:00,38.85,39.0,38.84,38.94,210800.0,38.506,38.6546,38.496,38.5952,210800.0
2011-07-08 13:00:00,38.92,38.93,38.73,38.8,308800.0,38.5753,38.5852,38.387,38.4564,308800.0
2011-07-08 13:30:00,38.8,38.81,38.72,38.79,625600.0,38.4564,38.4663,38.3771,38.4465,625600.0
2011-07-08 14:00:00,38.79,38.82,38.69,38.82,410000.0,38.4465,38.4762,38.3474,38.4762,410000.0
2011-07-08 14:30:00,38.82,38.96,38.75,38.96,416400.0,38.4762,38.615,38.4068,38.615,416400.0
2011-07-08 15:00:00,38.96,39.08,38.91,38.98,614800.0,38.615,38.7339,38.5654,38.6348,614800.0
2011-07-08 15:30:00,38.98,39.24,38.95,39.17,764800.0,38.6348,38.8925,38.6051,38.8231,764800.0
2011-07-11 09:30:00,38.65,39.09,38.63,38.95,1048400.0,38.3077,38.7438,38.2879,38.6051,1048400.0
2011-07-11 10:00:00,38.94,38.97,38.56,38.57,688000.0,38.5952,38.6249,38.2185,38.2284,688000.0
2011-07-11 10:30:00,38.56,38.56,38.06,38.06,500400.0,38.2185,38.2185,37.723,37.723,500400.0
2011-07-11 11:00:00,38.05,38.3,37.92,38.28,519600.0,37.713,37.9608,37.5842,37.941,519600.0
2011-07-11 11:30:00,38.28,38.4,38.19,38.25,395200.0,37.941,38.0599,37.8518,37.9113,395200.0
2011-07-11 12:00:00,38.25,38.29,38.19,38.27,264400.0,37.9113,37.9509,37.8518,37.9311,264400.0
2011-07-11 12:30:00,38.25,38.26,38.1,38.15,166000.0,37.9113,37.9212,37.7626,37.8122,166000.0
2011-07-11 13:00:00,38.15,38.15,37.93,37.99,348800.0,37.8122,37.8122,37.5941,37.6536,348800.0
2011-07-11 13:30:00,38.0,38.17,37.98,38.15,502000.0,37.6635,37.832,37.6437,37.8122,502000.0
2011-07-11 14:00:00,38.15,38.17,37.98,38.02,290400.0,37.8122,37.832,37.6437,37.6833,290400.0
2011-07-11 14:30:00,38.0,38.15,37.93,38.11,478000.0,37.6635,37.8122,37.5941,37.7725,478000.0
2011-07-11 15:00:00,38.11,38.11,38.0,38.07,870800.0,37.7725,37.7725,37.6635,37.7329,870800.0
2011-07-11 15:30:00,38.06,38.11,37.96,38.1,1122000.0,37.723,37.7725,37.6238,37.7626,1122000.0
2011-07-12 09:30:00,38.27,38.37,37.65,38.05,812400.0,37.9311,38.0302,37.3166,37.713,812400.0
2011-07-12 10:00:00,38.05,38.23,37.87,38.05,490400.0,37.713,37.8914,37.5346,37.713,490400.0
2011-07-12 10:30:00,38.07,38.23,37.96,38.04,392800.0,37.7329,37.8914,37.6238,37.7031,392800.0
2011-07-12 11:00:00,38.04,38.07,37.9,37.95,483600.0,37.7031,37.7329,37.5644,37.6139,483600.0
2011-07-12 11:30:00,37.96,38.04,37.85,37.9,290000.0,37.6238,37.7031,37.5148,37.5644,290000.0
2011-07-12 12:00:00,37.9,37.95,37.75,37.75,192400.0,37.5644,37.6139,37.4157,37.4157,192400.0
2011-07-12 12:30:00,37.76,37.86,37.66,37.84,198000.0,37.4256,37.5247,37.3265,37.5049,198000.0
2011-07-12 13:00:00,37.84,38.0,37.74,37.75,267200.0,37.5049,37.6635,37.4058,37.4157,267200.0
2011-07-12 13:30:00,37.76,37.85,37.63,37.67,348400.0,37.4256,37.5148,37.2968,37.3364,348400.0
2011-07-12 14:00:00,37.65,37.98,37.63,37.93,368400.0,37.3166,37.6437,37.2968,37.5941,368400.0
2011-07-12 14:30:00,37.92,38.0,37.79,37.81,340400.0,37.5842,37.6635,37.4553,37.4752,340400.0
2011-07-12 15:00:00,37.81,37.95,37.76,37.83,346400.0,37.4752,37.6139,37.4256,37.495,346400.0
2011-07-12 15:30:00,37.83,37.87,37.69,37.71,569600.0,37.495,37.5346,37.3562,37.376,569600.0
2011-07-13 09:30:00,38.11,38.65,38.09,38.23,733600.0,37.7725,38.3077,37.7527,37.8914,733600.0
2011-07-13 10:00:00,38.23,38.64,38.2,38.38,619200.0,37.8914,38.2978,37.8617,38.0401,619200.0
2011-07-13 10:30:00,38.41,38.57,38.33,38.5,378800.0,38.0699,38.2284,37.9906,38.1591,378800.0
2011-07-13 11:00:00,38.47,38.54,38.37,38.52,337600.0,38.1293,38.1987,38.0302,38.1789,337600.0
2011-07-13 11:30:00,38.52,38.52,38.25,38.25,319200.0,38.1789,38.1789,37.9113,37.9113,319200.0
2011-07-13 12:00:00,38.27,38.46,38.26,38.42,148000.0,37.9311,38.1194,37.9212,38.0798,148000.0
2011-07-13 12:30:00,38.42,38.42,38.26,38.29,172400.0,38.0798,38.0798,37.9212,37.9509,172400.0
2011-07-13 13:00:00,38.3,38.39,38.18,38.35,265200.0,37.9608,38.05,37.8419,38.0104,265200.0
2011-07-13 13:30:00,38.34,38.38,38.21,38.24,219600.0,38.0005,38.0401,37.8716,37.9014,219600.0
2011-07-13 14:00:00,38.24,38.35,38.21,38.27,356400.0,37.9014,38.0104,37.8716,37.9311,356400.0
2011-07-13 14:30:00,38.28,38.42,38.26,38.4,273200.0,37.941,38.0798,37.9212,38.0599,273200.0
2011-07-13 15:00:00,38.4,38.48,38.2,38.33,555600.0,38.0599,38.1392,37.8617,37.9906,555600.0
2011-07-13 15:30:00,38.34,38.35,38.13,38.2,596400.0,38.0005,38.0104,37.7923,37.8617,596400.0
2011-07-14 09:30:00,38.21,38.47,38.02,38.41,458800.0,37.8716,38.1293,37.6833,38.0699,458800.0
2011-07-14 10:00:00,38.42,38.69,38.42,38.65,658000.0,38.0798,38.3474,38.0798,38.3077,658000.0
2011-07-14 10:30:00,38.63,38.67,38.17,38.17,715600.0,38.2879,38.3275,37.832,37.832,715600.0
2011-07-14 11:00:00,38.19,38.35,38.17,38.31,269200.0,37.8518,38.0104,37.832,37.9707,269200.0
2011-07-14 11:30:00,38.3,38.39,38.25,38.39,342400.0,37.9608,38.05,37.9113,38.05,342400.0
2011-07-14 12:00:00,38.39,38.39,37.88,37.99,648000.0,38.05,38.05,37.5445,37.6536,648000.0
2011-07-14 12:30:00,37.98,38.04,37.73,37.75,267600.0,37.6437,37.7031,37.3959,37.4157,267600.0
2011-07-14 13:00:00,37.74,37.83,37.57,37.67,302000.0,37.4058,37.495,37.2373,37.3364,302000.0
2011-07-14 13:30:00,37.67,37.9,37.64,37.76,497600.0,37.3364,37.5644,37.3067,37.4256,497600.0
2011-07-14 14:00:00,37.77,37.87,37.62,37.67,431600.0,37.4355,37.5346,37.2868,37.3364,431600.0
2011-07-14 14:30:00,37.67,37.77,37.57,37.61,250400.0,37.3364,37.4355,37.2373,37.2769,250400.0
2011-07-14 15:00:00,37.61,37.73,37.51,37.63,418800.0,37.2769,37.3959,37.1778,37.2968,418800.0
2011-07-14 15:30:00,37.62,37.76,37.51,37.63,703600.0,37.2868,37.4256,37.1778,37.2968,703600.0
2011-07-15 09:30:00,38.08,38.15,37.77,37.82,946800.0,37.7428,37.8122,37.4355,37.4851,946800.0
2011-07-15 10:00:00,37.82,38.12,37.82,37.98,479200.0,37.4851,37.7824,37.4851,37.6437,479200.0
2011-07-15 10:30:00,37.97,38.03,37.81,37.85,225600.0,37.6337,37.6932,37.4752,37.5148,225600.0
2011-07-15 11:00:00,37.87,38.03,37.86,38.0,293200.0,37.5346,37.6932,37.5247,37.6635,293200.0
2011-07-15 11:30:00,38.0,38.05,37.9,37.97,204800.0,37.6635,37.713,37.5644,37.6337,204800.0
2011-07-15 12:00:00,37.97,38.05,37.89,37.96,151200.0,37.6337,37.713,37.5545,37.6238,151200.0
2011-07-15 12:30:00,37.98,37.99,37.83,37.99,151600.0,37.6437,37.6536,37.495,37.6536,151600.0
2011-07-15 13:00:00,37.97,38.1,37.88,38.09,184400.0,37.6337,37.7626,37.5445,37.7527,184400.0
2011-07-15 13:30:00,38.09,38.18,38.08,38.12,222000.0,37.7527,37.8419,37.7428,37.7824,222000.0
2011-07-15 14:00:00,38.1,38.38,38.1,38.31,584000.0,37.7626,38.0401,37.7626,37.9707,584000.0
2011-07-15 14:30:00,38.3,38.4,38.18,38.24,598800.0,37.9608,38.0599,37.8419,37.9014,598800.0
2011-07-15 15:00:00,38.24,38.38,38.18,38.35,401200.0,37.9014,38.0401,37.8419,38.0104,401200.0
2011-07-15 15:30:00,38.35,38.63,38.35,38.6,1387600.0,38.0104,38.2879,38.0104,38.2582,1387600.0
2011-07-18 09:30:00,38.44,38.5,37.98,38.05,546800.0,38.0996,38.1591,37.6437,37.713,546800.0
2011-07-18 10:00:00,38.06,38.19,37.74,37.94,433200.0,37.723,37.8518,37.4058,37.604,433200.0
2011-07-18 10:30:00,37.9,38.09,37.85,37.95,171200.0,37.5644,37.7527,37.5148,37.6139,171200.0
2011-07-18 11:00:00,37.94,38.07,37.9,38.01,225200.0,37.604,37.7329,37.5644,37.6734,225200.0
2011-07-18 11:30:00,38.01,38.06,37.84,37.85,207600.0,37.6734,37.723,37.5049,37.5148,207600.0
2011-07-18 12:00:00,37.84,37.97,37.73,37.88,281200.0,37.5049,37.6337,37.3959,37.5445,281200.0
2011-07-18 12:30:00,37.9,37.96,37.82,37.96,252800.0,37.5644,37.6238,37.4851,37.6238,252800.0
2011-07-18 13:00:00,37.94,38.06,37.85,37.92,215600.0,37.604,37.723,37.5148,37.5842,215600.0
2011-07-18 13:30:00,37.95,38.07,37.86,38.06,258400.0,37.6139,37.7329,37.5247,37.723,258400.0
2011-07-18 14:00:00,38.05,38.18,37.99,38.04,276800.0,37.713,37.8419,37.6536,37.7031,276800.0
2011-07-18 14:30:00,38.03,38.11,37.96,38.1,280800.0,37.6932,37.7725,37.6238,37.7626,280800.0
2011-07-18 15:00:00,38.1,38.19,37.98,38.1,338000.0,37.7626,37.8518,37.6437,37.7626,338000.0
2011-07-18 15:30:00,38.11,38.19,38.0,38.15,537200.0,37.7725,37.8518,37.6635,37.8122,537200.0
2011-07-19 09:30:00,38.42,39.62,38.38,39.52,1360800.0,38.0798,39.2691,38.0401,39.17,1360800.0
2011-07-19 10:00:00,39.52,39.92,39.52,39.84,1463200.0,39.17,39.5665,39.17,39.4872,1463200.0
2011-07-19 10:30:00,39.84,39.97,39.56,39.63,722800.0,39.4872,39.616,39.2097,39.279,722800.0
2011-07-19 11:00:00,39.65,39.8,39.51,39.77,326800.0,39.2989,39.4475,39.1601,39.4178,326800.0
2011-07-19 11:30:00,39.76,39.78,39.52,39.61,228400.0,39.4079,39.4277,39.17,39.2592,228400.0
2011-07-19 12:00:00,39.63,39.73,39.58,39.59,260400.0,39.279,39.3782,39.2295,39.2394,260400.0
2011-07-19 12:30:00,39.6,39.72,39.59,39.66,322800.0,39.2493,39.3682,39.2394,39.3088,322800.0
2011-07-19 13:00:00,39.68,39.77,39.52,39.74,300800.0,39.3286,39.4178,39.17,39.3881,300800.0
2011-07-19 13:30:00,39.76,39.93,39.68,39.9,397600.0,39.4079,39.5764,39.3286,39.5467,397600.0
2011-07-19 14:00:00,39.91,39.99,39.81,39.95,456000.0,39.5566,39.6359,39.4575,39.5962,456000.0
2011-07-19 14:30:00,39.98,40.03,39.86,39.92,518400.0,39.6259,39.6755,39.507,39.5665,518400.0
2011-07-19 15:00:00,39.92,39.93,39.73,39.75,449600.0,39.5665,39.5764,39.3782,39.398,449600.0
2011-07-19 15:30:00,39.77,39.85,39.71,39.81,910800.0,39.4178,39.4971,39.3583,39.4575,910800.0
2011-07-20 09:30:00,40.02,40.02,38.85,39.23,1375600.0,39.6656,39.6656,38.506,38.8826,1375600.0
2011-07-20 10:00:00,39.21,39.52,38.95,38.97,810800.0,38.8628,39.17,38.6051,38.6249,810800.0
2011-07-20 10:30:00,38.96,39.31,38.94,39.04,407600.0,38.615,38.9619,38.5952,38.6943,407600.0
2011-07-20 11:00:00,39.02,39.2,38.87,38.87,305600.0,38.6744,38.8529,38.5258,38.5258,305600.0
2011-07-20 11:30:00,38.87,38.87,38.35,38.47,647600.0,38.5258,38.5258,38.0104,38.1293,647600.0
2011-07-20 12:00:00,38.47,38.6,38.4,38.45,282000.0,38.1293,38.2582,38.0599,38.1095,282000.0
2011-07-20 12:30:00,38.46,38.64,38.44,38.64,270000.0,38.1194,38.2978,38.0996,38.2978,270000.0
2011-07-20 13:00:00,38.63,38.8,38.6,38.74,296000.0,38.2879,38.4564,38.2582,38.3969,296000.0
2011-07-20 13:30:00,38.74,38.79,38.63,38.77,838400.0,38.3969,38.4465,38.2879,38.4267,838400.0
2011-07-20 14:00:00,38.77,38.83,38.72,38.75,363600.0,38.4267,38.4861,38.3771,38.4068,363600.0
2011-07-20 14:30:00,38.76,38.81,38.68,38.76,548400.0,38.4168,38.4663,38.3375,38.4168,548400.0
2011-07-20 15:00:00,38.76,38.81,38.61,38.65,385200.0,38.4168,38.4663,38.2681,38.3077,385200.0
2011-07-20 15:30:00,38.65,38.76,38.63,38.71,693600.0,38.3077,38.4168,38.2879,38.3672,693600.0
2011-07-21 09:30:00,38.47,38.61,37.82,38.17,1057200.0,38.1293,38.2681,37.4851,37.832,1057200.0
2011-07-21 10:00:00,38.1,38.6,38.1,38.58,549600.0,37.7626,38.2582,37.7626,38.2383,549600.0
2011-07-21 10:30:00,38.56,38.61,38.25,38.35,382400.0,38.2185,38.2681,37.9113,38.0104,382400.0
2011-07-21 11:00:00,38.37,38.42,38.06,38.12,396400.0,38.0302,38.0798,37.723,37.7824,396400.0
2011-07-21 11:30:00,38.12,38.15,37.64,37.68,616800.0,37.7824,37.8122,37.3067,37.3463,616800.0
2011-07-21 12:00:00,37.68,37.75,37.26,37.35,1092000.0,37.3463,37.4157,36.93,37.0192,1092000.0
2011-07-21 12:30:00,37.35,37.58,36.98,37.02,1234000.0,37.0192,37.2472,36.6525,36.6922,1234000.0
2011-07-21 13:00:00,37.02,37.27,36.98,37.26,715600.0,36.6922,36.9399,36.6525,36.93,715600.0
2011-07-21 13:30:00,37.26,37.37,37.17,37.36,484800.0,36.93,37.0391,36.8408,37.0291,484800.0
2011-07-21 14:00:00,37.37,37.41,37.0,37.1,743600.0,37.0391,37.0787,36.6723,36.7715,743600.0
2011-07-21 14:30:00,37.11,37.13,36.79,36.8,1464000.0,36.7814,36.8012,36.4642,36.4741,1464000.0
2011-07-21 15:00:00,36.8,36.88,36.57,36.66,1748400.0,36.4741,36.5534,36.2461,36.3353,1748400.0
2011-07-21 15:30:00,36.67,36.85,36.6,36.79,2428400.0,36.3453,36.5237,36.2759,36.4642,2428400.0
2011-07-22 09:30:00,36.98,37.33,36.81,36.96,1650400.0,36.6525,36.9994,36.484,36.6327,1650400.0
2011-07-22 10:00:00,36.96,37.15,36.81,37.1,924800.0,36.6327,36.821,36.484,36.7715,924800.0
2011-07-22 10:30:00,37.1,37.23,37.08,37.23,628400.0,36.7715,36.9003,36.7516,36.9003,628400.0
2011-07-22 11:00:00,37.22,37.51,37.15,37.3,606400.0,36.8904,37.1778,36.821,36.9697,606400.0
2011-07-22 11:30:00,37.31,37.59,37.3,37.52,431600.0,36.9796,37.2571,36.9697,37.1877,431600.0
2011-07-22 12:00:00,37.52,37.75,37.5,37.75,561600.0,37.1877,37.4157,37.1679,37.4157,561600.0
2011-07-22 12:30:00,37.76,37.85,37.7,37.83,355600.0,37.4256,37.5148,37.3661,37.495,355600.0
2011-07-22 13:00:00,37.84,37.86,37.75,37.78,308800.0,37.5049,37.5247,37.4157,37.4454,308800.0
2011-07-22 13:30:00,37.77,37.87,37.76,37.85,246800.0,37.4355,37.5346,37.4256,37.5148,246800.0
2011-07-22 14:00:00,37.86,37.98,37.76,37.93,408000.0,37.5247,37.6437,37.4256,37.5941,408000.0
2011-07-22 14:30:00,37.93,37.98,37.74,37.75,340400.0,37.5941,37.6437,37.4058,37.4157,340400.0
2011-07-22 15:00:00,37.75,37.78,37.58,37.62,484800.0,37.4157,37.4454,37.2472,37.2868,484800.0
2011-07-22 15:30:00,37.62,37.64,37.51,37.59,857200.0,37.2868,37.3067,37.1778,37.2571,857200.0
2011-07-25 09:30:00,37.18,37.81,37.18,37.65,775600.0,36.8507,37.4752,36.8507,37.3166,775600.0
2011-07-25 10:00:00,37.64,37.91,37.56,37.77,477600.0,37.3067,37.5743,37.2274,37.4355,477600.0
2011-07-25 10:30:00,37.78,37.85,37.58,37.76,526000.0,37.4454,37.5148,37.2472,37.4256,526000.0
2011-07-25 11:00:00,37.76,37.78,37.42,37.63,259200.0,37.4256,37.4454,37.0886,37.2968,259200.0
2011-07-25 11:30:00,37.62,37.69,37.51,37.67,170400.0,37.2868,37.3562,37.1778,37.3364,170400.0
2011-07-25 12:00:00,37.67,37.87,37.67,37.83,220400.0,37.3364,37.5346,37.3364,37.495,220400.0
2011-07-25 12:30:00,37.82,37.87,37.79,37.86,176000.0,37.4851,37.5346,37.4553,37.5247,176000.0
2011-07-25 13:00:00,37.85,37.87,37.77,37.81,159600.0,37.5148,37.5346,37.4355,37.4752,159600.0
2011-07-25 13:30:00,37.81,37.82,37.65,37.71,220000.0,37.4752,37.4851,37.3166,37.376,220000.0
2011-07-25 14:00:00,37.72,37.83,37.7,37.81,144800.0,37.386,37.495,37.3661,37.4752,144800.0
2011-07-25 14:30:00,37.81,37.83,37.54,37.55,256000.0,37.4752,37.495,37.2076,37.2175,256000.0
2011-07-25 15:00:00,37.55,37.57,37.35,37.42,487600.0,37.2175,37.2373,37.0192,37.0886,487600.0
2011-07-25 15:30:00,37.42,37.55,37.38,37.43,919200.0,37.0886,37.2175,37.049,37.0985,919200.0
2011-07-26 09:30:00,37.5,37.65,37.02,37.32,887200.0,37.1679,37.3166,36.6922,36.9895,887200.0
2011-07-26 10:00:00,37.33,37.38,37.08,37.33,600400.0,36.9994,37.049,36.7516,36.9994,600400.0
2011-07-26 10:30:00,37.3,37.49,37.14,37.2,523200.0,36.9697,37.158,36.8111,36.8706,523200.0
2011-07-26 11:00:00,37.23,37.67,37.21,37.63,544800.0,36.9003,37.3364,36.8805,37.2968,544800.0
2011-07-26 11:30:00,37.63,37.81,37.57,37.74,725600.0,37.2968,37.4752,37.2373,37.4058,725600.0
2011-07-26 12:00:00,37.76,37.99,37.71,37.96,366400.0,37.4256,37.6536,37.376,37.6238,366400.0
2011-07-26 12:30:00,37.95,37.98,37.81,37.84,284400.0,37.6139,37.6437,37.4752,37.5049,284400.0
2011-07-26 13:00:00,37.85,37.87,37.64,37.67,267200.0,37.5148,37.5346,37.3067,37.3364,267200.0
2011-07-26 13:30:00,37.66,37.78,37.63,37.74,319600.0,37.3265,37.4454,37.2968,37.4058,319600.0
2011-07-26 14:00:00,37.74,38.0,37.72,37.96,331600.0,37.4058,37.6635,37.386,37.6238,331600.0
2011-07-26 14:30:00,37.96,38.15,37.94,38.01,517600.0,37.6238,37.8122,37.604,37.6734,517600.0
2011-07-26 15:00:00,38.03,38.05,37.93,37.98,659600.0,37.6932,37.713,37.5941,37.6437,659600.0
2011-07-26 15:30:00,37.98,37.99,37.84,37.94,656800.0,37.6437,37.6536,37.5049,37.604,656800.0
2011-07-27 09:30:00,37.79,37.8,37.27,37.62,930000.0,37.4553,37.4653,36.9399,37.2868,930000.0
2011-07-27 10:00:00,37.58,37.6,36.88,36.92,941600.0,37.2472,37.267,36.5534,36.593,941600.0
2011-07-27 10:30:00,36.9,37.24,36.83,37.23,581200.0,36.5732,36.9102,36.5038,36.9003,581200.0
2011-07-27 11:00:00,37.18,37.33,37.12,37.32,244000.0,36.8507,36.9994,36.7913,36.9895,244000.0
2011-07-27 11:30:00,37.35,37.4,37.0,37.07,420800.0,37.0192,37.0688,36.6723,36.7417,420800.0
2011-07-27 12:00:00,37.05,37.1,36.88,36.92,361600.0,36.7219,36.7715,36.5534,36.593,361600.0
2011-07-27 12:30:00,36.95,36.97,36.72,36.81,553600.0,36.6228,36.6426,36.3948,36.484,553600.0
2011-07-27 13:00:00,36.8,36.9,36.75,36.77,392000.0,36.4741,36.5732,36.4246,36.4444,392000.0
2011-07-27 13:30:00,36.76,36.87,36.74,36.78,628000.0,36.4345,36.5435,36.4146,36.4543,628000.0
2011-07-27 14:00:00,36.77,36.79,36.39,36.44,790800.0,36.4444,36.4642,36.0677,36.1173,790800.0
2011-07-27 14:30:00,36.44,36.48,36.26,36.32,751200.0,36.1173,36.1569,35.9389,35.9984,751200.0
2011-07-27 15:00:00,36.33,36.45,36.28,36.39,753600.0,36.0083,36.1272,35.9587,36.0677,753600.0
2011-07-27 15:30:00,36.38,36.51,36.35,36.35,1227200.0,36.0578,36.1867,36.0281,36.0281,1227200.0
2011-07-28 09:30:00,36.58,36.58,36.06,36.5,736800.0,36.2561,36.2561,35.7407,36.1768,736800.0
2011-07-28 10:00:00,36.49,36.87,36.46,36.57,759600.0,36.1669,36.5435,36.1371,36.2461,759600.0
2011-07-28 10:30:00,36.57,36.68,36.52,36.6,757200.0,36.2461,36.3552,36.1966,36.2759,757200.0
2011-07-28 11:00:00,36.58,36.82,36.51,36.8,662400.0,36.2561,36.4939,36.1867,36.4741,662400.0
2011-07-28 11:30:00,36.8,36.9,36.67,36.68,526400.0,36.4741,36.5732,36.3453,36.3552,526400.0
2011-07-28 12:00:00,36.71,36.74,36.58,36.74,620000.0,36.3849,36.4146,36.2561,36.4146,620000.0
2011-07-28 12:30:00,36.74,36.82,36.72,36.79,621600.0,36.4146,36.4939,36.3948,36.4642,621600.0
2011-07-28 13:00:00,36.77,36.85,36.72,36.79,501200.0,36.4444,36.5237,36.3948,36.4642,501200.0
2011-07-28 13:30:00,36.78,36.88,36.74,36.83,237600.0,36.4543,36.5534,36.4146,36.5038,237600.0
2011-07-28 14:00:00,36.82,36.85,36.66,36.7,467600.0,36.4939,36.5237,36.3353,36.375,467600.0
2011-07-28 14:30:00,36.7,36.85,36.64,36.72,603200.0,36.375,36.5237,36.3155,36.3948,603200.0
2011-07-28 15:00:00,36.7,36.73,36.6,36.62,394000.0,36.375,36.4047,36.2759,36.2957,394000.0
2011-07-28 15:30:00,36.62,36.65,36.46,36.52,798800.0,36.2957,36.3254,36.1371,36.1966,798800.0
2011-07-29 09:30:00,36.17,36.22,35.4,35.86,1080800.0,35.8497,35.8992,35.0865,35.5424,1080800.0
2011-07-29 10:00:00,35.87,36.12,35.7,35.94,626800.0,35.5523,35.8001,35.3839,35.6217,626800.0
2011-07-29 10:30:00,35.94,36.36,35.78,36.25,609200.0,35.6217,36.038,35.4631,35.929,609200.0
2011-07-29 11:00:00,36.25,36.49,36.14,36.24,659200.0,35.929,36.1669,35.82,35.9191,659200.0
2011-07-29 11:30:00,36.22,36.29,36.02,36.21,551200.0,35.8992,35.9686,35.701,35.8893,551200.0
2011-07-29 12:00:00,36.21,36.29,35.88,35.98,336400.0,35.8893,35.9686,35.5623,35.6614,336400.0
2011-07-29 12:30:00,35.99,36.18,35.96,36.02,200800.0,35.6713,35.8596,35.6415,35.701,200800.0
2011-07-29 13:00:00,36.0,36.28,36.0,36.16,310400.0,35.6812,35.9587,35.6812,35.8398,310400.0
2011-07-29 13:30:00,36.16,36.41,36.14,36.36,320400.0,35.8398,36.0876,35.82,36.038,320400.0
2011-07-29 14:00:00,36.36,36.43,36.27,36.31,160000.0,36.038,36.1074,35.9488,35.9884,160000.0
2011-07-29 14:30:00,36.31,36.42,36.26,36.31,244800.0,35.9884,36.0975,35.9389,35.9884,244800.0
2011-07-29 15:00:00,36.31,36.34,36.16,36.23,427200.0,35.9884,36.0182,35.8398,35.9092,427200.0
2011-07-29 15:30:00,36.22,36.35,36.17,36.24,974800.0,35.8992,36.0281,35.8497,35.9191,974800.0
2011-08-01 09:30:00,37.14,37.24,36.79,36.87,1037600.0,36.8111,36.9102,36.4642,36.5435,1037600.0
2011-08-01 10:00:00,36.83,36.83,36.27,36.48,782400.0,36.5038,36.5038,35.9488,36.1569,782400.0
2011-08-01 10:30:00,36.48,36.56,36.26,36.29,394400.0,36.1569,36.2362,35.9389,35.9686,394400.0
2011-08-01 11:00:00,36.27,36.27,35.84,36.04,575600.0,35.9488,35.9488,35.5226,35.7208,575600.0
2011-08-01 11:30:00,36.02,36.06,35.64,35.67,640400.0,35.701,35.7407,35.3244,35.3541,640400.0
2011-08-01 12:00:00,35.65,35.97,35.64,35.97,445600.0,35.3343,35.6515,35.3244,35.6515,445600.0
2011-08-01 12:30:00,35.97,36.04,35.82,35.85,275200.0,35.6515,35.7208,35.5028,35.5325,275200.0
2011-08-01 13:00:00,35.85,35.92,35.69,35.82,296800.0,35.5325,35.6019,35.3739,35.5028,296800.0
2011-08-01 13:30:00,35.83,35.88,35.7,35.76,314000.0,35.5127,35.5623,35.3839,35.4433,314000.0
2011-08-01 14:00:00,35.74,35.75,35.63,35.7,416800.0,35.4235,35.4334,35.3145,35.3839,416800.0
2011-08-01 14:30:00,35.7,36.09,35.65,36.08,349200.0,35.3839,35.7704,35.3343,35.7605,349200.0
2011-08-01 15:00:00,36.09,36.26,36.03,36.26,404400.0,35.7704,35.9389,35.7109,35.9389,404400.0
2011-08-01 15:30:00,36.26,36.47,36.17,36.41,953600.0,35.9389,36.147,35.8497,36.0876,953600.0
2011-08-02 09:30:00,36.14,36.89,36.09,36.66,770800.0,35.82,36.5633,35.7704,36.3353,770800.0
2011-08-02 10:00:00,36.67,36.95,36.67,36.86,591600.0,36.3453,36.6228,36.3453,36.5336,591600.0
2011-08-02 10:30:00,36.88,36.92,36.7,36.74,430800.0,36.5534,36.593,36.375,36.4146,430800.0
2011-08-02 11:00:00,36.72,37.0,36.55,36.99,560800.0,36.3948,36.6723,36.2263,36.6624,560800.0
2011-08-02 11:30:00,36.99,37.0,36.8,36.82,376400.0,36.6624,36.6723,36.4741,36.4939,376400.0
2011-08-02 12:00:00,36.84,37.14,36.8,37.1,585600.0,36.5138,36.8111,36.4741,36.7715,585600.0
2011-08-02 12:30:00,37.09,37.1,36.52,36.56,642400.0,36.7615,36.7715,36.1966,36.2362,642400.0
2011-08-02 13:00:00,36.57,36.64,36.46,36.59,376000.0,36.2461,36.3155,36.1371,36.266,376000.0
2011-08-02 13:30:00,36.6,36.65,36.16,36.2,331600.0,36.2759,36.3254,35.8398,35.8794,331600.0
2011-08-02 14:00:00,36.2,36.51,36.17,36.27,324400.0,35.8794,36.1867,35.8497,35.9488,324400.0
2011-08-02 14:30:00,36.27,36.34,36.1,36.31,342800.0,35.9488,36.0182,35.7803,35.9884,342800.0
2011-08-02 15:00:00,36.31,36.38,36.04,36.05,514800.0,35.9884,36.0578,35.7208,35.7308,514800.0
2011-08-02 15:30:00,36.07,36.09,35.8,35.83,1156800.0,35.7506,35.7704,35.483,35.5127,1156800.0
2011-08-03 09:30:00,36.28,36.59,35.83,35.92,1069200.0,35.9587,36.266,35.5127,35.6019,1069200.0
2011-08-03 10:00:00,35.9,36.05,35.02,35.09,1270000.0,35.5821,35.7308,34.7099,34.7793,1270000.0
2011-08-03 10:30:00,35.09,35.41,34.29,35.4,2249600.0,34.7793,35.0964,33.9863,35.0865,2249600.0
2011-08-03 11:00:00,35.38,35.7,35.14,35.39,990000.0,35.0667,35.3839,34.8288,35.0766,990000.0
2011-08-03 11:30:00,35.42,35.76,35.4,35.56,563600.0,35.1063,35.4433,35.0865,35.2451,563600.0
2011-08-03 12:00:00,35.57,35.58,35.21,35.34,277600.0,35.255,35.2649,34.8982,35.027,277600.0
2011-08-03 12:30:00,35.32,35.54,35.25,35.39,274400.0,35.0072,35.2253,34.9378,35.0766,274400.0
2011-08-03 13:00:00,35.42,35.67,35.3,35.67,234800.0,35.1063,35.3541,34.9874,35.3541,234800.0
2011-08-03 13:30:00,35.67,36.0,35.66,35.9,514800.0,35.3541,35.6812,35.3442,35.5821,514800.0
2011-08-03 14:00:00,35.92,36.1,35.76,35.8,394000.0,35.6019,35.7803,35.4433,35.483,394000.0
2011-08-03 14:30:00,35.83,36.09,35.8,36.03,314000.0,35.5127,35.7704,35.483,35.7109,314000.0
2011-08-03 15:00:00,36.03,36.11,35.93,35.97,703600.0,35.7109,35.7902,35.6118,35.6515,703600.0
2011-08-03 15:30:00,35.99,36.04,35.83,35.97,1123600.0,35.6713,35.7208,35.5127,35.6515,1123600.0
2011-08-04 09:30:00,35.63,35.75,35.15,35.48,864400.0,35.3145,35.4334,34.8387,35.1658,864400.0
2011-08-04 10:00:00,35.44,35.59,34.89,35.19,984800.0,35.1262,35.2748,34.581,34.8784,984800.0
2011-08-04 10:30:00,35.17,35.25,34.65,34.68,920400.0,34.8585,34.9378,34.3431,34.3729,920400.0
2011-08-04 11:00:00,34.68,35.02,34.5,34.72,786800.0,34.3729,34.7099,34.1945,34.4125,786800.0
2011-08-04 11:30:00,34.74,34.92,34.5,34.79,624400.0,34.4324,34.6108,34.1945,34.4819,624400.0
2011-08-04 12:00:00,34.78,35.07,34.74,35.05,510400.0,34.472,34.7594,34.4324,34.7396,510400.0
2011-08-04 12:30:00,35.05,35.27,35.02,35.02,396000.0,34.7396,34.9577,34.7099,34.7099,396000.0
2011-08-04 13:00:00,35.02,35.17,34.93,35.04,347600.0,34.7099,34.8585,34.6207,34.7297,347600.0
2011-08-04 13:30:00,35.05,35.09,34.82,34.86,292800.0,34.7396,34.7793,34.5116,34.5513,292800.0
2011-08-04 14:00:00,34.87,34.91,34.37,34.49,731200.0,34.5612,34.6008,34.0656,34.1846,731200.0
2011-08-04 14:30:00,34.46,34.8,34.38,34.43,745200.0,34.1548,34.4918,34.0755,34.1251,745200.0
2011-08-04 15:00:00,34.43,34.64,34.09,34.13,1217600.0,34.1251,34.3332,33.7881,33.8278,1217600.0
2011-08-04 15:30:00,34.13,34.28,33.8,33.87,2006800.0,33.8278,33.9764,33.5007,33.5701,2006800.0
2011-08-05 09:30:00,34.82,35.1,33.1,33.29,2375600.0,34.5116,34.7892,32.8069,32.9952,2375600.0
2011-08-05 10:00:00,33.3,34.37,33.19,34.23,1033600.0,33.0051,34.0656,32.8961,33.9269,1033600.0
2011-08-05 10:30:00,34.22,34.26,33.52,33.77,754400.0,33.917,33.9566,33.2232,33.4709,754400.0
2011-08-05 11:00:00,33.76,33.79,33.15,33.59,696800.0,33.461,33.4908,32.8564,33.2925,696800.0
2011-08-05 11:30:00,33.64,33.77,32.49,32.65,1026800.0,33.3421,33.4709,32.2023,32.3609,1026800.0
2011-08-05 12:00:00,32.68,33.71,32.55,33.66,1460800.0,32.3906,33.4115,32.2617,33.3619,1460800.0
2011-08-05 12:30:00,33.67,34.8,33.63,34.3,1687600.0,33.3718,34.4918,33.3322,33.9962,1687600.0
2011-08-05 13:00:00,34.32,34.52,33.77,34.31,493600.0,34.0161,34.2143,33.4709,34.0062,493600.0
2011-08-05 13:30:00,34.34,34.49,34.01,34.23,350800.0,34.0359,34.1846,33.7088,33.9269,350800.0
2011-08-05 14:00:00,34.24,34.31,33.82,33.91,286400.0,33.9368,34.0062,33.5205,33.6097,286400.0
2011-08-05 14:30:00,33.9,34.14,33.71,33.85,437600.0,33.5998,33.8377,33.4115,33.5502,437600.0
2011-08-05 15:00:00,33.88,33.92,33.39,33.5,610400.0,33.58,33.6196,33.0943,33.2033,610400.0
2011-08-05 15:30:00,33.52,34.08,33.5,33.91,1172000.0,33.2232,33.7782,33.2033,33.6097,1172000.0
2011-08-08 09:30:00,33.08,33.48,32.88,33.24,1373200.0,32.7871,33.1835,32.5888,32.9456,1373200.0
2011-08-08 10:00:00,33.24,33.32,32.48,32.51,924400.0,32.9456,33.0249,32.1924,32.2221,924400.0
2011-08-08 10:30:00,32.56,32.77,32.11,32.37,1213200.0,32.2717,32.4798,31.8256,32.0833,1213200.0
2011-08-08 11:00:00,32.37,33.0,32.33,32.5,1067600.0,32.0833,32.7078,32.0437,32.2122,1067600.0
2011-08-08 11:30:00,32.5,32.65,32.3,32.51,598000.0,32.2122,32.3609,32.014,32.2221,598000.0
2011-08-08 12:00:00,32.47,32.5,32.14,32.28,517200.0,32.1825,32.2122,31.8554,31.9941,517200.0
2011-08-08 12:30:00,32.24,32.38,32.14,32.15,449600.0,31.9545,32.0933,31.8554,31.8653,449600.0
2011-08-08 13:00:00,32.18,32.27,32.0,32.13,585600.0,31.895,31.9842,31.7166,31.8455,585600.0
2011-08-08 13:30:00,32.12,32.16,31.7,31.74,540400.0,31.8356,31.8752,31.4193,31.4589,540400.0
2011-08-08 14:00:00,31.76,31.91,30.95,31.26,1044400.0,31.4787,31.6274,30.6759,30.9832,1044400.0
2011-08-08 14:30:00,31.27,31.72,31.19,31.55,1085200.0,30.9931,31.4391,30.9138,31.2706,1085200.0
2011-08-08 15:00:00,31.54,32.23,31.51,31.81,1332400.0,31.2607,31.9446,31.231,31.5283,1332400.0
2011-08-08 15:30:00,31.78,31.99,31.25,31.3,1981200.0,31.4986,31.7067,30.9733,31.0228,1981200.0
2011-08-09 09:30:00,31.76,32.09,31.03,32.01,1282800.0,31.4787,31.8058,30.7552,31.7265,1282800.0
2011-08-09 10:00:00,32.01,32.52,32.01,32.49,1451600.0,31.7265,32.232,31.7265,32.2023,1451600.0
2011-08-09 10:30:00,32.5,32.63,32.19,32.41,1160000.0,32.2122,32.341,31.9049,32.123,1160000.0
2011-08-09 11:00:00,32.41,32.47,32.1,32.25,758400.0,32.123,32.1825,31.8157,31.9644,758400.0
2011-08-09 11:30:00,32.25,32.41,32.1,32.31,630000.0,31.9644,32.123,31.8157,32.0239,630000.0
2011-08-09 12:00:00,32.31,32.38,32.13,32.36,748800.0,32.0239,32.0933,31.8455,32.0734,748800.0
2011-08-09 12:30:00,32.34,32.42,32.16,32.22,704000.0,32.0536,32.1329,31.8752,31.9347,704000.0
2011-08-09 13:00:00,32.21,32.29,32.01,32.18,504800.0,31.9248,32.004,31.7265,31.895,504800.0
2011-08-09 13:30:00,32.18,32.19,31.84,32.02,629200.0,31.895,31.9049,31.558,31.7364,629200.0
2011-08-09 14:00:00,32.02,32.43,31.4,31.86,718000.0,31.7364,32.1428,31.1219,31.5779,718000.0
2011-08-09 14:30:00,31.87,31.89,30.81,31.56,1428400.0,31.5878,31.6076,30.5372,31.2805,1428400.0
2011-08-09 15:00:00,31.55,32.25,31.3,32.12,929200.0,31.2706,31.9644,31.0228,31.8356,929200.0
2011-08-09 15:30:00,32.17,33.15,31.67,33.14,1718400.0,31.8851,32.8564,31.3895,32.8465,1718400.0
2011-08-10 09:30:00,32.37,33.07,31.78,32.69,1776400.0,32.0833,32.7771,31.4986,32.4005,1776400.0
2011-08-10 10:00:00,32.68,32.79,32.23,32.57,905600.0,32.3906,32.4996,31.9446,32.2816,905600.0
2011-08-10 10:30:00,32.58,33.01,32.38,32.6,746800.0,32.2915,32.7177,32.0933,32.3113,746800.0
2011-08-10 11:00:00,32.57,32.58,32.08,32.15,584800.0,32.2816,32.2915,31.7959,31.8653,584800.0
2011-08-10 11:30:00,32.16,32.67,32.09,32.58,505600.0,31.8752,32.3807,31.8058,32.2915,505600.0
2011-08-10 12:00:00,32.58,32.71,32.42,32.45,516800.0,32.2915,32.4203,32.1329,32.1626,516800.0
2011-08-10 12:30:00,32.45,32.59,32.29,32.49,415600.0,32.1626,32.3014,32.004,32.2023,415600.0
2011-08-10 13:00:00,32.5,32.67,32.19,32.34,513200.0,32.2122,32.3807,31.9049,32.0536,513200.0
2011-08-10 13:30:00,32.33,32.54,32.19,32.51,614400.0,32.0437,32.2518,31.9049,32.2221,614400.0
2011-08-10 14:00:00,32.49,33.07,32.42,32.94,796800.0,32.2023,32.7771,32.1329,32.6483,796800.0
2011-08-10 14:30:00,32.95,33.06,32.54,32.56,796400.0,32.6582,32.7672,32.2518,32.2717,796400.0
2011-08-10 15:00:00,32.55,32.72,32.24,32.4,1258400.0,32.2617,32.4302,31.9545,32.1131,1258400.0
2011-08-10 15:30:00,32.43,32.58,31.92,32.04,1584000.0,32.1428,32.2915,31.6373,31.7563,1584000.0
2011-08-11 09:30:00,32.41,32.66,32.05,32.41,1127200.0,32.123,32.3708,31.7662,32.123,1127200.0
2011-08-11 10:00:00,32.42,33.06,32.38,32.65,785200.0,32.1329,32.7672,32.0933,32.3609,785200.0
2011-08-11 10:30:00,32.7,33.18,32.63,33.05,658800.0,32.4104,32.8862,32.341,32.7573,658800.0
2011-08-11 11:00:00,33.07,33.14,32.86,33.05,453600.0,32.7771,32.8465,32.569,32.7573,453600.0
2011-08-11 11:30:00,33.05,33.24,32.87,33.0,464000.0,32.7573,32.9456,32.5789,32.7078,464000.0
2011-08-11 12:00:00,33.0,33.02,32.74,32.84,333200.0,32.7078,32.7276,32.4501,32.5492,333200.0
2011-08-11 12:30:00,32.8,33.51,32.8,33.4,424400.0,32.5095,33.2132,32.5095,33.1042,424400.0
2011-08-11 13:00:00,33.41,33.55,33.2,33.5,506400.0,33.1141,33.2529,32.906,33.2033,506400.0
2011-08-11 13:30:00,33.47,33.66,33.26,33.62,430400.0,33.1736,33.3619,32.9655,33.3223,430400.0
2011-08-11 14:00:00,33.62,33.88,33.57,33.86,614400.0,33.3223,33.58,33.2727,33.5601,614400.0
2011-08-11 14:30:00,33.85,33.94,33.6,33.9,424800.0,33.5502,33.6394,33.3024,33.5998,424800.0
2011-08-11 15:00:00,33.91,34.04,33.81,33.83,682000.0,33.6097,33.7386,33.5106,33.5304,682000.0
2011-08-11 15:30:00,33.83,34.18,33.62,33.64,1708000.0,33.5304,33.8773,33.3223,33.3421,1708000.0
2011-08-12 09:30:00,33.98,34.12,33.38,33.54,671200.0,33.6791,33.8178,33.0844,33.243,671200.0
2011-08-12 10:00:00,33.49,33.63,33.24,33.43,1147200.0,33.1934,33.3322,32.9456,33.134,1147200.0
2011-08-12 10:30:00,33.45,33.63,33.25,33.47,590800.0,33.1538,33.3322,32.9555,33.1736,590800.0
2011-08-12 11:00:00,33.46,33.51,33.34,33.37,626400.0,33.1637,33.2132,33.0447,33.0745,626400.0
2011-08-12 11:30:00,33.35,33.67,33.32,33.58,468400.0,33.0547,33.3718,33.0249,33.2826,468400.0
2011-08-12 12:00:00,33.58,33.61,33.35,33.5,490800.0,33.2826,33.3124,33.0547,33.2033,490800.0
2011-08-12 12:30:00,33.5,33.54,33.36,33.47,407600.0,33.2033,33.243,33.0646,33.1736,407600.0
2011-08-12 13:00:00,33.47,33.6,33.45,33.58,318000.0,33.1736,33.3024,33.1538,33.2826,318000.0
2011-08-12 13:30:00,33.58,33.88,33.57,33.76,420000.0,33.2826,33.58,33.2727,33.461,420000.0
2011-08-12 14:00:00,33.76,33.91,33.5,33.64,504800.0,33.461,33.6097,33.2033,33.3421,504800.0
2011-08-12 14:30:00,33.63,33.84,33.59,33.84,479600.0,33.3322,33.5403,33.2925,33.5403,479600.0
2011-08-12 15:00:00,33.84,33.9,33.69,33.7,507200.0,33.5403,33.5998,33.3917,33.4016,507200.0
2011-08-12 15:30:00,33.72,33.72,33.45,33.52,1403200.0,33.4214,33.4214,33.1538,33.2232,1403200.0
2011-08-15 09:30:00,34.1,34.48,34.03,34.11,1018800.0,33.798,34.1747,33.7286,33.8079,1018800.0
2011-08-15 10:00:00,34.13,34.25,33.96,34.17,465600.0,33.8278,33.9467,33.6593,33.8674,465600.0
2011-08-15 10:30:00,34.2,34.2,33.76,33.88,554000.0,33.8971,33.8971,33.461,33.58,554000.0
2011-08-15 11:00:00,33.9,33.9,33.55,33.63,527600.0,33.5998,33.5998,33.2529,33.3322,527600.0
2011-08-15 11:30:00,33.63,33.89,33.52,33.84,274000.0,33.3322,33.5899,33.2232,33.5403,274000.0
2011-08-15 12:00:00,33.85,33.91,33.6,33.67,434400.0,33.5502,33.6097,33.3024,33.3718,434400.0
2011-08-15 12:30:00,33.66,33.82,33.6,33.82,335200.0,33.3619,33.5205,33.3024,33.5205,335200.0
2011-08-15 13:00:00,33.83,33.88,33.63,33.78,345600.0,33.5304,33.58,33.3322,33.4809,345600.0
2011-08-15 13:30:00,33.76,33.87,33.71,33.85,236800.0,33.461,33.5701,33.4115,33.5502,236800.0
2011-08-15 14:00:00,33.86,33.99,33.8,33.93,403200.0,33.5601,33.689,33.5007,33.6295,403200.0
2011-08-15 14:30:00,33.95,34.09,33.86,34.03,453600.0,33.6493,33.7881,33.5601,33.7286,453600.0
2011-08-15 15:00:00,34.03,34.11,33.85,33.87,582800.0,33.7286,33.8079,33.5502,33.5701,582800.0
2011-08-15 15:30:00,33.91,34.34,33.9,34.34,1178400.0,33.6097,34.0359,33.5998,34.0359,1178400.0
2011-08-16 09:30:00,34.5,34.59,33.77,33.78,1651600.0,34.1945,34.2837,33.4709,33.4809,1651600.0
2011-08-16 10:00:00,33.76,34.03,33.68,34.0,794400.0,33.461,33.7286,33.3817,33.6989,794400.0
2011-08-16 10:30:00,34.0,34.05,33.7,33.8,706400.0,33.6989,33.7485,33.4016,33.5007,706400.0
2011-08-16 11:00:00,33.8,33.82,33.56,33.68,464800.0,33.5007,33.5205,33.2628,33.3817,464800.0
2011-08-16 11:30:00,33.69,33.69,33.49,33.5,488400.0,33.3917,33.3917,33.1934,33.2033,488400.0
2011-08-16 12:00:00,33.55,33.69,32.92,32.94,1012800.0,33.2529,33.3917,32.6285,32.6483,1012800.0
2011-08-16 12:30:00,32.96,33.07,32.8,32.89,1194400.0,32.6681,32.7771,32.5095,32.5987,1194400.0
2011-08-16 13:00:00,32.88,32.97,32.5,32.92,1024000.0,32.5888,32.678,32.2122,32.6285,1024000.0
2011-08-16 13:30:00,32.92,33.08,32.76,33.03,677200.0,32.6285,32.7871,32.4699,32.7375,677200.0
2011-08-16 14:00:00,33.02,33.31,33.02,33.08,726800.0,32.7276,33.015,32.7276,32.7871,726800.0
2011-08-16 14:30:00,33.09,33.1,32.66,32.69,728800.0,32.797,32.8069,32.3708,32.4005,728800.0
2011-08-16 15:00:00,32.7,33.26,32.68,33.26,860800.0,32.4104,32.9655,32.3906,32.9655,860800.0
2011-08-16 15:30:00,33.25,33.47,33.17,33.3,1713600.0,32.9555,33.1736,32.8763,33.0051,1713600.0
2011-08-17 09:30:00,33.23,33.44,32.98,33.1,1144000.0,32.9357,33.1439,32.6879,32.8069,1144000.0
2011-08-17 10:00:00,33.12,33.2,32.91,33.13,832400.0,32.8267,32.906,32.6186,32.8366,832400.0
2011-08-17 10:30:00,33.13,33.13,32.55,32.55,837600.0,32.8366,32.8366,32.2617,32.2617,837600.0
2011-08-17 11:00:00,32.55,32.7,32.29,32.47,1189200.0,32.2617,32.4104,32.004,32.1825,1189200.0
2011-08-17 11:30:00,32.47,32.55,31.9,31.99,1104800.0,32.1825,32.2617,31.6175,31.7067,1104800.0
2011-08-17 12:00:00,31.99,32.0,31.65,31.7,1526000.0,31.7067,31.7166,31.3697,31.4193,1526000.0
2011-08-17 12:30:00,31.72,31.76,31.33,31.38,1612400.0,31.4391,31.4787,31.0525,31.1021,1612400.0
2011-08-17 13:00:00,31.38,31.5,31.28,31.3,870400.0,31.1021,31.221,31.003,31.0228,870400.0
2011-08-17 13:30:00,31.29,31.32,30.97,31.1,1515200.0,31.0129,31.0426,30.6957,30.8246,1515200.0
2011-08-17 14:00:00,31.11,31.77,31.1,31.61,1656800.0,30.8345,31.4887,30.8246,31.3301,1656800.0
2011-08-17 14:30:00,31.61,31.73,31.35,31.47,1467200.0,31.3301,31.449,31.0724,31.1913,1467200.0
2011-08-17 15:00:00,31.46,31.78,31.36,31.51,1569600.0,31.1814,31.4986,31.0823,31.231,1569600.0
2011-08-17 15:30:00,31.53,31.64,31.38,31.59,2269200.0,31.2508,31.3598,31.1021,31.3102,2269200.0
2011-08-18 09:30:00,30.72,30.79,28.9,29.31,4163600.0,30.448,30.5173,28.6441,29.0504,4163600.0
2011-08-18 10:00:00,29.31,29.56,28.88,29.44,1846000.0,29.0504,29.2982,28.6242,29.1793,1846000.0
2011-08-18 10:30:00,29.43,29.78,29.19,29.77,3496800.0,29.1694,29.5163,28.9315,29.5064,3496800.0
2011-08-18 11:00:00,29.77,29.92,29.35,29.45,958000.0,29.5064,29.655,29.0901,29.1892,958000.0
2011-08-18 11:30:00,29.47,29.65,29.38,29.58,1308000.0,29.209,29.3874,29.1198,29.318,1308000.0
2011-08-18 12:00:00,29.58,29.69,29.39,29.52,999600.0,29.318,29.4271,29.1297,29.2586,999600.0
2011-08-18 12:30:00,29.51,29.75,29.42,29.47,1052400.0,29.2487,29.4865,29.1595,29.209,1052400.0
2011-08-18 13:00:00,29.47,29.6,29.03,29.13,1024800.0,29.209,29.3379,28.7729,28.872,1024800.0
2011-08-18 13:30:00,29.11,29.19,28.82,28.84,1043600.0,28.8522,28.9315,28.5648,28.5846,1043600.0
2011-08-18 14:00:00,28.86,29.24,28.85,29.17,1394400.0,28.6044,28.9811,28.5945,28.9117,1394400.0
2011-08-18 14:30:00,29.17,29.17,28.65,28.65,1412400.0,28.9117,28.9117,28.3963,28.3963,1412400.0
2011-08-18 15:00:00,28.66,28.7,28.3,28.41,2277200.0,28.4062,28.4458,28.0494,28.1584,2277200.0
2011-08-18 15:30:00,28.41,28.55,28.16,28.5,4465600.0,28.1584,28.2972,27.9106,28.2476,4465600.0
2011-08-19 09:30:00,29.43,30.96,29.03,29.79,7993200.0,29.1694,30.6858,28.7729,29.5262,7993200.0
2011-08-19 10:00:00,29.79,29.84,29.18,29.19,5472000.0,29.5262,29.5757,28.9216,28.9315,5472000.0
2011-08-19 10:30:00,29.21,29.34,28.67,28.9,3972400.0,28.9513,29.0802,28.4161,28.6441,3972400.0
2011-08-19 11:00:00,28.89,29.19,28.58,28.76,2640800.0,28.6342,28.9315,28.3269,28.5053,2640800.0
2011-08-19 11:30:00,28.77,29.05,28.64,28.75,2097200.0,28.5152,28.7927,28.3864,28.4954,2097200.0
2011-08-19 12:00:00,28.75,28.9,28.08,28.49,2351200.0,28.4954,28.6441,27.8313,28.2377,2351200.0
2011-08-19 12:30:00,28.48,28.85,28.48,28.63,1378400.0,28.2278,28.5945,28.2278,28.3765,1378400.0
2011-08-19 13:00:00,28.62,28.81,28.45,28.61,727200.0,28.3665,28.5549,28.1981,28.3566,727200.0
2011-08-19 13:30:00,28.59,28.61,28.25,28.31,1138800.0,28.3368,28.3566,27.9998,28.0593,1138800.0
2011-08-19 14:00:00,28.32,28.36,28.0,28.03,1641200.0,28.0692,28.1089,27.752,27.7818,1641200.0
2011-08-19 14:30:00,28.03,28.19,27.9,28.08,1955200.0,27.7818,27.9404,27.6529,27.8313,1955200.0
2011-08-19 15:00:00,28.08,28.11,27.76,28.02,1588400.0,27.8313,27.8611,27.5142,27.7719,1588400.0
2011-08-19 15:30:00,28.02,28.07,27.68,27.75,2981200.0,27.7719,27.8214,27.4349,27.5043,2981200.0
2011-08-22 09:30:00,28.57,29.05,27.81,27.9,2545600.0,28.317,28.7927,27.5637,27.6529,2545600.0
2011-08-22 10:00:00,27.89,28.25,27.53,28.07,2280400.0,27.643,27.9998,27.2862,27.8214,2280400.0
2011-08-22 10:30:00,28.07,28.39,27.88,27.96,1679200.0,27.8214,28.1386,27.6331,27.7124,1679200.0
2011-08-22 11:00:00,27.97,28.14,27.6,27.73,1239200.0,27.7223,27.8908,27.3556,27.4844,1239200.0
2011-08-22 11:30:00,27.73,27.83,27.31,27.39,1843600.0,27.4844,27.5835,27.0681,27.1474,1843600.0
2011-08-22 12:00:00,27.38,27.71,27.34,27.53,1364000.0,27.1375,27.4646,27.0979,27.2862,1364000.0
2011-08-22 12:30:00,27.52,28.0,27.44,27.99,1256400.0,27.2763,27.752,27.197,27.7421,1256400.0
2011-08-22 13:00:00,27.97,28.11,27.87,27.89,932800.0,27.7223,27.8611,27.6232,27.643,932800.0
2011-08-22 13:30:00,27.89,28.06,27.82,27.96,1022000.0,27.643,27.8115,27.5736,27.7124,1022000.0
2011-08-22 14:00:00,27.95,28.13,27.86,27.93,936000.0,27.7025,27.8809,27.6133,27.6827,936000.0
2011-08-22 14:30:00,27.92,28.03,27.75,27.77,653600.0,27.6727,27.7818,27.5043,27.5241,653600.0
2011-08-22 15:00:00,27.77,28.05,27.75,28.04,636400.0,27.5241,27.8016,27.5043,27.7917,636400.0
2011-08-22 15:30:00,28.05,28.11,27.5,27.68,1863200.0,27.8016,27.8611,27.2565,27.4349,1863200.0
2011-08-23 09:30:00,28.11,28.5,27.78,28.32,1471600.0,27.8611,28.2476,27.534,28.0692,1471600.0
2011-08-23 10:00:00,28.31,28.77,28.2,28.72,1003200.0,28.0593,28.5152,27.9503,28.4657,1003200.0
2011-08-23 10:30:00,28.72,28.8,28.33,28.33,1165200.0,28.4657,28.545,28.0791,28.0791,1165200.0
2011-08-23 11:00:00,28.37,28.39,28.1,28.33,974400.0,28.1188,28.1386,27.8512,28.0791,974400.0
2011-08-23 11:30:00,28.36,28.79,28.3,28.78,1180800.0,28.1089,28.535,28.0494,28.5251,1180800.0
2011-08-23 12:00:00,28.75,28.86,28.59,28.72,666000.0,28.4954,28.6044,28.3368,28.4657,666000.0
2011-08-23 12:30:00,28.73,29.12,28.71,29.1,1011200.0,28.4756,28.8621,28.4558,28.8423,1011200.0
2011-08-23 13:00:00,29.09,29.24,28.95,29.0,789200.0,28.8324,28.9811,28.6936,28.7432,789200.0
2011-08-23 13:30:00,29.0,29.14,28.69,28.96,653200.0,28.7432,28.8819,28.4359,28.7035,653200.0
2011-08-23 14:00:00,28.96,29.15,28.12,29.15,754800.0,28.7035,28.8919,27.871,28.8919,754800.0
2011-08-23 14:30:00,29.13,29.21,29.06,29.16,483600.0,28.872,28.9513,28.8027,28.9018,483600.0
2011-08-23 15:00:00,29.19,29.53,29.14,29.37,1594800.0,28.9315,29.2685,28.8819,29.1099,1594800.0
2011-08-23 15:30:00,29.37,29.67,29.3,29.66,1910800.0,29.1099,29.4073,29.0405,29.3973,1910800.0
2011-08-24 09:30:00,29.38,29.62,28.75,29.55,2509200.0,29.1198,29.3577,28.4954,29.2883,2509200.0
2011-08-24 10:00:00,29.5,29.63,29.03,29.04,1408000.0,29.2388,29.3676,28.7729,28.7828,1408000.0
2011-08-24 10:30:00,29.05,29.1,28.78,28.78,1092800.0,28.7927,28.8423,28.5251,28.5251,1092800.0
2011-08-24 11:00:00,28.81,29.03,28.7,29.0,1118000.0,28.5549,28.7729,28.4458,28.7432,1118000.0
2011-08-24 11:30:00,28.99,29.09,28.76,28.96,961200.0,28.7333,28.8324,28.5053,28.7035,961200.0
2011-08-24 12:00:00,28.96,28.96,28.67,28.76,858000.0,28.7035,28.7035,28.4161,28.5053,858000.0
2011-08-24 12:30:00,28.78,28.85,28.63,28.71,545600.0,28.5251,28.5945,28.3765,28.4558,545600.0
2011-08-24 13:00:00,28.71,28.93,28.69,28.85,680000.0,28.4558,28.6738,28.4359,28.5945,680000.0
2011-08-24 13:30:00,28.84,28.96,28.71,28.94,604400.0,28.5846,28.7035,28.4558,28.6837,604400.0
2011-08-24 14:00:00,28.94,28.95,28.71,28.75,613600.0,28.6837,28.6936,28.4558,28.4954,613600.0
2011-08-24 14:30:00,28.74,28.9,28.71,28.86,657600.0,28.4855,28.6441,28.4558,28.6044,657600.0
2011-08-24 15:00:00,28.88,29.25,28.82,29.18,842400.0,28.6242,28.991,28.5648,28.9216,842400.0
2011-08-24 15:30:00,29.2,29.36,29.04,29.11,1994800.0,28.9414,29.1,28.7828,28.8522,1994800.0
2011-08-25 09:30:00,28.91,29.34,28.75,28.92,1113600.0,28.654,29.0802,28.4954,28.6639,1113600.0
2011-08-25 10:00:00,28.96,28.98,28.59,28.73,806800.0,28.7035,28.7234,28.3368,28.4756,806800.0
2011-08-25 10:30:00,28.75,28.84,28.43,28.47,887200.0,28.4954,28.5846,28.1782,28.2179,887200.0
2011-08-25 11:00:00,28.48,28.88,28.48,28.79,791600.0,28.2278,28.6242,28.2278,28.535,791600.0
2011-08-25 11:30:00,28.81,28.87,28.57,28.71,479200.0,28.5549,28.6143,28.317,28.4558,479200.0
2011-08-25 12:00:00,28.7,28.74,28.54,28.59,398000.0,28.4458,28.4855,28.2873,28.3368,398000.0
2011-08-25 12:30:00,28.6,28.6,28.38,28.44,604800.0,28.3467,28.3467,28.1287,28.1881,604800.0
2011-08-25 13:00:00,28.43,28.6,28.41,28.58,366800.0,28.1782,28.3467,28.1584,28.3269,366800.0
2011-08-25 13:30:00,28.59,28.61,28.39,28.53,445600.0,28.3368,28.3566,28.1386,28.2773,445600.0
2011-08-25 14:00:00,28.54,28.56,28.13,28.22,1284800.0,28.2873,28.3071,27.8809,27.9701,1284800.0
2011-08-25 14:30:00,28.22,28.27,27.93,27.93,984000.0,27.9701,28.0196,27.6827,27.6827,984000.0
2011-08-25 15:00:00,27.93,28.33,27.91,28.16,1112000.0,27.6827,28.0791,27.6628,27.9106,1112000.0
2011-08-25 15:30:00,28.15,28.18,27.97,28.1,1686000.0,27.9007,27.9304,27.7223,27.8512,1686000.0
2011-08-26 09:30:00,27.87,28.38,27.79,28.3,841600.0,27.6232,28.1287,27.5439,28.0494,841600.0
2011-08-26 10:00:00,28.29,28.92,27.77,28.81,1370000.0,28.0395,28.6639,27.5241,28.5549,1370000.0
2011-08-26 10:30:00,28.81,29.28,28.52,28.83,1454400.0,28.5549,29.0207,28.2674,28.5747,1454400.0
2011-08-26 11:00:00,28.82,29.21,28.71,28.86,982400.0,28.5648,28.9513,28.4558,28.6044,982400.0
2011-08-26 11:30:00,28.85,29.13,28.82,29.07,748000.0,28.5945,28.872,28.5648,28.8126,748000.0
2011-08-26 12:00:00,29.1,29.5,29.1,29.43,754000.0,28.8423,29.2388,28.8423,29.1694,754000.0
2011-08-26 12:30:00,29.45,29.47,29.29,29.45,625600.0,29.1892,29.209,29.0306,29.1892,625600.0
2011-08-26 13:00:00,29.45,29.47,29.3,29.39,493200.0,29.1892,29.209,29.0405,29.1297,493200.0
2011-08-26 13:30:00,29.37,29.47,29.32,29.42,539200.0,29.1099,29.209,29.0603,29.1595,539200.0
2011-08-26 14:00:00,29.41,29.48,29.18,29.2,1122400.0,29.1496,29.2189,28.9216,28.9414,1122400.0
2011-08-26 14:30:00,29.22,29.48,29.15,29.46,842400.0,28.9612,29.2189,28.8919,29.1991,842400.0
2011-08-26 15:00:00,29.46,29.46,29.19,29.32,976000.0,29.1991,29.1991,28.9315,29.0603,976000.0
2011-08-26 15:30:00,29.32,29.4,29.25,29.37,1671200.0,29.0603,29.1396,28.991,29.1099,1671200.0
2011-08-29 09:30:00,29.71,30.7,29.56,30.61,2484000.0,29.4469,30.4281,29.2982,30.3389,2484000.0
2011-08-29 10:00:00,30.61,30.88,30.42,30.59,1458800.0,30.3389,30.6065,30.1506,30.3191,1458800.0
2011-08-29 10:30:00,30.61,30.73,30.47,30.5,577600.0,30.3389,30.4579,30.2002,30.2299,577600.0
2011-08-29 11:00:00,30.5,30.64,30.31,30.56,620000.0,30.2299,30.3687,30.0416,30.2894,620000.0
2011-08-29 11:30:00,30.56,30.72,30.45,30.64,655200.0,30.2894,30.448,30.1803,30.3687,655200.0
2011-08-29 12:00:00,30.61,30.69,30.52,30.58,328400.0,30.3389,30.4182,30.2497,30.3092,328400.0
2011-08-29 12:30:00,30.57,30.67,30.5,30.65,578000.0,30.2993,30.3984,30.2299,30.3786,578000.0
2011-08-29 13:00:00,30.66,30.96,30.61,30.94,1060800.0,30.3885,30.6858,30.3389,30.666,1060800.0
2011-08-29 13:30:00,30.96,31.12,30.93,31.08,1227600.0,30.6858,30.8444,30.6561,30.8048,1227600.0
2011-08-29 14:00:00,31.08,31.31,31.05,31.31,1039200.0,30.8048,31.0327,30.775,31.0327,1039200.0
2011-08-29 14:30:00,31.3,31.56,31.3,31.33,1538400.0,31.0228,31.2805,31.0228,31.0525,1538400.0
2011-08-29 15:00:00,31.34,31.62,31.32,31.62,1129200.0,31.0625,31.34,31.0426,31.34,1129200.0
2011-08-29 15:30:00,31.62,31.8,31.54,31.67,2700800.0,31.34,31.5184,31.2607,31.3895,2700800.0
2011-08-30 09:30:00,31.32,31.33,31.0,31.22,1470400.0,31.0426,31.0525,30.7255,30.9435,1470400.0
2011-08-30 10:00:00,31.2,31.26,30.55,30.85,1561200.0,30.9237,30.9832,30.2795,30.5768,1561200.0
2011-08-30 10:30:00,30.84,30.91,30.51,30.76,1160000.0,30.5669,30.6363,30.2398,30.4876,1160000.0
2011-08-30 11:00:00,30.77,31.0,30.65,30.93,1052800.0,30.4975,30.7255,30.3786,30.6561,1052800.0
2011-08-30 11:30:00,30.93,31.07,30.77,30.83,1073600.0,30.6561,30.7949,30.4975,30.557,1073600.0
2011-08-30 12:00:00,30.84,30.89,30.57,30.58,835200.0,30.5669,30.6164,30.2993,30.3092,835200.0
2011-08-30 12:30:00,30.59,30.6,30.32,30.46,1002400.0,30.3191,30.329,30.0515,30.1903,1002400.0
2011-08-30 13:00:00,30.48,30.53,30.26,30.34,914400.0,30.2101,30.2596,29.992,30.0713,914400.0
2011-08-30 13:30:00,30.35,30.39,30.09,30.34,851200.0,30.0812,30.1209,29.8235,30.0713,851200.0
2011-08-30 14:00:00,30.37,30.84,30.29,30.81,1068000.0,30.1011,30.5669,30.0218,30.5372,1068000.0
2011-08-30 14:30:00,30.82,30.86,30.65,30.85,929200.0,30.5471,30.5867,30.3786,30.5768,929200.0
2011-08-30 15:00:00,30.84,30.86,30.69,30.86,632800.0,30.5669,30.5867,30.4182,30.5867,632800.0
2011-08-30 15:30:00,30.86,31.06,30.83,30.85,1317600.0,30.5867,30.7849,30.557,30.5768,1317600.0
2011-08-31 09:30:00,31.45,32.19,31.39,31.87,3042800.0,31.1715,31.9049,31.112,31.5878,3042800.0
2011-08-31 10:00:00,31.82,32.5,31.82,32.41,1876000.0,31.5382,32.2122,31.5382,32.123,1876000.0
2011-08-31 10:30:00,32.4,32.42,31.96,31.96,1339200.0,32.1131,32.1329,31.677,31.677,1339200.0
2011-08-31 11:00:00,31.99,32.11,31.87,31.95,1318800.0,31.7067,31.8256,31.5878,31.6671,1318800.0
2011-08-31 11:30:00,31.95,32.0,31.73,31.75,874800.0,31.6671,31.7166,31.449,31.4688,874800.0
2011-08-31 12:00:00,31.75,32.07,31.73,32.04,795200.0,31.4688,31.786,31.449,31.7563,795200.0
2011-08-31 12:30:00,32.01,32.2,31.88,32.2,728400.0,31.7265,31.9148,31.5977,31.9148,728400.0
2011-08-31 13:00:00,32.19,32.26,31.97,32.0,793200.0,31.9049,31.9743,31.6869,31.7166,793200.0
2011-08-31 13:30:00,32.02,32.14,31.9,31.9,752000.0,31.7364,31.8554,31.6175,31.6175,752000.0
2011-08-31 14:00:00,31.92,32.08,31.88,32.05,1407600.0,31.6373,31.7959,31.5977,31.7662,1407600.0
2011-08-31 14:30:00,32.04,32.09,31.84,32.04,1641600.0,31.7563,31.8058,31.558,31.7563,1641600.0
2011-08-31 15:00:00,32.04,32.15,31.89,32.14,1393600.0,31.7563,31.8653,31.6076,31.8554,1393600.0
2011-08-31 15:30:00,32.15,32.31,31.98,32.18,2237200.0,31.8653,32.0239,31.6968,31.895,2237200.0
2011-09-01 09:30:00,32.18,32.5,31.61,32.16,1933200.0,31.895,32.2122,31.3301,31.8752,1933200.0
2011-09-01 10:00:00,32.16,32.51,32.09,32.27,1283200.0,31.8752,32.2221,31.8058,31.9842,1283200.0
2011-09-01 10:30:00,32.26,32.36,32.04,32.15,980800.0,31.9743,32.0734,31.7563,31.8653,980800.0
2011-09-01 11:00:00,32.15,32.43,32.09,32.27,752000.0,31.8653,32.1428,31.8058,31.9842,752000.0
2011-09-01 11:30:00,32.28,32.45,32.24,32.41,858800.0,31.9941,32.1626,31.9545,32.123,858800.0
2011-09-01 12:00:00,32.42,32.48,32.33,32.46,584800.0,32.1329,32.1924,32.0437,32.1725,584800.0
2011-09-01 12:30:00,32.47,32.49,32.18,32.19,505600.0,32.1825,32.2023,31.895,31.9049,505600.0
2011-09-01 13:00:00,32.2,32.3,32.02,32.24,662400.0,31.9148,32.014,31.7364,31.9545,662400.0
2011-09-01 13:30:00,32.22,32.24,31.82,31.86,604800.0,31.9347,31.9545,31.5382,31.5779,604800.0
2011-09-01 14:00:00,31.84,31.9,31.71,31.86,568400.0,31.558,31.6175,31.4292,31.5779,568400.0
2011-09-01 14:30:00,31.86,32.07,31.85,31.93,487200.0,31.5779,31.786,31.5679,31.6472,487200.0
2011-09-01 15:00:00,31.93,32.0,31.76,31.89,650400.0,31.6472,31.7166,31.4787,31.6076,650400.0
2011-09-01 15:30:00,31.9,31.91,31.72,31.75,1212000.0,31.6175,31.6274,31.4391,31.4688,1212000.0
2011-09-02 09:30:00,31.0,31.17,30.56,31.1,1464400.0,30.7255,30.894,30.2894,30.8246,1464400.0
2011-09-02 10:00:00,31.12,31.38,31.06,31.14,682000.0,30.8444,31.1021,30.7849,30.8642,682000.0
2011-09-02 10:30:00,31.13,31.15,30.72,30.78,641200.0,30.8543,30.8741,30.448,30.5074,641200.0
2011-09-02 11:00:00,30.77,30.94,30.75,30.81,819200.0,30.4975,30.666,30.4777,30.5372,819200.0
2011-09-02 11:30:00,30.79,30.9,30.75,30.76,446400.0,30.5173,30.6264,30.4777,30.4876,446400.0
2011-09-02 12:00:00,30.78,30.8,30.7,30.77,637600.0,30.5074,30.5272,30.4281,30.4975,637600.0
2011-09-02 12:30:00,30.76,30.88,30.75,30.83,397600.0,30.4876,30.6065,30.4777,30.557,397600.0
2011-09-02 13:00:00,30.83,30.85,30.71,30.78,478800.0,30.557,30.5768,30.438,30.5074,478800.0
2011-09-02 13:30:00,30.79,30.83,30.69,30.76,616000.0,30.5173,30.557,30.4182,30.4876,616000.0
2011-09-02 14:00:00,30.75,30.77,30.44,30.57,1117200.0,30.4777,30.4975,30.1704,30.2993,1117200.0
2011-09-02 14:30:00,30.56,30.56,30.42,30.46,702000.0,30.2894,30.2894,30.1506,30.1903,702000.0
2011-09-02 15:00:00,30.48,30.65,30.4,30.62,1032800.0,30.2101,30.3786,30.1308,30.3488,1032800.0
2011-09-02 15:30:00,30.63,30.98,30.6,30.89,1898000.0,30.3587,30.7056,30.329,30.6164,1898000.0
2011-09-06 09:30:00,29.89,30.42,29.88,30.38,1379600.0,29.6253,30.1506,29.6154,30.111,1379600.0
2011-09-06 10:00:00,30.4,30.5,29.38,29.49,2192000.0,30.1308,30.2299,29.1198,29.2288,2192000.0
2011-09-06 10:30:00,29.49,29.53,29.21,29.45,1497200.0,29.2288,29.2685,28.9513,29.1892,1497200.0
2011-09-06 11:00:00,29.42,29.81,29.18,29.68,1697200.0,29.1595,29.546,28.9216,29.4172,1697200.0
2011-09-06 11:30:00,29.67,29.91,29.48,29.52,828400.0,29.4073,29.6451,29.2189,29.2586,828400.0
2011-09-06 12:00:00,29.54,29.79,29.48,29.68,800800.0,29.2784,29.5262,29.2189,29.4172,800800.0
2011-09-06 12:30:00,29.7,29.7,29.53,29.61,335200.0,29.437,29.437,29.2685,29.3478,335200.0
2011-09-06 13:00:00,29.61,29.88,29.59,29.74,365200.0,29.3478,29.6154,29.328,29.4766,365200.0
2011-09-06 13:30:00,29.7,30.12,29.65,29.97,672400.0,29.437,29.8533,29.3874,29.7046,672400.0
2011-09-06 14:00:00,29.98,30.22,29.96,30.1,616400.0,29.7145,29.9524,29.6947,29.8334,616400.0
2011-09-06 14:30:00,30.11,30.11,29.89,29.9,569600.0,29.8434,29.8434,29.6253,29.6352,569600.0
2011-09-06 15:00:00,29.92,29.93,29.7,29.84,1022000.0,29.655,29.6649,29.437,29.5757,1022000.0
2011-09-06 15:30:00,29.84,30.35,29.75,30.25,1813600.0,29.5757,30.0812,29.4865,29.9821,1813600.0
2011-09-07 09:30:00,31.09,31.16,30.67,30.84,1037200.0,30.8147,30.8841,30.3984,30.5669,1037200.0
2011-09-07 10:00:00,30.84,30.95,30.68,30.7,584800.0,30.5669,30.6759,30.4083,30.4281,584800.0
2011-09-07 10:30:00,30.7,30.84,30.63,30.74,617600.0,30.4281,30.5669,30.3587,30.4678,617600.0
2011-09-07 11:00:00,30.72,30.97,30.65,30.97,428400.0,30.448,30.6957,30.3786,30.6957,428400.0
2011-09-07 11:30:00,30.97,31.01,30.91,30.96,388000.0,30.6957,30.7354,30.6363,30.6858,388000.0
2011-09-07 12:00:00,30.93,31.08,30.93,31.02,250000.0,30.6561,30.8048,30.6561,30.7453,250000.0
2011-09-07 12:30:00,31.03,31.24,31.03,31.08,404400.0,30.7552,30.9633,30.7552,30.8048,404400.0
2011-09-07 13:00:00,31.07,31.19,31.05,31.09,369200.0,30.7949,30.9138,30.775,30.8147,369200.0
2011-09-07 13:30:00,31.09,31.11,30.95,31.09,242800.0,30.8147,30.8345,30.6759,30.8147,242800.0
2011-09-07 14:00:00,31.08,31.33,31.05,31.32,904400.0,30.8048,31.0525,30.775,31.0426,904400.0
2011-09-07 14:30:00,31.33,31.54,31.33,31.51,539200.0,31.0525,31.2607,31.0525,31.231,539200.0
2011-09-07 15:00:00,31.5,31.54,31.22,31.35,904400.0,31.221,31.2607,30.9435,31.0724,904400.0
2011-09-07 15:30:00,31.36,31.38,31.2,31.36,1053200.0,31.0823,31.1021,30.9237,31.0823,1053200.0
2011-09-08 09:30:00,31.13,31.62,31.03,31.16,778000.0,30.8543,31.34,30.7552,30.8841,778000.0
2011-09-08 10:00:00,31.16,31.53,30.97,31.43,859200.0,30.8841,31.2508,30.6957,31.1517,859200.0
2011-09-08 10:30:00,31.45,31.82,31.45,31.73,542800.0,31.1715,31.5382,31.1715,31.449,542800.0
2011-09-08 11:00:00,31.76,31.84,31.65,31.66,628400.0,31.4787,31.558,31.3697,31.3796,628400.0
2011-09-08 11:30:00,31.65,31.68,31.33,31.39,276800.0,31.3697,31.3995,31.0525,31.112,276800.0
2011-09-08 12:00:00,31.35,31.43,31.26,31.35,476800.0,31.0724,31.1517,30.9832,31.0724,476800.0
2011-09-08 12:30:00,31.37,31.54,31.26,31.51,344800.0,31.0922,31.2607,30.9832,31.231,344800.0
2011-09-08 13:00:00,31.52,31.52,31.25,31.29,390800.0,31.2409,31.2409,30.9733,31.0129,390800.0
2011-09-08 13:30:00,31.3,31.41,31.0,31.17,792000.0,31.0228,31.1318,30.7255,30.894,792000.0
2011-09-08 14:00:00,31.18,31.37,31.08,31.2,552000.0,30.9039,31.0922,30.8048,30.9237,552000.0
2011-09-08 14:30:00,31.19,31.34,31.16,31.28,428400.0,30.9138,31.0625,30.8841,31.003,428400.0
2011-09-08 15:00:00,31.28,31.37,31.11,31.35,1205600.0,31.003,31.0922,30.8345,31.0724,1205600.0
2011-09-08 15:30:00,31.35,31.4,31.18,31.2,1014400.0,31.0724,31.1219,30.9039,30.9237,1014400.0
2011-09-09 09:30:00,30.84,31.07,30.56,30.96,1010400.0,30.5669,30.7949,30.2894,30.6858,1010400.0
2011-09-09 10:00:00,30.96,31.26,30.96,31.25,911600.0,30.6858,30.9832,30.6858,30.9733,911600.0
2011-09-09 10:30:00,31.28,31.33,31.06,31.06,723600.0,31.003,31.0525,30.7849,30.7849,723600.0
2011-09-09 11:00:00,31.07,31.17,30.93,31.04,933600.0,30.7949,30.894,30.6561,30.7651,933600.0
2011-09-09 11:30:00,31.06,31.13,30.81,30.9,1266400.0,30.7849,30.8543,30.5372,30.6264,1266400.0
2011-09-09 12:00:00,30.91,31.06,30.75,31.06,879200.0,30.6363,30.7849,30.4777,30.7849,879200.0
2011-09-09 12:30:00,31.04,31.06,30.73,30.93,1062000.0,30.7651,30.7849,30.4579,30.6561,1062000.0
2011-09-09 13:00:00,30.92,31.07,30.81,30.92,698800.0,30.6462,30.7949,30.5372,30.6462,698800.0
2011-09-09 13:30:00,30.92,30.92,30.73,30.77,838400.0,30.6462,30.6462,30.4579,30.4975,838400.0
2011-09-09 14:00:00,30.77,30.86,30.6,30.62,809200.0,30.4975,30.5867,30.329,30.3488,809200.0
2011-09-09 14:30:00,30.63,30.78,30.53,30.66,678400.0,30.3587,30.5074,30.2596,30.3885,678400.0
2011-09-09 15:00:00,30.64,30.82,30.58,30.59,997600.0,30.3687,30.5471,30.3092,30.3191,997600.0
2011-09-09 15:30:00,30.59,30.92,30.59,30.8,1316000.0,30.3191,30.6462,30.3191,30.5272,1316000.0
2011-09-12 09:30:00,30.32,30.61,30.04,30.51,1869200.0,30.0515,30.3389,29.774,30.2398,1869200.0
2011-09-12 10:00:00,30.48,30.6,30.23,30.25,642800.0,30.2101,30.329,29.9623,29.9821,642800.0
2011-09-12 10:30:00,30.25,30.35,30.06,30.07,578000.0,29.9821,30.0812,29.7938,29.8037,578000.0
2011-09-12 11:00:00,30.06,30.22,29.93,30.21,1014000.0,29.7938,29.9524,29.6649,29.9425,1014000.0
2011-09-12 11:30:00,30.18,30.45,30.1,30.14,547600.0,29.9127,30.1803,29.8334,29.8731,547600.0
2011-09-12 12:00:00,30.14,30.3,30.06,30.29,488800.0,29.8731,30.0317,29.7938,30.0218,488800.0
2011-09-12 12:30:00,30.29,30.31,30.11,30.3,340800.0,30.0218,30.0416,29.8434,30.0317,340800.0
2011-09-12 13:00:00,30.3,30.39,30.25,30.35,331600.0,30.0317,30.1209,29.9821,30.0812,331600.0
2011-09-12 13:30:00,30.35,30.37,30.11,30.31,427600.0,30.0812,30.1011,29.8434,30.0416,427600.0
2011-09-12 14:00:00,30.3,30.3,30.06,30.19,432000.0,30.0317,30.0317,29.7938,29.9226,432000.0
2011-09-12 14:30:00,30.22,30.65,30.16,30.33,674800.0,29.9524,30.3786,29.8929,30.0614,674800.0
2011-09-12 15:00:00,30.33,30.58,30.24,30.53,598400.0,30.0614,30.3092,29.9722,30.2596,598400.0
2011-09-12 15:30:00,30.54,31.0,30.54,30.91,1016400.0,30.2695,30.7255,30.2695,30.6363,1016400.0
2011-09-13 09:30:00,30.94,31.29,30.59,31.06,787600.0,30.666,31.0129,30.3191,30.7849,787600.0
2011-09-13 10:00:00,31.07,31.31,31.02,31.24,508400.0,30.7949,31.0327,30.7453,30.9633,508400.0
2011-09-13 10:30:00,31.28,31.34,31.0,31.09,480000.0,31.003,31.0625,30.7255,30.8147,480000.0
2011-09-13 11:00:00,31.09,31.16,30.93,30.99,570400.0,30.8147,30.8841,30.6561,30.7156,570400.0
2011-09-13 11:30:00,31.0,31.29,30.96,31.15,597200.0,30.7255,31.0129,30.6858,30.8741,597200.0
2011-09-13 12:00:00,31.14,31.29,31.02,31.23,402400.0,30.8642,31.0129,30.7453,30.9534,402400.0
2011-09-13 12:30:00,31.25,31.29,31.13,31.22,389200.0,30.9733,31.0129,30.8543,30.9435,389200.0
2011-09-13 13:00:00,31.24,31.36,31.23,31.27,356000.0,30.9633,31.0823,30.9534,30.9931,356000.0
2011-09-13 13:30:00,31.28,31.44,31.18,31.44,534400.0,31.003,31.1616,30.9039,31.1616,534400.0
2011-09-13 14:00:00,31.45,31.74,31.4,31.74,741200.0,31.1715,31.4589,31.1219,31.4589,741200.0
2011-09-13 14:30:00,31.72,31.75,31.37,31.47,742000.0,31.4391,31.4688,31.0922,31.1913,742000.0
2011-09-13 15:00:00,31.48,31.57,31.33,31.55,799200.0,31.2012,31.2904,31.0525,31.2706,799200.0
2011-09-13 15:30:00,31.54,31.74,31.52,31.62,1411200.0,31.2607,31.4589,31.2409,31.34,1411200.0
2011-09-14 09:30:00,31.74,31.91,31.42,31.6,732800.0,31.4589,31.6274,31.1418,31.3202,732800.0
2011-09-14 10:00:00,31.62,31.69,31.19,31.38,587200.0,31.34,31.4094,30.9138,31.1021,587200.0
2011-09-14 10:30:00,31.36,31.63,31.29,31.61,498400.0,31.0823,31.3499,31.0129,31.3301,498400.0
2011-09-14 11:00:00,31.57,31.81,31.53,31.78,468400.0,31.2904,31.5283,31.2508,31.4986,468400.0
2011-09-14 11:30:00,31.79,31.95,31.74,31.95,366400.0,31.5085,31.6671,31.4589,31.6671,366400.0
2011-09-14 12:00:00,31.95,32.02,31.91,32.02,611200.0,31.6671,31.7364,31.6274,31.7364,611200.0
2011-09-14 12:30:00,32.02,32.08,31.99,32.08,378800.0,31.7364,31.7959,31.7067,31.7959,378800.0
2011-09-14 13:00:00,32.08,32.24,32.04,32.14,642400.0,31.7959,31.9545,31.7563,31.8554,642400.0
2011-09-14 13:30:00,32.16,32.38,32.08,32.11,618000.0,31.8752,32.0933,31.7959,31.8256,618000.0
2011-09-14 14:00:00,32.11,32.4,32.1,32.32,469200.0,31.8256,32.1131,31.8157,32.0338,469200.0
2011-09-14 14:30:00,32.32,32.5,32.21,32.49,590000.0,32.0338,32.2122,31.9248,32.2023,590000.0
2011-09-14 15:00:00,32.5,32.95,32.48,32.94,1697600.0,32.2122,32.6582,32.1924,32.6483,1697600.0
2011-09-14 15:30:00,32.94,33.05,32.55,32.56,2595600.0,32.6483,32.7573,32.2617,32.2717,2595600.0
2011-09-15 09:30:00,32.5,33.33,32.3,33.2,1664000.0,32.2122,33.0348,32.014,32.906,1664000.0
2011-09-15 10:00:00,33.2,33.45,32.69,32.8,1385600.0,32.906,33.1538,32.4005,32.5095,1385600.0
2011-09-15 10:30:00,32.82,32.88,32.57,32.67,678800.0,32.5294,32.5888,32.2816,32.3807,678800.0
2011-09-15 11:00:00,32.67,32.91,32.55,32.88,1038800.0,32.3807,32.6186,32.2617,32.5888,1038800.0
2011-09-15 11:30:00,32.89,33.05,32.82,32.97,495600.0,32.5987,32.7573,32.5294,32.678,495600.0
2011-09-15 12:00:00,32.95,33.06,32.89,33.05,412400.0,32.6582,32.7672,32.5987,32.7573,412400.0
2011-09-15 12:30:00,33.05,33.12,32.94,32.99,455200.0,32.7573,32.8267,32.6483,32.6978,455200.0
2011-09-15 13:00:00,32.99,33.1,32.96,32.96,356800.0,32.6978,32.8069,32.6681,32.6681,356800.0
2011-09-15 13:30:00,32.95,33.06,32.89,33.04,413600.0,32.6582,32.7672,32.5987,32.7474,413600.0
2011-09-15 14:00:00,33.04,33.2,33.04,33.2,760800.0,32.7474,32.906,32.7474,32.906,760800.0
2011-09-15 14:30:00,33.19,33.43,33.18,33.41,844000.0,32.8961,33.134,32.8862,33.1141,844000.0
2011-09-15 15:00:00,33.41,33.43,33.07,33.11,1127200.0,33.1141,33.134,32.7771,32.8168,1127200.0
2011-09-15 15:30:00,33.11,33.23,32.97,33.07,1844400.0,32.8168,32.9357,32.678,32.7771,1844400.0
2011-09-16 09:30:00,33.12,33.49,33.1,33.38,1626800.0,32.8267,33.1934,32.8069,33.0844,1626800.0
2011-09-16 10:00:00,33.38,33.54,33.24,33.34,1021200.0,33.0844,33.243,32.9456,33.0447,1021200.0
2011-09-16 10:30:00,33.33,33.37,33.15,33.24,730800.0,33.0348,33.0745,32.8564,32.9456,730800.0
2011-09-16 11:00:00,33.25,33.39,33.21,33.32,514000.0,32.9555,33.0943,32.9159,33.0249,514000.0
2011-09-16 11:30:00,33.32,33.61,33.25,33.59,680800.0,33.0249,33.3124,32.9555,33.2925,680800.0
2011-09-16 12:00:00,33.59,33.65,33.39,33.51,612800.0,33.2925,33.352,33.0943,33.2132,612800.0
2011-09-16 12:30:00,33.51,33.64,33.49,33.57,573600.0,33.2132,33.3421,33.1934,33.2727,573600.0
2011-09-16 13:00:00,33.58,33.6,33.4,33.58,507200.0,33.2826,33.3024,33.1042,33.2826,507200.0
2011-09-16 13:30:00,33.58,33.69,33.44,33.5,493200.0,33.2826,33.3917,33.1439,33.2033,493200.0
2011-09-16 14:00:00,33.51,33.75,33.5,33.72,711200.0,33.2132,33.4511,33.2033,33.4214,711200.0
2011-09-16 14:30:00,33.72,33.99,33.69,33.97,1166400.0,33.4214,33.689,33.3917,33.6692,1166400.0
2011-09-16 15:00:00,33.97,33.97,33.75,33.77,1292000.0,33.6692,33.6692,33.4511,33.4709,1292000.0
2011-09-16 15:30:00,33.77,34.16,33.76,34.14,4013200.0,33.4709,33.8575,33.461,33.8377,4013200.0
2011-09-19 09:30:00,33.42,33.46,33.1,33.11,1076000.0,33.124,33.1637,32.8069,32.8168,1076000.0
2011-09-19 10:00:00,33.15,33.31,33.02,33.29,486000.0,32.8564,33.015,32.7276,32.9952,486000.0
2011-09-19 10:30:00,33.28,33.36,33.2,33.28,765600.0,32.9853,33.0646,32.906,32.9853,765600.0
2011-09-19 11:00:00,33.29,33.68,33.27,33.58,650000.0,32.9952,33.3817,32.9754,33.2826,650000.0
2011-09-19 11:30:00,33.57,33.76,33.5,33.55,801200.0,33.2727,33.461,33.2033,33.2529,801200.0
2011-09-19 12:00:00,33.56,33.73,33.41,33.44,680000.0,33.2628,33.4313,33.1141,33.1439,680000.0
2011-09-19 12:30:00,33.44,33.54,33.16,33.28,576000.0,33.1439,33.243,32.8663,32.9853,576000.0
2011-09-19 13:00:00,33.29,33.45,33.19,33.42,358800.0,32.9952,33.1538,32.8961,33.124,358800.0
2011-09-19 13:30:00,33.42,33.75,33.4,33.72,1037200.0,33.124,33.4511,33.1042,33.4214,1037200.0
2011-09-19 14:00:00,33.72,33.86,33.55,33.72,560000.0,33.4214,33.5601,33.2529,33.4214,560000.0
2011-09-19 14:30:00,33.7,33.96,33.7,33.77,698800.0,33.4016,33.6593,33.4016,33.4709,698800.0
2011-09-19 15:00:00,33.77,34.12,33.58,34.11,890400.0,33.4709,33.8178,33.2826,33.8079,890400.0
2011-09-19 15:30:00,34.12,34.25,33.98,34.0,936800.0,33.8178,33.9467,33.6791,33.6989,936800.0
2011-09-20 09:30:00,33.86,33.86,32.86,33.11,2060000.0,33.5601,33.5601,32.569,32.8168,2060000.0
2011-09-20 10:00:00,33.08,33.42,33.03,33.34,967200.0,32.7871,33.124,32.7375,33.0447,967200.0
2011-09-20 10:30:00,33.34,33.72,33.34,33.7,704800.0,33.0447,33.4214,33.0447,33.4016,704800.0
2011-09-20 11:00:00,33.69,33.84,33.63,33.81,731600.0,33.3917,33.5403,33.3322,33.5106,731600.0
2011-09-20 11:30:00,33.79,33.98,33.67,33.95,811200.0,33.4908,33.6791,33.3718,33.6493,811200.0
2011-09-20 12:00:00,33.97,33.97,33.75,33.88,446800.0,33.6692,33.6692,33.4511,33.58,446800.0
2011-09-20 12:30:00,33.88,33.88,33.54,33.63,418000.0,33.58,33.58,33.243,33.3322,418000.0
2011-09-20 13:00:00,33.65,33.73,33.43,33.5,447600.0,33.352,33.4313,33.134,33.2033,447600.0
2011-09-20 13:30:00,33.5,33.52,33.19,33.24,667200.0,33.2033,33.2232,32.8961,32.9456,667200.0
2011-09-20 14:00:00,33.23,33.23,32.9,33.01,1378400.0,32.9357,32.9357,32.6086,32.7177,1378400.0
2011-09-20 14:30:00,33.01,33.04,32.42,32.44,1178400.0,32.7177,32.7474,32.1329,32.1527,1178400.0
2011-09-20 15:00:00,32.44,32.49,32.0,32.08,1950800.0,32.1527,32.2023,31.7166,31.7959,1950800.0
2011-09-20 15:30:00,32.07,32.48,32.02,32.13,2015600.0,31.786,32.1924,31.7364,31.8455,2015600.0
2011-09-21 09:30:00,32.4,32.99,32.26,32.52,1764400.0,32.1131,32.6978,31.9743,32.232,1764400.0
2011-09-21 10:00:00,32.5,32.56,31.81,31.86,1475200.0,32.2122,32.2717,31.5283,31.5779,1475200.0
2011-09-21 10:30:00,31.87,32.02,31.38,31.45,1336800.0,31.5878,31.7364,31.1021,31.1715,1336800.0
2011-09-21 11:00:00,31.48,31.7,31.44,31.56,1186800.0,31.2012,31.4193,31.1616,31.2805,1186800.0
2011-09-21 11:30:00,31.56,32.22,31.56,32.2,880800.0,31.2805,31.9347,31.2805,31.9148,880800.0
2011-09-21 12:00:00,32.2,32.24,31.93,31.99,512000.0,31.9148,31.9545,31.6472,31.7067,512000.0
2011-09-21 12:30:00,31.94,32.44,31.94,32.25,586400.0,31.6571,32.1527,31.6571,31.9644,586400.0
2011-09-21 13:00:00,32.24,32.27,32.15,32.24,472800.0,31.9545,31.9842,31.8653,31.9545,472800.0
2011-09-21 13:30:00,32.24,32.27,32.19,32.27,609600.0,31.9545,31.9842,31.9049,31.9842,609600.0
2011-09-21 14:00:00,32.27,33.06,32.24,32.69,1151600.0,31.9842,32.7672,31.9545,32.4005,1151600.0
2011-09-21 14:30:00,32.63,32.81,32.19,32.4,768800.0,32.341,32.5194,31.9049,32.1131,768800.0
2011-09-21 15:00:00,32.33,32.67,32.23,32.32,697600.0,32.0437,32.3807,31.9446,32.0338,697600.0
2011-09-21 15:30:00,32.33,32.36,31.65,31.65,1884000.0,32.0437,32.0734,31.3697,31.3697,1884000.0
2011-09-22 09:30:00,30.12,30.13,29.18,29.18,2546000.0,29.8533,29.8632,28.9216,28.9216,2546000.0
2011-09-22 10:00:00,29.18,29.98,29.15,29.8,2374000.0,28.9216,29.7145,28.8919,29.5361,2374000.0
2011-09-22 10:30:00,29.79,30.0,29.68,29.78,1288800.0,29.5262,29.7343,29.4172,29.5163,1288800.0
2011-09-22 11:00:00,29.75,29.83,29.45,29.47,982000.0,29.4865,29.5658,29.1892,29.209,982000.0
2011-09-22 11:30:00,29.47,29.73,29.38,29.38,758800.0,29.209,29.4667,29.1198,29.1198,758800.0
2011-09-22 12:00:00,29.38,29.42,28.8,28.97,1198400.0,29.1198,29.1595,28.545,28.7134,1198400.0
2011-09-22 12:30:00,28.97,29.33,28.96,29.33,706000.0,28.7134,29.0703,28.7035,29.0703,706000.0
2011-09-22 13:00:00,29.33,29.35,29.06,29.17,736400.0,29.0703,29.0901,28.8027,28.9117,736400.0
2011-09-22 13:30:00,29.16,29.18,28.75,28.76,696800.0,28.9018,28.9216,28.4954,28.5053,696800.0
2011-09-22 14:00:00,28.77,29.33,28.7,29.15,1210400.0,28.5152,29.0703,28.4458,28.8919,1210400.0
2011-09-22 14:30:00,29.15,29.41,29.03,29.34,1468400.0,28.8919,29.1496,28.7729,29.0802,1468400.0
2011-09-22 15:00:00,29.33,29.4,28.92,29.09,1544800.0,29.0703,29.1396,28.6639,28.8324,1544800.0
2011-09-22 15:30:00,29.08,29.64,29.03,29.36,2147600.0,28.8225,29.3775,28.7729,29.1,2147600.0
2011-09-23 09:30:00,29.37,30.05,29.3,29.85,1244000.0,29.1099,29.7839,29.0405,29.5857,1244000.0
2011-09-23 10:00:00,29.81,29.85,29.42,29.5,943600.0,29.546,29.5857,29.1595,29.2388,943600.0
2011-09-23 10:30:00,29.56,29.82,29.48,29.75,610400.0,29.2982,29.5559,29.2189,29.4865,610400.0
2011-09-23 11:00:00,29.76,30.0,29.65,29.87,842400.0,29.4965,29.7343,29.3874,29.6055,842400.0
2011-09-23 11:30:00,29.86,29.86,29.63,29.7,614800.0,29.5956,29.5956,29.3676,29.437,614800.0
2011-09-23 12:00:00,29.74,29.83,29.56,29.62,784400.0,29.4766,29.5658,29.2982,29.3577,784400.0
2011-09-23 12:30:00,29.64,29.76,29.43,29.46,746000.0,29.3775,29.4965,29.1694,29.1991,746000.0
2011-09-23 13:00:00,29.47,29.6,29.29,29.47,480400.0,29.209,29.3379,29.0306,29.209,480400.0
2011-09-23 13:30:00,29.48,29.88,29.46,29.87,556400.0,29.2189,29.6154,29.1991,29.6055,556400.0
2011-09-23 14:00:00,29.86,30.01,29.72,29.8,473600.0,29.5956,29.7442,29.4568,29.5361,473600.0
2011-09-23 14:30:00,29.81,29.95,29.7,29.76,418400.0,29.546,29.6848,29.437,29.4965,418400.0
2011-09-23 15:00:00,29.76,30.2,29.72,30.2,684400.0,29.4965,29.9326,29.4568,29.9326,684400.0
2011-09-23 15:30:00,30.21,30.21,29.93,30.06,1366000.0,29.9425,29.9425,29.6649,29.7938,1366000.0
2011-09-26 09:30:00,30.13,30.39,29.31,29.39,1186800.0,29.8632,30.1209,29.0504,29.1297,1186800.0
2011-09-26 10:00:00,29.36,29.47,28.94,29.14,1314800.0,29.1,29.209,28.6837,28.8819,1314800.0
2011-09-26 10:30:00,29.13,29.23,28.63,29.17,1120400.0,28.872,28.9711,28.3765,28.9117,1120400.0
2011-09-26 11:00:00,29.14,29.38,29.05,29.33,885600.0,28.8819,29.1198,28.7927,29.0703,885600.0
2011-09-26 11:30:00,29.33,29.7,29.28,29.64,940800.0,29.0703,29.437,29.0207,29.3775,940800.0
2011-09-26 12:00:00,29.63,29.64,29.34,29.48,480800.0,29.3676,29.3775,29.0802,29.2189,480800.0
2011-09-26 12:30:00,29.47,29.52,29.09,29.18,496000.0,29.209,29.2586,28.8324,28.9216,496000.0
2011-09-26 13:00:00,29.16,29.33,29.02,29.3,848800.0,28.9018,29.0703,28.763,29.0405,848800.0
2011-09-26 13:30:00,29.3,29.41,29.15,29.22,637600.0,29.0405,29.1496,28.8919,28.9612,637600.0
2011-09-26 14:00:00,29.23,29.53,29.14,29.47,1020000.0,28.9711,29.2685,28.8819,29.209,1020000.0
2011-09-26 14:30:00,29.47,29.67,29.42,29.64,869600.0,29.209,29.4073,29.1595,29.3775,869600.0
2011-09-26 15:00:00,29.63,29.97,29.63,29.96,1006400.0,29.3676,29.7046,29.3676,29.6947,1006400.0
2011-09-26 15:30:00,29.96,30.36,29.92,30.28,2137200.0,29.6947,30.0911,29.655,30.0118,2137200.0
2011-09-27 09:30:00,31.16,31.8,31.0,31.69,1624800.0,30.8841,31.5184,30.7255,31.4094,1624800.0
2011-09-27 10:00:00,31.68,31.8,31.34,31.56,1314800.0,31.3995,31.5184,31.0625,31.2805,1314800.0
2011-09-27 10:30:00,31.58,31.81,31.46,31.79,567200.0,31.3003,31.5283,31.1814,31.5085,567200.0
2011-09-27 11:00:00,31.81,31.82,31.53,31.69,488800.0,31.5283,31.5382,31.2508,31.4094,488800.0
2011-09-27 11:30:00,31.69,31.78,31.34,31.58,768400.0,31.4094,31.4986,31.0625,31.3003,768400.0
2011-09-27 12:00:00,31.61,31.72,31.48,31.5,522800.0,31.3301,31.4391,31.2012,31.221,522800.0
2011-09-27 12:30:00,31.52,31.52,31.28,31.31,482400.0,31.2409,31.2409,31.003,31.0327,482400.0
2011-09-27 13:00:00,31.3,31.44,31.2,31.43,547600.0,31.0228,31.1616,30.9237,31.1517,547600.0
2011-09-27 13:30:00,31.42,31.63,31.34,31.53,314800.0,31.1418,31.3499,31.0625,31.2508,314800.0
2011-09-27 14:00:00,31.53,31.62,31.39,31.43,554400.0,31.2508,31.34,31.112,31.1517,554400.0
2011-09-27 14:30:00,31.43,31.61,31.43,31.52,492400.0,31.1517,31.3301,31.1517,31.2409,492400.0
2011-09-27 15:00:00,31.52,31.56,31.07,31.24,1074800.0,31.2409,31.2805,30.7949,30.9633,1074800.0
2011-09-27 15:30:00,31.24,31.33,31.0,31.2,1783600.0,30.9633,31.0525,30.7255,30.9237,1783600.0
2011-09-28 09:30:00,31.18,31.46,30.72,31.31,949600.0,30.9039,31.1814,30.448,31.0327,949600.0
2011-09-28 10:00:00,31.29,31.3,30.82,31.03,694400.0,31.0129,31.0228,30.5471,30.7552,694400.0
2011-09-28 10:30:00,31.04,31.13,30.82,31.05,456800.0,30.7651,30.8543,30.5471,30.775,456800.0
2011-09-28 11:00:00,31.06,31.11,30.87,31.0,453200.0,30.7849,30.8345,30.5966,30.7255,453200.0
2011-09-28 11:30:00,31.04,31.19,30.86,31.08,566400.0,30.7651,30.9138,30.5867,30.8048,566400.0
2011-09-28 12:00:00,31.11,31.18,30.96,31.12,435200.0,30.8345,30.9039,30.6858,30.8444,435200.0
2011-09-28 12:30:00,31.11,31.14,31.0,31.11,369200.0,30.8345,30.8642,30.7255,30.8345,369200.0
2011-09-28 13:00:00,31.12,31.13,30.81,30.86,730000.0,30.8444,30.8543,30.5372,30.5867,730000.0
2011-09-28 13:30:00,30.85,30.92,30.64,30.66,389200.0,30.5768,30.6462,30.3687,30.3885,389200.0
2011-09-28 14:00:00,30.67,30.72,30.49,30.5,844800.0,30.3984,30.448,30.22,30.2299,844800.0
2011-09-28 14:30:00,30.5,30.7,30.44,30.58,430000.0,30.2299,30.4281,30.1704,30.3092,430000.0
2011-09-28 15:00:00,30.58,30.79,30.48,30.49,541600.0,30.3092,30.5173,30.2101,30.22,541600.0
2011-09-28 15:30:00,30.5,30.52,30.1,30.2,1881600.0,30.2299,30.2497,29.8334,29.9326,1881600.0
2011-09-29 09:30:00,30.97,31.13,30.27,30.34,946400.0,30.6957,30.8543,30.0019,30.0713,946400.0
2011-09-29 10:00:00,30.33,30.52,29.73,29.8,826000.0,30.0614,30.2497,29.4667,29.5361,826000.0
2011-09-29 10:30:00,29.78,29.93,29.38,29.63,926800.0,29.5163,29.6649,29.1198,29.3676,926800.0
2011-09-29 11:00:00,29.61,29.82,29.35,29.6,569600.0,29.3478,29.5559,29.0901,29.3379,569600.0
2011-09-29 11:30:00,29.59,29.95,29.5,29.9,391600.0,29.328,29.6848,29.2388,29.6352,391600.0
2011-09-29 12:00:00,29.9,30.13,29.71,29.89,400800.0,29.6352,29.8632,29.4469,29.6253,400800.0
2011-09-29 12:30:00,29.93,29.93,29.55,29.72,698400.0,29.6649,29.6649,29.2883,29.4568,698400.0
2011-09-29 13:00:00,29.73,29.99,29.6,29.6,312400.0,29.4667,29.7244,29.3379,29.3379,312400.0
2011-09-29 13:30:00,29.62,29.66,29.21,29.42,712000.0,29.3577,29.3973,28.9513,29.1595,712000.0
2011-09-29 14:00:00,29.46,29.46,29.01,29.36,771600.0,29.1991,29.1991,28.7531,29.1,771600.0
2011-09-29 14:30:00,29.33,29.36,29.06,29.36,524400.0,29.0703,29.1,28.8027,29.1,524400.0
2011-09-29 15:00:00,29.36,29.45,29.04,29.39,796400.0,29.1,29.1892,28.7828,29.1297,796400.0
2011-09-29 15:30:00,29.4,29.92,29.33,29.89,1361600.0,29.1396,29.655,29.0703,29.6253,1361600.0
2011-09-30 09:30:00,28.99,29.0,28.27,28.56,2380000.0,28.7333,28.7432,28.0196,28.3071,2380000.0
2011-09-30 10:00:00,28.53,29.11,28.49,28.79,940800.0,28.2773,28.8522,28.2377,28.535,940800.0
2011-09-30 10:30:00,28.82,29.06,28.7,28.9,713600.0,28.5648,28.8027,28.4458,28.6441,713600.0
2011-09-30 11:00:00,28.92,29.42,28.91,29.19,678400.0,28.6639,29.1595,28.654,28.9315,678400.0
2011-09-30 11:30:00,29.19,29.54,29.18,29.54,647200.0,28.9315,29.2784,28.9216,29.2784,647200.0
2011-09-30 12:00:00,29.49,29.58,29.4,29.57,569600.0,29.2288,29.318,29.1396,29.3081,569600.0
2011-09-30 12:30:00,29.57,29.58,29.41,29.48,386400.0,29.3081,29.318,29.1496,29.2189,386400.0
2011-09-30 13:00:00,29.49,29.53,29.3,29.36,430400.0,29.2288,29.2685,29.0405,29.1,430400.0
2011-09-30 13:30:00,29.35,29.5,29.32,29.42,274400.0,29.0901,29.2388,29.0603,29.1595,274400.0
2011-09-30 14:00:00,29.41,29.46,28.91,29.02,653200.0,29.1496,29.1991,28.654,28.763,653200.0
2011-09-30 14:30:00,29.02,29.13,28.74,29.03,860800.0,28.763,28.872,28.4855,28.7729,860800.0
2011-09-30 15:00:00,29.02,29.14,28.85,28.85,642800.0,28.763,28.8819,28.5945,28.5945,642800.0
2011-09-30 15:30:00,28.85,28.88,28.56,28.57,1844800.0,28.5945,28.6242,28.3071,28.317,1844800.0
2011-10-03 09:30:00,28.25,28.73,28.02,28.23,1094800.0,27.9998,28.4756,27.7719,27.98,1094800.0
2011-10-03 10:00:00,28.19,28.88,28.19,28.56,924400.0,27.9404,28.6242,27.9404,28.3071,924400.0
2011-10-03 10:30:00,28.61,28.68,28.22,28.35,555600.0,28.3566,28.426,27.9701,28.0989,555600.0
2011-10-03 11:00:00,28.33,28.75,28.24,28.67,563200.0,28.0791,28.4954,27.9899,28.4161,563200.0
2011-10-03 11:30:00,28.68,28.83,28.5,28.75,819200.0,28.426,28.5747,28.2476,28.4954,819200.0
2011-10-03 12:00:00,28.77,28.8,28.5,28.69,566000.0,28.5152,28.545,28.2476,28.4359,566000.0
2011-10-03 12:30:00,28.69,28.7,28.43,28.46,444800.0,28.4359,28.4458,28.1782,28.208,444800.0
2011-10-03 13:00:00,28.46,28.49,28.09,28.26,517200.0,28.208,28.2377,27.8412,28.0097,517200.0
2011-10-03 13:30:00,28.26,28.35,27.93,28.19,586800.0,28.0097,28.0989,27.6827,27.9404,586800.0
2011-10-03 14:00:00,28.2,28.39,28.1,28.15,449200.0,27.9503,28.1386,27.8512,27.9007,449200.0
2011-10-03 14:30:00,28.13,28.25,27.88,28.15,636000.0,27.8809,27.9998,27.6331,27.9007,636000.0
2011-10-03 15:00:00,28.17,28.36,28.1,28.16,742000.0,27.9205,28.1089,27.8512,27.9106,742000.0
2011-10-03 15:30:00,28.16,28.49,27.98,27.98,1972000.0,27.9106,28.2377,27.7322,27.7322,1972000.0
2011-10-04 09:30:00,27.46,27.95,27.32,27.47,1068000.0,27.2168,27.7025,27.0781,27.2267,1068000.0
2011-10-04 10:00:00,27.63,28.07,27.48,27.7,1002000.0,27.3853,27.8214,27.2366,27.4547,1002000.0
2011-10-04 10:30:00,27.7,28.84,27.68,28.67,1724800.0,27.4547,28.5846,27.4349,28.4161,1724800.0
2011-10-04 11:00:00,28.67,28.83,28.43,28.74,757200.0,28.4161,28.5747,28.1782,28.4855,757200.0
2011-10-04 11:30:00,28.78,29.15,28.6,29.12,736000.0,28.5251,28.8919,28.3467,28.8621,736000.0
2011-10-04 12:00:00,29.12,29.49,29.11,29.43,1432800.0,28.8621,29.2288,28.8522,29.1694,1432800.0
2011-10-04 12:30:00,29.43,29.45,28.96,29.0,706800.0,29.1694,29.1892,28.7035,28.7432,706800.0
2011-10-04 13:00:00,28.98,29.02,28.61,28.75,400400.0,28.7234,28.763,28.3566,28.4954,400400.0
2011-10-04 13:30:00,28.73,28.93,28.65,28.68,820800.0,28.4756,28.6738,28.3963,28.426,820800.0
2011-10-04 14:00:00,28.71,28.84,28.24,28.47,616400.0,28.4558,28.5846,27.9899,28.2179,616400.0
2011-10-04 14:30:00,28.49,28.66,28.02,28.03,686400.0,28.2377,28.4062,27.7719,27.7818,686400.0
2011-10-04 15:00:00,28.04,28.61,27.86,28.51,867600.0,27.7917,28.3566,27.6133,28.2575,867600.0
2011-10-04 15:30:00,28.52,29.4,28.49,29.4,1615600.0,28.2674,29.1396,28.2377,29.1396,1615600.0
2011-10-05 09:30:00,28.74,28.97,28.52,28.68,1457200.0,28.4855,28.7134,28.2674,28.426,1457200.0
2011-10-05 10:00:00,28.66,29.14,28.65,29.0,846800.0,28.4062,28.8819,28.3963,28.7432,846800.0
2011-10-05 10:30:00,28.96,29.47,28.88,29.47,669600.0,28.7035,29.209,28.6242,29.209,669600.0
2011-10-05 11:00:00,29.43,29.47,29.14,29.18,693200.0,29.1694,29.209,28.8819,28.9216,693200.0
2011-10-05 11:30:00,29.18,29.5,29.17,29.39,467600.0,28.9216,29.2388,28.9117,29.1297,467600.0
2011-10-05 12:00:00,29.43,29.45,28.78,28.79,494800.0,29.1694,29.1892,28.5251,28.535,494800.0
2011-10-05 12:30:00,28.79,28.86,28.53,28.63,718000.0,28.535,28.6044,28.2773,28.3765,718000.0
2011-10-05 13:00:00,28.62,28.68,28.25,28.61,1108400.0,28.3665,28.426,27.9998,28.3566,1108400.0
2011-10-05 13:30:00,28.61,29.06,28.53,29.0,942400.0,28.3566,28.8027,28.2773,28.7432,942400.0
2011-10-05 14:00:00,29.01,29.18,28.95,29.09,940800.0,28.7531,28.9216,28.6936,28.8324,940800.0
2011-10-05 14:30:00,29.12,29.18,28.94,28.95,1024400.0,28.8621,28.9216,28.6837,28.6936,1024400.0
2011-10-05 15:00:00,28.94,29.08,28.79,28.93,1104400.0,28.6837,28.8225,28.535,28.6738,1104400.0
2011-10-05 15:30:00,28.97,29.46,28.94,29.3,1957200.0,28.7134,29.1991,28.6837,29.0405,1957200.0
2011-10-06 09:30:00,29.42,29.66,28.95,29.38,940400.0,29.1595,29.3973,28.6936,29.1198,940400.0
2011-10-06 10:00:00,29.36,30.17,29.15,30.13,1474000.0,29.1,29.9028,28.8919,29.8632,1474000.0
2011-10-06 10:30:00,30.1,30.48,30.1,30.47,1303200.0,29.8334,30.2101,29.8334,30.2002,1303200.0
2011-10-06 11:00:00,30.47,30.67,30.3,30.55,910400.0,30.2002,30.3984,30.0317,30.2795,910400.0
2011-10-06 11:30:00,30.55,30.67,30.36,30.4,567600.0,30.2795,30.3984,30.0911,30.1308,567600.0
2011-10-06 12:00:00,30.41,30.6,30.28,30.48,486000.0,30.1407,30.329,30.0118,30.2101,486000.0
2011-10-06 12:30:00,30.48,30.54,30.35,30.37,513600.0,30.2101,30.2695,30.0812,30.1011,513600.0
2011-10-06 13:00:00,30.33,30.46,30.11,30.16,649200.0,30.0614,30.1903,29.8434,29.8929,649200.0
2011-10-06 13:30:00,30.15,30.19,29.97,30.1,723600.0,29.883,29.9226,29.7046,29.8334,723600.0
2011-10-06 14:00:00,30.12,30.38,30.0,30.24,776400.0,29.8533,30.111,29.7343,29.9722,776400.0
2011-10-06 14:30:00,30.25,30.47,30.04,30.39,1360000.0,29.9821,30.2002,29.774,30.1209,1360000.0
2011-10-06 15:00:00,30.43,30.64,30.18,30.27,1112800.0,30.1605,30.3687,29.9127,30.0019,1112800.0
2011-10-06 15:30:00,30.26,30.57,30.26,30.5,1559600.0,29.992,30.2993,29.992,30.2299,1559600.0
2011-10-07 09:30:00,30.63,30.63,30.07,30.4,895200.0,30.3587,30.3587,29.8037,30.1308,895200.0
2011-10-07 10:00:00,30.38,30.75,30.31,30.67,664800.0,30.111,30.4777,30.0416,30.3984,664800.0
2011-10-07 10:30:00,30.65,30.85,30.35,30.36,504000.0,30.3786,30.5768,30.0812,30.0911,504000.0
2011-10-07 11:00:00,30.36,30.57,30.15,30.4,592000.0,30.0911,30.2993,29.883,30.1308,592000.0
2011-10-07 11:30:00,30.44,30.59,30.3,30.55,378800.0,30.1704,30.3191,30.0317,30.2795,378800.0
2011-10-07 12:00:00,30.55,30.62,30.17,30.37,502800.0,30.2795,30.3488,29.9028,30.1011,502800.0
2011-10-07 12:30:00,30.33,30.38,30.06,30.09,505200.0,30.0614,30.111,29.7938,29.8235,505200.0
2011-10-07 13:00:00,30.1,30.19,30.02,30.12,492400.0,29.8334,29.9226,29.7542,29.8533,492400.0
2011-10-07 13:30:00,30.1,30.19,29.99,30.19,398800.0,29.8334,29.9226,29.7244,29.9226,398800.0
2011-10-07 14:00:00,30.17,30.46,30.17,30.25,586400.0,29.9028,30.1903,29.9028,29.9821,586400.0
2011-10-07 14:30:00,30.25,30.38,30.15,30.28,507600.0,29.9821,30.111,29.883,30.0118,507600.0
2011-10-07 15:00:00,30.31,30.68,30.26,30.66,752800.0,30.0416,30.4083,29.992,30.3885,752800.0
2011-10-07 15:30:00,30.65,30.67,30.16,30.22,1325600.0,30.3786,30.3984,29.8929,29.9524,1325600.0
2011-10-10 09:30:00,30.73,31.46,30.69,31.42,1121200.0,30.4579,31.1814,30.4182,31.1418,1121200.0
2011-10-10 10:00:00,31.45,31.57,31.33,31.4,901200.0,31.1715,31.2904,31.0525,31.1219,901200.0
2011-10-10 10:30:00,31.4,31.49,31.24,31.29,724400.0,31.1219,31.2111,30.9633,31.0129,724400.0
2011-10-10 11:00:00,31.29,31.38,31.11,31.24,560000.0,31.0129,31.1021,30.8345,30.9633,560000.0
2011-10-10 11:30:00,31.23,31.5,31.22,31.49,290000.0,30.9534,31.221,30.9435,31.2111,290000.0
2011-10-10 12:00:00,31.49,31.57,31.29,31.42,473200.0,31.2111,31.2904,31.0129,31.1418,473200.0
2011-10-10 12:30:00,31.42,31.48,31.34,31.34,406400.0,31.1418,31.2012,31.0625,31.0625,406400.0
2011-10-10 13:00:00,31.34,31.54,31.31,31.43,330400.0,31.0625,31.2607,31.0327,31.1517,330400.0
2011-10-10 13:30:00,31.44,31.45,31.31,31.38,347600.0,31.1616,31.1715,31.0327,31.1021,347600.0
2011-10-10 14:00:00,31.37,31.47,31.24,31.41,308400.0,31.0922,31.1913,30.9633,31.1318,308400.0
2011-10-10 14:30:00,31.42,31.46,31.31,31.32,440400.0,31.1418,31.1814,31.0327,31.0426,440400.0
2011-10-10 15:00:00,31.32,31.33,31.01,31.04,604800.0,31.0426,31.0525,30.7354,30.7651,604800.0
2011-10-10 15:30:00,31.04,31.44,30.93,31.43,1205200.0,30.7651,31.1616,30.6561,31.1517,1205200.0
2011-10-11 09:30:00,30.95,31.74,30.88,31.55,689600.0,30.6759,31.4589,30.6065,31.2706,689600.0
2011-10-11 10:00:00,31.52,31.89,31.47,31.67,855600.0,31.2409,31.6076,31.1913,31.3895,855600.0
2011-10-11 10:30:00,31.67,32.29,31.66,31.93,1133600.0,31.3895,32.004,31.3796,31.6472,1133600.0
2011-10-11 11:00:00,31.93,32.19,31.86,32.01,623200.0,31.6472,31.9049,31.5779,31.7265,623200.0
2011-10-11 11:30:00,32.0,32.5,31.99,32.15,790800.0,31.7166,32.2122,31.7067,31.8653,790800.0
2011-10-11 12:00:00,32.18,32.24,32.06,32.1,287200.0,31.895,31.9545,31.7761,31.8157,287200.0
2011-10-11 12:30:00,32.12,32.16,31.99,32.14,268800.0,31.8356,31.8752,31.7067,31.8554,268800.0
2011-10-11 13:00:00,32.16,32.19,31.95,32.13,342800.0,31.8752,31.9049,31.6671,31.8455,342800.0
2011-10-11 13:30:00,32.13,32.34,32.1,32.27,405600.0,31.8455,32.0536,31.8157,31.9842,405600.0
2011-10-11 14:00:00,32.29,32.3,32.12,32.18,374000.0,32.004,32.014,31.8356,31.895,374000.0
2011-10-11 14:30:00,32.17,32.29,31.98,32.25,458800.0,31.8851,32.004,31.6968,31.9644,458800.0
2011-10-11 15:00:00,32.24,32.31,31.96,31.96,619600.0,31.9545,32.0239,31.677,31.677,619600.0
2011-10-11 15:30:00,31.97,32.24,31.86,31.9,1790000.0,31.6869,31.9545,31.5779,31.6175,1790000.0
2011-10-12 09:30:00,32.08,32.49,31.88,32.43,802800.0,31.7959,32.2023,31.5977,32.1428,802800.0
2011-10-12 10:00:00,32.43,32.66,32.22,32.38,706000.0,32.1428,32.3708,31.9347,32.0933,706000.0
2011-10-12 10:30:00,32.41,32.63,32.15,32.15,526000.0,32.123,32.341,31.8653,31.8653,526000.0
2011-10-12 11:00:00,32.2,32.71,32.17,32.63,783600.0,31.9148,32.4203,31.8851,32.341,783600.0
2011-10-12 11:30:00,32.66,32.81,32.5,32.5,602800.0,32.3708,32.5194,32.2122,32.2122,602800.0
2011-10-12 12:00:00,32.53,32.73,32.5,32.66,390800.0,32.2419,32.4402,32.2122,32.3708,390800.0
2011-10-12 12:30:00,32.69,32.74,32.38,32.48,409200.0,32.4005,32.4501,32.0933,32.1924,409200.0
2011-10-12 13:00:00,32.49,32.53,32.29,32.32,486800.0,32.2023,32.2419,32.004,32.0338,486800.0
2011-10-12 13:30:00,32.32,32.43,32.16,32.2,511600.0,32.0338,32.1428,31.8752,31.9148,511600.0
2011-10-12 14:00:00,32.21,32.45,32.16,32.35,306800.0,31.9248,32.1626,31.8752,32.0635,306800.0
2011-10-12 14:30:00,32.36,32.47,32.06,32.13,513600.0,32.0734,32.1825,31.7761,31.8455,513600.0
2011-10-12 15:00:00,32.11,32.22,31.95,32.12,893600.0,31.8256,31.9347,31.6671,31.8356,893600.0
2011-10-12 15:30:00,32.12,32.2,31.78,31.82,1428800.0,31.8356,31.9148,31.4986,31.5382,1428800.0
2011-10-13 09:30:00,31.63,32.31,31.51,31.71,1301600.0,31.3499,32.0239,31.231,31.4292,1301600.0
2011-10-13 10:00:00,31.73,32.11,31.67,31.96,536000.0,31.449,31.8256,31.3895,31.677,536000.0
2011-10-13 10:30:00,31.93,32.05,31.69,31.73,533200.0,31.6472,31.7662,31.4094,31.449,533200.0
2011-10-13 11:00:00,31.74,32.05,31.72,31.9,451600.0,31.4589,31.7662,31.4391,31.6175,451600.0
2011-10-13 11:30:00,31.9,32.05,31.84,32.01,471600.0,31.6175,31.7662,31.558,31.7265,471600.0
2011-10-13 12:00:00,31.99,32.07,31.91,31.94,201200.0,31.7067,31.786,31.6274,31.6571,201200.0
2011-10-13 12:30:00,31.93,31.94,31.83,31.88,158000.0,31.6472,31.6571,31.5481,31.5977,158000.0
2011-10-13 13:00:00,31.87,32.09,31.71,32.04,413600.0,31.5878,31.8058,31.4292,31.7563,413600.0
2011-10-13 13:30:00,32.04,32.12,31.99,32.02,193200.0,31.7563,31.8356,31.7067,31.7364,193200.0
2011-10-13 14:00:00,32.01,32.16,31.95,32.12,132800.0,31.7265,31.8752,31.6671,31.8356,132800.0
2011-10-13 14:30:00,32.13,32.39,32.09,32.33,344800.0,31.8455,32.1032,31.8058,32.0437,344800.0
2011-10-13 15:00:00,32.32,32.49,32.27,32.3,466000.0,32.0338,32.2023,31.9842,32.014,466000.0
2011-10-13 15:30:00,32.31,32.44,32.23,32.37,882000.0,32.0239,32.1527,31.9446,32.0833,882000.0
2011-10-14 09:30:00,32.95,33.12,32.79,33.06,1010800.0,32.6582,32.8267,32.4996,32.7672,1010800.0
2011-10-14 10:00:00,33.06,33.08,32.75,32.76,769600.0,32.7672,32.7871,32.46,32.4699,769600.0
2011-10-14 10:30:00,32.75,32.85,32.58,32.76,560800.0,32.46,32.5591,32.2915,32.4699,560800.0
2011-10-14 11:00:00,32.77,32.8,32.51,32.51,232800.0,32.4798,32.5095,32.2221,32.2221,232800.0
2011-10-14 11:30:00,32.51,32.59,32.43,32.43,392400.0,32.2221,32.3014,32.1428,32.1428,392400.0
2011-10-14 12:00:00,32.44,32.48,32.28,32.41,370000.0,32.1527,32.1924,31.9941,32.123,370000.0
2011-10-14 12:30:00,32.42,32.48,32.41,32.43,119600.0,32.1329,32.1924,32.123,32.1428,119600.0
2011-10-14 13:00:00,32.45,32.68,32.43,32.58,227200.0,32.1626,32.3906,32.1428,32.2915,227200.0
2011-10-14 13:30:00,32.6,32.7,32.53,32.68,172800.0,32.3113,32.4104,32.2419,32.3906,172800.0
2011-10-14 14:00:00,32.66,32.95,32.63,32.91,558800.0,32.3708,32.6582,32.341,32.6186,558800.0
2011-10-14 14:30:00,32.91,32.98,32.87,32.93,745200.0,32.6186,32.6879,32.5789,32.6384,745200.0
2011-10-14 15:00:00,32.94,33.03,32.8,32.94,702400.0,32.6483,32.7375,32.5095,32.6483,702400.0
2011-10-14 15:30:00,32.94,33.07,32.77,32.96,1436000.0,32.6483,32.7771,32.4798,32.6681,1436000.0
2011-10-17 09:30:00,32.44,32.91,32.38,32.63,530400.0,32.1527,32.6186,32.0933,32.341,530400.0
2011-10-17 10:00:00,32.62,32.65,32.45,32.51,400000.0,32.3311,32.3609,32.1626,32.2221,400000.0
2011-10-17 10:30:00,32.5,32.62,32.34,32.38,421600.0,32.2122,32.3311,32.0536,32.0933,421600.0
2011-10-17 11:00:00,32.37,32.38,32.19,32.22,333600.0,32.0833,32.0933,31.9049,31.9347,333600.0
2011-10-17 11:30:00,32.24,32.35,32.08,32.08,312400.0,31.9545,32.0635,31.7959,31.7959,312400.0
2011-10-17 12:00:00,32.08,32.19,32.0,32.13,359200.0,31.7959,31.9049,31.7166,31.8455,359200.0
2011-10-17 12:30:00,32.12,32.14,31.81,31.83,358400.0,31.8356,31.8554,31.5283,31.5481,358400.0
2011-10-17 13:00:00,31.83,32.08,31.8,32.0,386400.0,31.5481,31.7959,31.5184,31.7166,386400.0
2011-10-17 13:30:00,31.99,32.1,31.84,32.07,320400.0,31.7067,31.8157,31.558,31.786,320400.0
2011-10-17 14:00:00,32.07,32.16,31.78,31.86,379200.0,31.786,31.8752,31.4986,31.5779,379200.0
2011-10-17 14:30:00,31.86,31.87,31.6,31.75,639600.0,31.5779,31.5878,31.3202,31.4688,639600.0
2011-10-17 15:00:00,31.75,31.96,31.69,31.77,806800.0,31.4688,31.677,31.4094,31.4887,806800.0
2011-10-17 15:30:00,31.78,31.87,31.57,31.68,1329600.0,31.4986,31.5878,31.2904,31.3995,1329600.0
2011-10-18 09:30:00,31.54,31.67,30.75,30.87,1640400.0,31.2607,31.3895,30.4777,30.5966,1640400.0
2011-10-18 10:00:00,30.93,31.49,30.83,31.49,954800.0,30.6561,31.2111,30.557,31.2111,954800.0
2011-10-18 10:30:00,31.49,31.69,31.34,31.62,716400.0,31.2111,31.4094,31.0625,31.34,716400.0
2011-10-18 11:00:00,31.62,31.62,31.21,31.28,523600.0,31.34,31.34,30.9336,31.003,523600.0
2011-10-18 11:30:00,31.29,31.75,31.28,31.74,654000.0,31.0129,31.4688,31.003,31.4589,654000.0
2011-10-18 12:00:00,31.73,31.8,31.52,31.54,250800.0,31.449,31.5184,31.2409,31.2607,250800.0
2011-10-18 12:30:00,31.56,31.92,31.56,31.89,350000.0,31.2805,31.6373,31.2805,31.6076,350000.0
2011-10-18 13:00:00,31.89,32.02,31.86,32.01,443200.0,31.6076,31.7364,31.5779,31.7265,443200.0
2011-10-18 13:30:00,32.02,32.13,31.94,32.05,267200.0,31.7364,31.8455,31.6571,31.7662,267200.0
2011-10-18 14:00:00,32.06,32.17,31.97,32.12,274400.0,31.7761,31.8851,31.6869,31.8356,274400.0
2011-10-18 14:30:00,32.12,32.24,32.07,32.2,489200.0,31.8356,31.9545,31.786,31.9148,489200.0
2011-10-18 15:00:00,32.21,32.71,32.21,32.42,749200.0,31.9248,32.4203,31.9248,32.1329,749200.0
2011-10-18 15:30:00,32.43,32.54,32.26,32.37,1310000.0,32.1428,32.2518,31.9743,32.0833,1310000.0
2011-10-19 09:30:00,32.14,32.43,32.01,32.11,397600.0,31.8554,32.1428,31.7265,31.8256,397600.0
2011-10-19 10:00:00,32.13,32.49,31.94,32.49,406800.0,31.8455,32.2023,31.6571,32.2023,406800.0
2011-10-19 10:30:00,32.48,32.82,32.43,32.72,812000.0,32.1924,32.5294,32.1428,32.4302,812000.0
2011-10-19 11:00:00,32.69,32.85,32.63,32.84,604000.0,32.4005,32.5591,32.341,32.5492,604000.0
2011-10-19 11:30:00,32.84,32.91,32.62,32.67,496000.0,32.5492,32.6186,32.3311,32.3807,496000.0
2011-10-19 12:00:00,32.67,32.79,32.57,32.67,352800.0,32.3807,32.4996,32.2816,32.3807,352800.0
2011-10-19 12:30:00,32.69,32.76,32.59,32.6,378400.0,32.4005,32.4699,32.3014,32.3113,378400.0
2011-10-19 13:00:00,32.63,32.76,32.59,32.6,646800.0,32.341,32.4699,32.3014,32.3113,646800.0
2011-10-19 13:30:00,32.64,32.64,32.4,32.48,268000.0,32.3509,32.3509,32.1131,32.1924,268000.0
2011-10-19 14:00:00,32.45,32.51,32.18,32.18,487200.0,32.1626,32.2221,31.895,31.895,487200.0
2011-10-19 14:30:00,32.18,32.28,31.97,32.1,596800.0,31.895,31.9941,31.6869,31.8157,596800.0
2011-10-19 15:00:00,32.07,32.08,31.81,31.81,603600.0,31.786,31.7959,31.5283,31.5283,603600.0
2011-10-19 15:30:00,31.8,31.97,31.68,31.85,1259200.0,31.5184,31.6869,31.3995,31.5679,1259200.0
2011-10-20 09:30:00,31.7,32.11,31.52,31.81,663200.0,31.4193,31.8256,31.2409,31.5283,663200.0
2011-10-20 10:00:00,31.87,32.19,31.75,31.93,350800.0,31.5878,31.9049,31.4688,31.6472,350800.0
2011-10-20 10:30:00,31.96,32.08,31.69,31.69,255200.0,31.677,31.7959,31.4094,31.4094,255200.0
2011-10-20 11:00:00,31.69,31.69,31.36,31.65,316000.0,31.4094,31.4094,31.0823,31.3697,316000.0
2011-10-20 11:30:00,31.66,31.72,31.43,31.55,254000.0,31.3796,31.4391,31.1517,31.2706,254000.0
2011-10-20 12:00:00,31.55,31.57,31.16,31.19,477600.0,31.2706,31.2904,30.8841,30.9138,477600.0
2011-10-20 12:30:00,31.2,31.41,31.14,31.4,424400.0,30.9237,31.1318,30.8642,31.1219,424400.0
2011-10-20 13:00:00,31.4,32.14,31.4,31.99,669600.0,31.1219,31.8554,31.1219,31.7067,669600.0
2011-10-20 13:30:00,31.99,32.1,31.86,31.92,445600.0,31.7067,31.8157,31.5779,31.6373,445600.0
2011-10-20 14:00:00,31.95,32.14,31.86,32.1,349600.0,31.6671,31.8554,31.5779,31.8157,349600.0
2011-10-20 14:30:00,32.1,32.37,32.01,32.3,558000.0,31.8157,32.0833,31.7265,32.014,558000.0
2011-10-20 15:00:00,32.3,32.31,31.84,31.91,418400.0,32.014,32.0239,31.558,31.6274,418400.0
2011-10-20 15:30:00,31.9,32.05,31.83,31.92,647600.0,31.6175,31.7662,31.5481,31.6373,647600.0
2011-10-21 09:30:00,32.27,32.46,32.12,32.22,1065600.0,31.9842,32.1725,31.8356,31.9347,1065600.0
2011-10-21 10:00:00,32.22,32.45,32.12,32.28,234000.0,31.9347,32.1626,31.8356,31.9941,234000.0
2011-10-21 10:30:00,32.33,32.39,32.15,32.24,358800.0,32.0437,32.1032,31.8653,31.9545,358800.0
2011-10-21 11:00:00,32.23,32.26,31.98,31.99,294800.0,31.9446,31.9743,31.6968,31.7067,294800.0
2011-10-21 11:30:00,31.99,32.19,31.93,32.06,314400.0,31.7067,31.9049,31.6472,31.7761,314400.0
2011-10-21 12:00:00,32.07,32.12,31.89,32.12,326800.0,31.786,31.8356,31.6076,31.8356,326800.0
2011-10-21 12:30:00,32.1,32.12,32.02,32.06,190800.0,31.8157,31.8356,31.7364,31.7761,190800.0
2011-10-21 13:00:00,32.06,32.07,31.75,31.75,381600.0,31.7761,31.786,31.4688,31.4688,381600.0
2011-10-21 13:30:00,31.73,31.96,31.68,31.81,198800.0,31.449,31.677,31.3995,31.5283,198800.0
2011-10-21 14:00:00,31.81,32.1,31.81,32.09,330000.0,31.5283,31.8157,31.5283,31.8058,330000.0
2011-10-21 14:30:00,32.1,32.11,31.92,32.04,376800.0,31.8157,31.8256,31.6373,31.7563,376800.0
2011-10-21 15:00:00,32.04,32.24,32.01,32.11,425200.0,31.7563,31.9545,31.7265,31.8256,425200.0
2011-10-21 15:30:00,32.13,32.34,32.07,32.31,1129200.0,31.8455,32.0536,31.786,32.0239,1129200.0
2011-10-24 09:30:00,31.73,33.0,31.73,32.4,1680400.0,31.449,32.7078,31.449,32.1131,1680400.0
2011-10-24 10:00:00,32.4,32.67,32.28,32.62,593200.0,32.1131,32.3807,31.9941,32.3311,593200.0
2011-10-24 10:30:00,32.59,32.82,32.56,32.7,554400.0,32.3014,32.5294,32.2717,32.4104,554400.0
2011-10-24 11:00:00,32.7,33.24,32.7,33.06,845600.0,32.4104,32.9456,32.4104,32.7672,845600.0
2011-10-24 11:30:00,33.07,33.07,32.85,32.92,325200.0,32.7771,32.7771,32.5591,32.6285,325200.0
2011-10-24 12:00:00,32.92,32.94,32.79,32.91,347600.0,32.6285,32.6483,32.4996,32.6186,347600.0
2011-10-24 12:30:00,32.91,32.93,32.69,32.81,482800.0,32.6186,32.6384,32.4005,32.5194,482800.0
2011-10-24 13:00:00,32.81,32.89,32.78,32.88,284400.0,32.5194,32.5987,32.4897,32.5888,284400.0
2011-10-24 13:30:00,32.87,33.07,32.86,33.03,274000.0,32.5789,32.7771,32.569,32.7375,274000.0
2011-10-24 14:00:00,33.01,33.02,32.88,32.96,216800.0,32.7177,32.7276,32.5888,32.6681,216800.0
2011-10-24 14:30:00,32.97,33.16,32.97,33.15,414000.0,32.678,32.8663,32.678,32.8564,414000.0
2011-10-24 15:00:00,33.15,33.19,32.98,33.02,635200.0,32.8564,32.8961,32.6879,32.7276,635200.0
2011-10-24 15:30:00,33.02,33.16,32.97,33.13,901600.0,32.7276,32.8663,32.678,32.8366,901600.0
2011-10-25 09:30:00,32.65,32.78,32.15,32.74,1252000.0,32.3609,32.4897,31.8653,32.4501,1252000.0
2011-10-25 10:00:00,32.74,32.84,32.54,32.73,712800.0,32.4501,32.5492,32.2518,32.4402,712800.0
2011-10-25 10:30:00,32.7,32.96,32.68,32.83,712800.0,32.4104,32.6681,32.3906,32.5393,712800.0
2011-10-25 11:00:00,32.8,32.86,32.69,32.8,442000.0,32.5095,32.569,32.4005,32.5095,442000.0
2011-10-25 11:30:00,32.8,32.82,32.62,32.68,390000.0,32.5095,32.5294,32.3311,32.3906,390000.0
2011-10-25 12:00:00,32.69,32.74,32.63,32.73,590400.0,32.4005,32.4501,32.341,32.4402,590400.0
2011-10-25 12:30:00,32.73,32.76,32.49,32.54,316000.0,32.4402,32.4699,32.2023,32.2518,316000.0
2011-10-25 13:00:00,32.54,32.68,32.54,32.6,176000.0,32.2518,32.3906,32.2518,32.3113,176000.0
2011-10-25 13:30:00,32.59,32.71,32.54,32.7,209200.0,32.3014,32.4203,32.2518,32.4104,209200.0
2011-10-25 14:00:00,32.7,32.7,32.3,32.34,455200.0,32.4104,32.4104,32.014,32.0536,455200.0
2011-10-25 14:30:00,32.34,32.48,32.28,32.47,304000.0,32.0536,32.1924,31.9941,32.1825,304000.0
2011-10-25 15:00:00,32.5,32.58,32.43,32.45,703600.0,32.2122,32.2915,32.1428,32.1626,703600.0
2011-10-25 15:30:00,32.46,32.59,32.32,32.4,830800.0,32.1725,32.3014,32.0338,32.1131,830800.0
2011-10-26 09:30:00,32.46,32.53,31.87,31.91,968400.0,32.1725,32.2419,31.5878,31.6274,968400.0
2011-10-26 10:00:00,31.91,32.0,31.5,31.77,572400.0,31.6274,31.7166,31.221,31.4887,572400.0
2011-10-26 10:30:00,31.77,31.91,31.16,31.22,621200.0,31.4887,31.6274,30.8841,30.9435,621200.0
2011-10-26 11:00:00,31.25,31.35,31.18,31.25,602800.0,30.9733,31.0724,30.9039,30.9733,602800.0
2011-10-26 11:30:00,31.28,31.68,31.27,31.52,485200.0,31.003,31.3995,30.9931,31.2409,485200.0
2011-10-26 12:00:00,31.52,31.63,30.72,31.04,2702800.0,31.2409,31.3499,30.448,30.7651,2702800.0
2011-10-26 12:30:00,31.01,31.05,30.46,30.73,3676400.0,30.7354,30.775,30.1903,30.4579,3676400.0
2011-10-26 13:00:00,30.7,30.76,30.06,30.61,2280800.0,30.4281,30.4876,29.7938,30.3389,2280800.0
2011-10-26 13:30:00,30.58,30.82,30.25,30.58,1620000.0,30.3092,30.5471,29.9821,30.3092,1620000.0
2011-10-26 14:00:00,30.58,30.91,30.48,30.9,1398400.0,30.3092,30.6363,30.2101,30.6264,1398400.0
2011-10-26 14:30:00,30.9,31.11,30.79,30.93,1140000.0,30.6264,30.8345,30.5173,30.6561,1140000.0
2011-10-26 15:00:00,30.94,31.04,30.86,31.0,1246400.0,30.666,30.7651,30.5867,30.7255,1246400.0
2011-10-26 15:30:00,31.0,31.35,30.76,30.9,2888400.0,30.7255,31.0724,30.4876,30.6264,2888400.0
2011-10-27 09:30:00,32.0,32.46,31.9,32.25,2677600.0,31.7166,32.1725,31.6175,31.9644,2677600.0
2011-10-27 10:00:00,32.23,32.4,31.81,31.88,1590400.0,31.9446,32.1131,31.5283,31.5977,1590400.0
2011-10-27 10:30:00,31.88,32.13,31.76,32.06,940000.0,31.5977,31.8455,31.4787,31.7761,940000.0
2011-10-27 11:00:00,32.07,32.18,32.0,32.07,730000.0,31.786,31.895,31.7166,31.786,730000.0
2011-10-27 11:30:00,32.08,32.46,32.04,32.44,1128000.0,31.7959,32.1725,31.7563,32.1527,1128000.0
2011-10-27 12:00:00,32.44,32.59,32.29,32.56,1685200.0,32.1527,32.3014,32.004,32.2717,1685200.0
2011-10-27 12:30:00,32.56,32.84,32.52,32.53,918000.0,32.2717,32.5492,32.232,32.2419,918000.0
2011-10-27 13:00:00,32.54,32.87,32.53,32.83,1088400.0,32.2518,32.5789,32.2419,32.5393,1088400.0
2011-10-27 13:30:00,32.83,33.17,32.83,33.14,1108800.0,32.5393,32.8763,32.5393,32.8465,1108800.0
2011-10-27 14:00:00,33.16,33.56,33.11,33.56,1838400.0,32.8663,33.2628,32.8168,33.2628,1838400.0
2011-10-27 14:30:00,33.56,33.72,33.49,33.51,1740400.0,33.2628,33.4214,33.1934,33.2132,1740400.0
2011-10-27 15:00:00,33.51,33.74,33.48,33.64,1514000.0,33.2132,33.4412,33.1835,33.3421,1514000.0
2011-10-27 15:30:00,33.63,33.67,33.13,33.35,3786400.0,33.3322,33.3718,32.8366,33.0547,3786400.0
2011-10-28 09:30:00,32.95,33.99,32.77,33.9,2042000.0,32.6582,33.689,32.4798,33.5998,2042000.0
2011-10-28 10:00:00,33.88,34.49,33.74,34.27,2236800.0,33.58,34.1846,33.4412,33.9665,2236800.0
2011-10-28 10:30:00,34.25,34.84,34.23,34.64,1716400.0,33.9467,34.5315,33.9269,34.3332,1716400.0
2011-10-28 11:00:00,34.6,34.94,34.59,34.92,1180400.0,34.2936,34.6306,34.2837,34.6108,1180400.0
2011-10-28 11:30:00,34.92,34.93,34.38,34.45,697600.0,34.6108,34.6207,34.0755,34.1449,697600.0
2011-10-28 12:00:00,34.44,34.64,34.21,34.24,680400.0,34.135,34.3332,33.907,33.9368,680400.0
2011-10-28 12:30:00,34.24,34.49,34.13,34.43,934000.0,33.9368,34.1846,33.8278,34.1251,934000.0
2011-10-28 13:00:00,34.43,34.64,34.32,34.56,444400.0,34.1251,34.3332,34.0161,34.2539,444400.0
2011-10-28 13:30:00,34.56,34.59,34.23,34.37,594800.0,34.2539,34.2837,33.9269,34.0656,594800.0
2011-10-28 14:00:00,34.38,34.57,34.23,34.55,505200.0,34.0755,34.2639,33.9269,34.244,505200.0
2011-10-28 14:30:00,34.54,34.66,34.46,34.54,470000.0,34.2341,34.3531,34.1548,34.2341,470000.0
2011-10-28 15:00:00,34.54,34.77,34.52,34.72,684000.0,34.2341,34.4621,34.2143,34.4125,684000.0
2011-10-28 15:30:00,34.73,34.93,34.59,34.77,1694000.0,34.4224,34.6207,34.2837,34.4621,1694000.0
2011-10-31 09:30:00,33.74,34.1,33.5,33.88,1269200.0,33.4412,33.798,33.2033,33.58,1269200.0
2011-10-31 10:00:00,33.88,34.23,33.86,33.98,460400.0,33.58,33.9269,33.5601,33.6791,460400.0
2011-10-31 10:30:00,33.97,34.02,33.76,33.76,449200.0,33.6692,33.7187,33.461,33.461,449200.0
2011-10-31 11:00:00,33.8,33.98,33.7,33.79,340800.0,33.5007,33.6791,33.4016,33.4908,340800.0
2011-10-31 11:30:00,33.79,33.91,33.73,33.73,263600.0,33.4908,33.6097,33.4313,33.4313,263600.0
2011-10-31 12:00:00,33.77,33.94,33.69,33.75,276400.0,33.4709,33.6394,33.3917,33.4511,276400.0
2011-10-31 12:30:00,33.73,33.88,33.72,33.78,307200.0,33.4313,33.58,33.4214,33.4809,307200.0
2011-10-31 13:00:00,33.76,33.92,33.73,33.73,232400.0,33.461,33.6196,33.4313,33.4313,232400.0
2011-10-31 13:30:00,33.73,33.99,33.73,33.92,309200.0,33.4313,33.689,33.4313,33.6196,309200.0
2011-10-31 14:00:00,33.92,33.94,33.72,33.74,279200.0,33.6196,33.6394,33.4214,33.4412,279200.0
2011-10-31 14:30:00,33.74,33.76,33.58,33.7,432800.0,33.4412,33.461,33.2826,33.4016,432800.0
2011-10-31 15:00:00,33.68,33.7,33.42,33.45,504400.0,33.3817,33.4016,33.124,33.1538,504400.0
2011-10-31 15:30:00,33.46,33.6,33.35,33.36,1432400.0,33.1637,33.3024,33.0547,33.0646,1432400.0
2011-11-01 09:30:00,32.35,32.95,32.04,32.57,2184800.0,32.0635,32.6582,31.7563,32.2816,2184800.0
2011-11-01 10:00:00,32.57,32.74,32.38,32.65,799200.0,32.2816,32.4501,32.0933,32.3609,799200.0
2011-11-01 10:30:00,32.63,32.8,32.5,32.7,419200.0,32.341,32.5095,32.2122,32.4104,419200.0
2011-11-01 11:00:00,32.67,32.7,32.15,32.19,1160800.0,32.3807,32.4104,31.8653,31.9049,1160800.0
2011-11-01 11:30:00,32.19,32.22,31.68,31.9,956800.0,31.9049,31.9347,31.3995,31.6175,956800.0
2011-11-01 12:00:00,31.9,32.2,31.85,32.1,492000.0,31.6175,31.9148,31.5679,31.8157,492000.0
2011-11-01 12:30:00,32.08,32.27,31.88,31.9,346000.0,31.7959,31.9842,31.5977,31.6175,346000.0
2011-11-01 13:00:00,31.88,32.32,31.84,32.25,359200.0,31.5977,32.0338,31.558,31.9644,359200.0
2011-11-01 13:30:00,32.26,32.54,32.26,32.38,1047600.0,31.9743,32.2518,31.9743,32.0933,1047600.0
2011-11-01 14:00:00,32.35,32.56,32.31,32.52,437600.0,32.0635,32.2717,32.0239,32.232,437600.0
2011-11-01 14:30:00,32.52,32.7,32.44,32.47,468400.0,32.232,32.4104,32.1527,32.1825,468400.0
2011-11-01 15:00:00,32.47,32.73,32.38,32.54,1120800.0,32.1825,32.4402,32.0933,32.2518,1120800.0
2011-11-01 15:30:00,32.52,32.88,32.42,32.6,2186000.0,32.232,32.5888,32.1329,32.3113,2186000.0
2011-11-02 09:30:00,33.14,33.15,32.6,32.76,523200.0,32.8465,32.8564,32.3113,32.4699,523200.0
2011-11-02 10:00:00,32.77,32.8,32.55,32.72,485200.0,32.4798,32.5095,32.2617,32.4302,485200.0
2011-11-02 10:30:00,32.73,32.98,32.65,32.93,520000.0,32.4402,32.6879,32.3609,32.6384,520000.0
2011-11-02 11:00:00,32.94,32.98,32.72,32.73,477200.0,32.6483,32.6879,32.4302,32.4402,477200.0
2011-11-02 11:30:00,32.75,32.76,32.53,32.58,472400.0,32.46,32.4699,32.2419,32.2915,472400.0
2011-11-02 12:00:00,32.58,32.61,32.48,32.59,452000.0,32.2915,32.3212,32.1924,32.3014,452000.0
2011-11-02 12:30:00,32.59,32.68,32.31,32.34,383200.0,32.3014,32.3906,32.0239,32.0536,383200.0
2011-11-02 13:00:00,32.34,32.38,31.95,31.96,1047600.0,32.0536,32.0933,31.6671,31.677,1047600.0
2011-11-02 13:30:00,31.97,32.36,31.93,32.3,1056000.0,31.6869,32.0734,31.6472,32.014,1056000.0
2011-11-02 14:00:00,32.28,32.31,32.14,32.19,609600.0,31.9941,32.0239,31.8554,31.9049,609600.0
2011-11-02 14:30:00,32.21,32.41,32.13,32.33,517200.0,31.9248,32.123,31.8455,32.0437,517200.0
2011-11-02 15:00:00,32.33,32.48,32.21,32.39,579200.0,32.0437,32.1924,31.9248,32.1032,579200.0
2011-11-02 15:30:00,32.41,32.47,32.22,32.44,1008800.0,32.123,32.1825,31.9347,32.1527,1008800.0
2011-11-03 09:30:00,32.94,32.99,32.13,32.38,688400.0,32.6483,32.6978,31.8455,32.0933,688400.0
2011-11-03 10:00:00,32.41,32.45,32.11,32.35,603200.0,32.123,32.1626,31.8256,32.0635,603200.0
2011-11-03 10:30:00,32.37,32.92,32.35,32.76,767600.0,32.0833,32.6285,32.0635,32.4699,767600.0
2011-11-03 11:00:00,32.77,33.06,32.74,32.99,688400.0,32.4798,32.7672,32.4501,32.6978,688400.0
2011-11-03 11:30:00,32.98,33.05,32.79,32.81,584000.0,32.6879,32.7573,32.4996,32.5194,584000.0
2011-11-03 12:00:00,32.83,32.93,32.73,32.89,245200.0,32.5393,32.6384,32.4402,32.5987,245200.0
2011-11-03 12:30:00,32.92,33.04,32.75,32.99,333200.0,32.6285,32.7474,32.46,32.6978,333200.0
2011-11-03 13:00:00,33.0,33.2,32.89,33.14,466400.0,32.7078,32.906,32.5987,32.8465,466400.0
2011-11-03 13:30:00,33.12,33.35,33.06,33.15,399600.0,32.8267,33.0547,32.7672,32.8564,399600.0
2011-11-03 14:00:00,33.17,33.31,33.11,33.23,374800.0,32.8763,33.015,32.8168,32.9357,374800.0
2011-11-03 14:30:00,33.22,33.29,33.04,33.07,533200.0,32.9258,32.9952,32.7474,32.7771,533200.0
2011-11-03 15:00:00,33.07,33.26,33.05,33.24,580000.0,32.7771,32.9655,32.7573,32.9456,580000.0
2011-11-03 15:30:00,33.26,33.35,33.16,33.26,1166000.0,32.9655,33.0547,32.8663,32.9655,1166000.0
2011-11-04 09:30:00,33.01,33.23,32.78,32.78,422000.0,32.7177,32.9357,32.4897,32.4897,422000.0
2011-11-04 10:00:00,32.82,32.94,32.66,32.75,292000.0,32.5294,32.6483,32.3708,32.46,292000.0
2011-11-04 10:30:00,32.73,32.78,32.52,32.66,336000.0,32.4402,32.4897,32.232,32.3708,336000.0
2011-11-04 11:00:00,32.66,32.72,32.5,32.6,299600.0,32.3708,32.4302,32.2122,32.3113,299600.0
2011-11-04 11:30:00,32.6,32.69,32.52,32.68,236800.0,32.3113,32.4005,32.232,32.3906,236800.0
2011-11-04 12:00:00,32.66,32.86,32.62,32.69,359600.0,32.3708,32.569,32.3311,32.4005,359600.0
2011-11-04 12:30:00,32.7,32.82,32.69,32.8,250800.0,32.4104,32.5294,32.4005,32.5095,250800.0
2011-11-04 13:00:00,32.82,32.91,32.75,32.86,222800.0,32.5294,32.6186,32.46,32.569,222800.0
2011-11-04 13:30:00,32.85,33.08,32.8,33.0,335200.0,32.5591,32.7871,32.5095,32.7078,335200.0
2011-11-04 14:00:00,33.0,33.02,32.9,32.91,298400.0,32.7078,32.7276,32.6086,32.6186,298400.0
2011-11-04 14:30:00,32.91,32.94,32.8,32.85,252000.0,32.6186,32.6483,32.5095,32.5591,252000.0
2011-11-04 15:00:00,32.85,32.86,32.68,32.76,445600.0,32.5591,32.569,32.3906,32.4699,445600.0
2011-11-04 15:30:00,32.76,32.9,32.69,32.83,1006800.0,32.4699,32.6086,32.4005,32.5393,1006800.0
2011-11-07 09:30:00,32.7,33.67,32.6,33.46,1226400.0,32.4104,33.3718,32.3113,33.1637,1226400.0
2011-11-07 10:00:00,33.44,33.5,32.85,32.98,1077600.0,33.1439,33.2033,32.5591,32.6879,1077600.0
2011-11-07 10:30:00,32.96,33.2,32.63,32.66,543200.0,32.6681,32.906,32.341,32.3708,543200.0
2011-11-07 11:00:00,32.66,32.96,32.65,32.69,440800.0,32.3708,32.6681,32.3609,32.4005,440800.0
2011-11-07 11:30:00,32.69,32.89,32.67,32.77,258000.0,32.4005,32.5987,32.3807,32.4798,258000.0
2011-11-07 12:00:00,32.73,32.85,32.56,32.59,252800.0,32.4402,32.5591,32.2717,32.3014,252800.0
2011-11-07 12:30:00,32.58,32.83,32.52,32.81,267600.0,32.2915,32.5393,32.232,32.5194,267600.0
2011-11-07 13:00:00,32.81,33.02,32.77,32.97,247200.0,32.5194,32.7276,32.4798,32.678,247200.0
2011-11-07 13:30:00,32.95,33.16,32.91,33.15,237200.0,32.6582,32.8663,32.6186,32.8564,237200.0
2011-11-07 14:00:00,33.15,33.28,33.03,33.22,380800.0,32.8564,32.9853,32.7375,32.9258,380800.0
2011-11-07 14:30:00,33.22,33.36,33.15,33.35,328800.0,32.9258,33.0646,32.8564,33.0547,328800.0
2011-11-07 15:00:00,33.35,33.45,33.26,33.26,631200.0,33.0547,33.1538,32.9655,32.9655,631200.0
2011-11-07 15:30:00,33.26,33.46,33.22,33.34,862800.0,32.9655,33.1637,32.9258,33.0447,862800.0
2011-11-08 09:30:00,33.72,33.82,33.51,33.74,707600.0,33.4214,33.5205,33.2132,33.4412,707600.0
2011-11-08 10:00:00,33.74,33.75,33.3,33.41,775200.0,33.4412,33.4511,33.0051,33.1141,775200.0
2011-11-08 10:30:00,33.39,33.49,33.27,33.35,282400.0,33.0943,33.1934,32.9754,33.0547,282400.0
2011-11-08 11:00:00,33.33,33.42,33.1,33.29,348800.0,33.0348,33.124,32.8069,32.9952,348800.0
2011-11-08 11:30:00,33.29,33.34,33.04,33.28,436400.0,32.9952,33.0447,32.7474,32.9853,436400.0
2011-11-08 12:00:00,33.26,33.44,33.23,33.38,266800.0,32.9655,33.1439,32.9357,33.0844,266800.0
2011-11-08 12:30:00,33.38,33.44,33.24,33.26,191200.0,33.0844,33.1439,32.9456,32.9655,191200.0
2011-11-08 13:00:00,33.26,33.33,33.18,33.27,395200.0,32.9655,33.0348,32.8862,32.9754,395200.0
2011-11-08 13:30:00,33.27,33.38,33.19,33.31,553200.0,32.9754,33.0844,32.8961,33.015,553200.0
2011-11-08 14:00:00,33.31,33.34,33.11,33.29,392000.0,33.015,33.0447,32.8168,32.9952,392000.0
2011-11-08 14:30:00,33.29,33.35,33.27,33.34,347600.0,32.9952,33.0547,32.9754,33.0447,347600.0
2011-11-08 15:00:00,33.33,33.48,33.26,33.38,410000.0,33.0348,33.1835,32.9655,33.0844,410000.0
2011-11-08 15:30:00,33.43,33.6,33.38,33.53,689200.0,33.134,33.3024,33.0844,33.2331,689200.0
2011-11-09 09:30:00,32.74,33.1,32.63,32.95,830800.0,32.4501,32.8069,32.341,32.6582,830800.0
2011-11-09 10:00:00,32.97,33.05,32.79,32.79,674000.0,32.678,32.7573,32.4996,32.4996,674000.0
2011-11-09 10:30:00,32.79,33.02,32.68,32.91,446800.0,32.4996,32.7276,32.3906,32.6186,446800.0
2011-11-09 11:00:00,32.9,33.14,32.83,33.03,332800.0,32.6086,32.8465,32.5393,32.7375,332800.0
2011-11-09 11:30:00,33.05,33.34,33.05,33.21,524000.0,32.7573,33.0447,32.7573,32.9159,524000.0
2011-11-09 12:00:00,33.22,33.26,32.95,32.95,520000.0,32.9258,32.9655,32.6582,32.6582,520000.0
2011-11-09 12:30:00,32.95,33.18,32.92,33.13,178400.0,32.6582,32.8862,32.6285,32.8366,178400.0
2011-11-09 13:00:00,33.15,33.22,32.93,32.99,240000.0,32.8564,32.9258,32.6384,32.6978,240000.0
2011-11-09 13:30:00,32.99,33.05,32.71,32.82,526400.0,32.6978,32.7573,32.4203,32.5294,526400.0
2011-11-09 14:00:00,32.79,32.8,32.3,32.33,906000.0,32.4996,32.5095,32.014,32.0437,906000.0
2011-11-09 14:30:00,32.31,32.46,32.26,32.32,581600.0,32.0239,32.1725,31.9743,32.0338,581600.0
2011-11-09 15:00:00,32.32,32.45,32.29,32.37,615200.0,32.0338,32.1626,32.004,32.0833,615200.0
2011-11-09 15:30:00,32.36,32.36,32.07,32.18,1439200.0,32.0734,32.0734,31.786,31.895,1439200.0
2011-11-10 09:30:00,32.66,32.73,31.81,31.86,709600.0,32.3708,32.4402,31.5283,31.5779,709600.0
2011-11-10 10:00:00,31.84,31.92,31.48,31.48,1370400.0,31.558,31.6373,31.2012,31.2012,1370400.0
2011-11-10 10:30:00,31.48,31.74,31.26,31.54,677600.0,31.2012,31.4589,30.9832,31.2607,677600.0
2011-11-10 11:00:00,31.55,31.93,31.53,31.84,496800.0,31.2706,31.6472,31.2508,31.558,496800.0
2011-11-10 11:30:00,31.83,32.24,31.78,32.1,502400.0,31.5481,31.9545,31.4986,31.8157,502400.0
2011-11-10 12:00:00,32.06,32.13,31.81,31.81,328800.0,31.7761,31.8455,31.5283,31.5283,328800.0
2011-11-10 12:30:00,31.81,31.95,31.71,31.93,256800.0,31.5283,31.6671,31.4292,31.6472,256800.0
2011-11-10 13:00:00,31.93,32.29,31.91,32.12,458000.0,31.6472,32.004,31.6274,31.8356,458000.0
2011-11-10 13:30:00,32.12,32.17,31.89,32.04,355600.0,31.8356,31.8851,31.6076,31.7563,355600.0
2011-11-10 14:00:00,32.06,32.09,31.82,31.84,490800.0,31.7761,31.8058,31.5382,31.558,490800.0
2011-11-10 14:30:00,31.83,32.02,31.74,31.74,289600.0,31.5481,31.7364,31.4589,31.4589,289600.0
2011-11-10 15:00:00,31.75,32.07,31.75,31.99,352400.0,31.4688,31.786,31.4688,31.7067,352400.0
2011-11-10 15:30:00,31.99,32.05,31.86,31.96,899600.0,31.7067,31.7662,31.5779,31.677,899600.0
2011-11-11 09:30:00,32.5,32.68,32.2,32.3,882800.0,32.2122,32.3906,31.9148,32.014,882800.0
2011-11-11 10:00:00,32.35,32.57,32.31,32.46,396000.0,32.0635,32.2816,32.0239,32.1725,396000.0
2011-11-11 10:30:00,32.48,32.72,32.48,32.66,359600.0,32.1924,32.4302,32.1924,32.3708,359600.0
2011-11-11 11:00:00,32.66,32.74,32.42,32.54,456000.0,32.3708,32.4501,32.1329,32.2518,456000.0
2011-11-11 11:30:00,32.56,32.69,32.54,32.59,165600.0,32.2717,32.4005,32.2518,32.3014,165600.0
2011-11-11 12:00:00,32.59,32.71,32.58,32.67,196000.0,32.3014,32.4203,32.2915,32.3807,196000.0
2011-11-11 12:30:00,32.65,32.73,32.58,32.69,339600.0,32.3609,32.4402,32.2915,32.4005,339600.0
2011-11-11 13:00:00,32.71,32.88,32.71,32.77,364800.0,32.4203,32.5888,32.4203,32.4798,364800.0
2011-11-11 13:30:00,32.78,32.86,32.69,32.7,168000.0,32.4897,32.569,32.4005,32.4104,168000.0
2011-11-11 14:00:00,32.71,32.77,32.6,32.66,425200.0,32.4203,32.4798,32.3113,32.3708,425200.0
2011-11-11 14:30:00,32.69,32.71,32.46,32.52,669200.0,32.4005,32.4203,32.1725,32.232,669200.0
2011-11-11 15:00:00,32.51,32.56,32.35,32.46,773200.0,32.2221,32.2717,32.0635,32.1725,773200.0
2011-11-11 15:30:00,32.47,32.49,32.33,32.47,1245200.0,32.1825,32.2023,32.0437,32.1825,1245200.0
2011-11-14 09:30:00,33.42,34.05,33.01,33.83,3310400.0,33.124,33.7485,32.7177,33.5304,3310400.0
2011-11-14 10:00:00,33.82,33.9,33.47,33.55,2080800.0,33.5205,33.5998,33.1736,33.2529,2080800.0
2011-11-14 10:30:00,33.55,33.76,33.44,33.55,919600.0,33.2529,33.461,33.1439,33.2529,919600.0
2011-11-14 11:00:00,33.56,33.67,33.37,33.49,656000.0,33.2628,33.3718,33.0745,33.1934,656000.0
2011-11-14 11:30:00,33.47,33.65,33.18,33.29,657600.0,33.1736,33.352,32.8862,32.9952,657600.0
2011-11-14 12:00:00,33.31,33.42,33.16,33.26,411600.0,33.015,33.124,32.8663,32.9655,411600.0
2011-11-14 12:30:00,33.26,33.46,33.19,33.43,513200.0,32.9655,33.1637,32.8961,33.134,513200.0
2011-11-14 13:00:00,33.43,33.53,33.32,33.5,389600.0,33.134,33.2331,33.0249,33.2033,389600.0
2011-11-14 13:30:00,33.51,33.58,33.4,33.45,325200.0,33.2132,33.2826,33.1042,33.1538,325200.0
2011-11-14 14:00:00,33.45,33.49,33.27,33.28,469600.0,33.1538,33.1934,32.9754,32.9853,469600.0
2011-11-14 14:30:00,33.27,33.35,33.1,33.14,620800.0,32.9754,33.0547,32.8069,32.8465,620800.0
2011-11-14 15:00:00,33.15,33.38,33.15,33.34,539200.0,32.8564,33.0844,32.8564,33.0447,539200.0
2011-11-14 15:30:00,33.33,33.44,33.3,33.38,1114000.0,33.0348,33.1439,33.0051,33.0844,1114000.0
2011-11-15 09:30:00,33.76,33.85,33.51,33.59,1581600.0,33.461,33.5502,33.2132,33.2925,1581600.0
2011-11-15 10:00:00,33.59,33.63,33.25,33.47,726400.0,33.2925,33.3322,32.9555,33.1736,726400.0
2011-11-15 10:30:00,33.45,33.58,33.37,33.38,422000.0,33.1538,33.2826,33.0745,33.0844,422000.0
2011-11-15 11:00:00,33.38,33.45,33.29,33.38,436400.0,33.0844,33.1538,32.9952,33.0844,436400.0
2011-11-15 11:30:00,33.38,33.47,33.26,33.44,304400.0,33.0844,33.1736,32.9655,33.1439,304400.0
2011-11-15 12:00:00,33.44,33.63,33.43,33.59,426000.0,33.1439,33.3322,33.134,33.2925,426000.0
2011-11-15 12:30:00,33.6,33.73,33.52,33.67,272000.0,33.3024,33.4313,33.2232,33.3718,272000.0
2011-11-15 13:00:00,33.69,33.74,33.6,33.69,322400.0,33.3917,33.4412,33.3024,33.3917,322400.0
2011-11-15 13:30:00,33.69,33.75,33.65,33.67,553200.0,33.3917,33.4511,33.352,33.3718,553200.0
2011-11-15 14:00:00,33.66,33.87,33.63,33.86,1059600.0,33.3619,33.5701,33.3322,33.5601,1059600.0
2011-11-15 14:30:00,33.85,34.13,33.85,34.11,786000.0,33.5502,33.8278,33.5502,33.8079,786000.0
2011-11-15 15:00:00,34.11,34.34,34.04,34.31,953600.0,33.8079,34.0359,33.7386,34.0062,953600.0
2011-11-15 15:30:00,34.32,34.33,34.14,34.15,1670000.0,34.0161,34.026,33.8377,33.8476,1670000.0
2011-11-16 09:30:00,33.86,34.0,33.46,33.89,1179200.0,33.5601,33.6989,33.1637,33.5899,1179200.0
2011-11-16 10:00:00,33.9,33.96,33.75,33.88,598400.0,33.5998,33.6593,33.4511,33.58,598400.0
2011-11-16 10:30:00,33.87,34.09,33.83,33.97,544400.0,33.5701,33.7881,33.5304,33.6692,544400.0
2011-11-16 11:00:00,33.98,34.05,33.93,33.94,617200.0,33.6791,33.7485,33.6295,33.6394,617200.0
2011-11-16 11:30:00,33.96,34.01,33.77,33.79,439200.0,33.6593,33.7088,33.4709,33.4908,439200.0
2011-11-16 12:00:00,33.79,33.88,33.65,33.69,514800.0,33.4908,33.58,33.352,33.3917,514800.0
2011-11-16 12:30:00,33.71,33.95,33.65,33.71,302400.0,33.4115,33.6493,33.352,33.4115,302400.0
2011-11-16 13:00:00,33.72,33.92,33.68,33.92,475200.0,33.4214,33.6196,33.3817,33.6196,475200.0
2011-11-16 13:30:00,33.91,34.02,33.84,33.9,429200.0,33.6097,33.7187,33.5403,33.5998,429200.0
2011-11-16 14:00:00,33.89,33.91,33.56,33.56,585600.0,33.5899,33.6097,33.2628,33.2628,585600.0
2011-11-16 14:30:00,33.57,33.61,33.19,33.36,975200.0,33.2727,33.3124,32.8961,33.0646,975200.0
2011-11-16 15:00:00,33.37,33.47,33.01,33.02,1193200.0,33.0745,33.1736,32.7177,32.7276,1193200.0
2011-11-16 15:30:00,33.03,33.05,32.7,32.94,2183200.0,32.7375,32.7573,32.4104,32.6483,2183200.0
2011-11-17 09:30:00,33.41,33.41,32.4,32.58,1672400.0,33.1141,33.1141,32.1131,32.2915,1672400.0
2011-11-17 10:00:00,32.57,32.65,32.3,32.44,980800.0,32.2816,32.3609,32.014,32.1527,980800.0
2011-11-17 10:30:00,32.44,32.61,32.34,32.49,687200.0,32.1527,32.3212,32.0536,32.2023,687200.0
2011-11-17 11:00:00,32.48,32.54,32.34,32.49,682400.0,32.1924,32.2518,32.0536,32.2023,682400.0
2011-11-17 11:30:00,32.49,32.53,32.04,32.11,1252400.0,32.2023,32.2419,31.7563,31.8256,1252400.0
2011-11-17 12:00:00,32.13,32.24,31.82,31.82,800400.0,31.8455,31.9545,31.5382,31.5382,800400.0
2011-11-17 12:30:00,31.8,31.83,31.07,31.82,1584400.0,31.5184,31.5481,30.7949,31.5382,1584400.0
2011-11-17 13:00:00,31.82,31.99,31.58,31.89,752000.0,31.5382,31.7067,31.3003,31.6076,752000.0
2011-11-17 13:30:00,31.88,31.89,31.18,31.45,1094400.0,31.5977,31.6076,30.9039,31.1715,1094400.0
2011-11-17 14:00:00,31.44,31.64,31.38,31.44,851600.0,31.1616,31.3598,31.1021,31.1616,851600.0
2011-11-17 14:30:00,31.45,31.92,31.41,31.8,1492800.0,31.1715,31.6373,31.1318,31.5184,1492800.0
2011-11-17 15:00:00,31.82,31.85,31.5,31.5,1708400.0,31.5382,31.5679,31.221,31.221,1708400.0
2011-11-17 15:30:00,31.52,31.73,31.27,31.59,3677200.0,31.2409,31.449,30.9931,31.3102,3677200.0
2011-11-18 09:30:00,29.78,30.0,28.35,28.73,13097600.0,29.5163,29.7343,28.0989,28.4756,13097600.0
2011-11-18 10:00:00,28.73,28.98,28.51,28.6,4755600.0,28.4756,28.7234,28.2575,28.3467,4755600.0
2011-11-18 10:30:00,28.6,28.89,28.52,28.76,2816000.0,28.3467,28.6342,28.2674,28.5053,2816000.0
2011-11-18 11:00:00,28.76,28.78,28.64,28.73,1760800.0,28.5053,28.5251,28.3864,28.4756,1760800.0
2011-11-18 11:30:00,28.74,28.75,28.63,28.69,1629200.0,28.4855,28.4954,28.3765,28.4359,1629200.0
2011-11-18 12:00:00,28.7,28.7,28.37,28.52,2146800.0,28.4458,28.4458,28.1188,28.2674,2146800.0
2011-11-18 12:30:00,28.51,28.56,28.35,28.41,1132000.0,28.2575,28.3071,28.0989,28.1584,1132000.0
2011-11-18 13:00:00,28.41,28.61,28.25,28.3,2156000.0,28.1584,28.3566,27.9998,28.0494,2156000.0
2011-11-18 13:30:00,28.31,28.34,28.08,28.1,2137200.0,28.0593,28.089,27.8313,27.8512,2137200.0
2011-11-18 14:00:00,28.1,28.19,27.89,28.03,3048800.0,27.8512,27.9404,27.643,27.7818,3048800.0
2011-11-18 14:30:00,28.04,28.07,27.77,27.78,2068400.0,27.7917,27.8214,27.5241,27.534,2068400.0
2011-11-18 15:00:00,27.78,28.2,27.77,28.11,2831200.0,27.534,27.9503,27.5241,27.8611,2831200.0
2011-11-18 15:30:00,28.11,28.38,28.04,28.36,5612400.0,27.8611,28.1287,27.7917,28.1089,5612400.0
2011-11-21 09:30:00,27.99,28.11,27.03,27.15,4008000.0,27.7421,27.8611,26.7906,26.9096,4008000.0
2011-11-21 10:00:00,27.16,27.4,27.13,27.21,2043600.0,26.9195,27.1574,26.8897,26.969,2043600.0
2011-11-21 10:30:00,27.22,27.26,26.59,26.65,1833200.0,26.9789,27.0186,26.3545,26.414,1833200.0
2011-11-21 11:00:00,26.65,26.82,26.41,26.53,2424400.0,26.414,26.5825,26.1761,26.2951,2424400.0
2011-11-21 11:30:00,26.55,26.63,26.27,26.51,1533600.0,26.3149,26.3942,26.0374,26.2752,1533600.0
2011-11-21 12:00:00,26.51,26.84,26.46,26.78,1767600.0,26.2752,26.6023,26.2257,26.5428,1767600.0
2011-11-21 12:30:00,26.8,27.18,26.77,27.15,1664400.0,26.5627,26.9393,26.5329,26.9096,1664400.0
2011-11-21 13:00:00,27.16,27.54,27.16,27.37,1998800.0,26.9195,27.2961,26.9195,27.1276,1998800.0
2011-11-21 13:30:00,27.36,27.36,27.11,27.16,1126400.0,27.1177,27.1177,26.8699,26.9195,1126400.0
2011-11-21 14:00:00,27.17,27.7,27.13,27.57,1883200.0,26.9294,27.4547,26.8897,27.3258,1883200.0
2011-11-21 14:30:00,27.56,27.79,27.56,27.64,1468000.0,27.3159,27.5439,27.3159,27.3952,1468000.0
2011-11-21 15:00:00,27.64,27.95,27.46,27.87,1748000.0,27.3952,27.7025,27.2168,27.6232,1748000.0
2011-11-21 15:30:00,27.87,28.61,27.7,27.99,4036000.0,27.6232,28.3566,27.4547,27.7421,4036000.0
2011-11-22 09:30:00,27.8,28.15,27.64,27.66,2138800.0,27.5538,27.9007,27.3952,27.4151,2138800.0
2011-11-22 10:00:00,27.64,27.7,27.24,27.31,1748800.0,27.3952,27.4547,26.9988,27.0681,1748800.0
2011-11-22 10:30:00,27.33,27.36,26.86,26.92,1548400.0,27.088,27.1177,26.6221,26.6816,1548400.0
2011-11-22 11:00:00,26.91,27.34,26.89,27.18,1390400.0,26.6717,27.0979,26.6519,26.9393,1390400.0
2011-11-22 11:30:00,27.19,27.2,26.75,27.1,1066800.0,26.9492,26.9591,26.5131,26.86,1066800.0
2011-11-22 12:00:00,27.1,27.47,27.08,27.12,842000.0,26.86,27.2267,26.8402,26.8798,842000.0
2011-11-22 12:30:00,27.14,27.33,27.09,27.25,706400.0,26.8997,27.088,26.8501,27.0087,706400.0
2011-11-22 13:00:00,27.25,27.45,27.23,27.25,816800.0,27.0087,27.2069,26.9889,27.0087,816800.0
2011-11-22 13:30:00,27.26,27.41,27.09,27.14,750800.0,27.0186,27.1673,26.8501,26.8997,750800.0
2011-11-22 14:00:00,27.14,27.39,27.14,27.26,732000.0,26.8997,27.1474,26.8997,27.0186,732000.0
2011-11-22 14:30:00,27.26,27.28,27.1,27.19,808400.0,27.0186,27.0384,26.86,26.9492,808400.0
2011-11-22 15:00:00,27.19,27.23,27.0,27.01,1107600.0,26.9492,26.9889,26.7609,26.7708,1107600.0
2011-11-22 15:30:00,27.0,27.16,26.99,27.08,1620400.0,26.7609,26.9195,26.751,26.8402,1620400.0
2011-11-23 09:30:00,26.72,26.93,26.37,26.38,2078800.0,26.4834,26.6915,26.1365,26.1464,2078800.0
2011-11-23 10:00:00,26.39,26.56,26.29,26.35,1219600.0,26.1563,26.3248,26.0572,26.1167,1219600.0
2011-11-23 10:30:00,26.34,26.35,26.05,26.24,2208400.0,26.1067,26.1167,25.8193,26.0076,2208400.0
2011-11-23 11:00:00,26.25,26.39,26.06,26.06,1045600.0,26.0175,26.1563,25.8292,25.8292,1045600.0
2011-11-23 11:30:00,26.06,26.25,26.0,26.11,1201600.0,25.8292,26.0175,25.7698,25.8788,1201600.0
2011-11-23 12:00:00,26.11,26.39,26.11,26.24,1034800.0,25.8788,26.1563,25.8788,26.0076,1034800.0
2011-11-23 12:30:00,26.25,26.54,26.2,26.5,916800.0,26.0175,26.305,25.968,26.2653,916800.0
2011-11-23 13:00:00,26.5,26.61,26.39,26.45,538000.0,26.2653,26.3743,26.1563,26.2158,538000.0
2011-11-23 13:30:00,26.45,26.46,26.3,26.35,452400.0,26.2158,26.2257,26.0671,26.1167,452400.0
2011-11-23 14:00:00,26.33,26.41,26.26,26.27,746000.0,26.0968,26.1761,26.0274,26.0374,746000.0
2011-11-23 14:30:00,26.26,26.44,26.25,26.35,736800.0,26.0274,26.2059,26.0175,26.1167,736800.0
2011-11-23 15:00:00,26.35,26.52,26.32,26.36,999200.0,26.1167,26.2851,26.0869,26.1266,999200.0
2011-11-23 15:30:00,26.36,26.7,26.33,26.45,1976400.0,26.1266,26.4636,26.0968,26.2158,1976400.0
2011-11-25 09:30:00,25.86,26.37,25.81,26.02,2058400.0,25.631,26.1365,25.5814,25.7896,2058400.0
2011-11-25 10:00:00,26.02,26.72,26.0,26.55,1238400.0,25.7896,26.4834,25.7698,26.3149,1238400.0
2011-11-25 10:30:00,26.56,26.67,26.44,26.48,569200.0,26.3248,26.4338,26.2059,26.2455,569200.0
2011-11-25 11:00:00,26.48,26.65,26.39,26.46,519600.0,26.2455,26.414,26.1563,26.2257,519600.0
2011-11-25 11:30:00,26.46,26.56,26.09,26.28,868800.0,26.2257,26.3248,25.859,26.0473,868800.0
2011-11-25 12:00:00,26.27,26.34,26.18,26.3,576400.0,26.0374,26.1067,25.9482,26.0671,576400.0
2011-11-25 12:30:00,26.3,26.47,26.2,26.21,1111200.0,26.0671,26.2356,25.968,25.9779,1111200.0
2011-11-28 09:30:00,27.28,28.36,27.28,27.75,5441200.0,27.0384,28.1089,27.0384,27.5043,5441200.0
2011-11-28 10:00:00,27.74,28.0,27.64,27.91,1451600.0,27.4943,27.752,27.3952,27.6628,1451600.0
2011-11-28 10:30:00,27.91,28.06,27.81,27.96,988000.0,27.6628,27.8115,27.5637,27.7124,988000.0
2011-11-28 11:00:00,27.95,28.06,27.68,27.83,882800.0,27.7025,27.8115,27.4349,27.5835,882800.0
2011-11-28 11:30:00,27.85,27.97,27.8,27.89,776800.0,27.6034,27.7223,27.5538,27.643,776800.0
2011-11-28 12:00:00,27.89,27.98,27.77,27.82,522800.0,27.643,27.7322,27.5241,27.5736,522800.0
2011-11-28 12:30:00,27.82,27.82,27.59,27.62,530000.0,27.5736,27.5736,27.3457,27.3754,530000.0
2011-11-28 13:00:00,27.62,27.86,27.6,27.8,420000.0,27.3754,27.6133,27.3556,27.5538,420000.0
2011-11-28 13:30:00,27.82,27.85,27.51,27.57,489600.0,27.5736,27.6034,27.2664,27.3258,489600.0
2011-11-28 14:00:00,27.57,27.65,27.47,27.5,904800.0,27.3258,27.4051,27.2267,27.2565,904800.0
2011-11-28 14:30:00,27.52,27.62,27.42,27.45,824000.0,27.2763,27.3754,27.1772,27.2069,824000.0
2011-11-28 15:00:00,27.45,27.56,27.32,27.5,1195200.0,27.2069,27.3159,27.0781,27.2565,1195200.0
2011-11-28 15:30:00,27.5,27.82,27.45,27.8,2164800.0,27.2565,27.5736,27.2069,27.5538,2164800.0
2011-11-29 09:30:00,27.82,28.07,27.56,28.04,1082800.0,27.5736,27.8214,27.3159,27.7917,1082800.0
2011-11-29 10:00:00,28.06,28.21,27.81,28.06,1076000.0,27.8115,27.9602,27.5637,27.8115,1076000.0
2011-11-29 10:30:00,28.05,28.16,27.74,27.82,741600.0,27.8016,27.9106,27.4943,27.5736,741600.0
2011-11-29 11:00:00,27.82,27.85,27.66,27.75,668000.0,27.5736,27.6034,27.4151,27.5043,668000.0
2011-11-29 11:30:00,27.74,27.91,27.57,27.63,818000.0,27.4943,27.6628,27.3258,27.3853,818000.0
2011-11-29 12:00:00,27.63,27.84,27.57,27.83,683200.0,27.3853,27.5935,27.3258,27.5835,683200.0
2011-11-29 12:30:00,27.82,27.86,27.68,27.79,613200.0,27.5736,27.6133,27.4349,27.5439,613200.0
2011-11-29 13:00:00,27.8,27.99,27.63,27.95,682800.0,27.5538,27.7421,27.3853,27.7025,682800.0
2011-11-29 13:30:00,27.95,28.01,27.76,27.82,1093600.0,27.7025,27.762,27.5142,27.5736,1093600.0
2011-11-29 14:00:00,27.82,27.83,27.57,27.8,906800.0,27.5736,27.5835,27.3258,27.5538,906800.0
2011-11-29 14:30:00,27.8,27.89,27.63,27.68,866000.0,27.5538,27.643,27.3853,27.4349,866000.0
2011-11-29 15:00:00,27.7,27.78,27.68,27.7,1126000.0,27.4547,27.534,27.4349,27.4547,1126000.0
2011-11-29 15:30:00,27.7,27.81,27.53,27.66,1404800.0,27.4547,27.5637,27.2862,27.4151,1404800.0
2011-11-30 09:30:00,28.69,28.99,28.49,28.72,2088800.0,28.4359,28.7333,28.2377,28.4657,2088800.0
2011-11-30 10:00:00,28.75,28.8,28.63,28.73,1544000.0,28.4954,28.545,28.3765,28.4756,1544000.0
2011-11-30 10:30:00,28.71,28.91,28.65,28.89,1090800.0,28.4558,28.654,28.3963,28.6342,1090800.0
2011-11-30 11:00:00,28.89,28.98,28.85,28.91,578400.0,28.6342,28.7234,28.5945,28.654,578400.0
2011-11-30 11:30:00,28.91,29.05,28.9,28.97,666000.0,28.654,28.7927,28.6441,28.7134,666000.0
2011-11-30 12:00:00,28.98,29.19,28.98,29.17,1159600.0,28.7234,28.9315,28.7234,28.9117,1159600.0
2011-11-30 12:30:00,29.16,29.33,29.13,29.2,1206000.0,28.9018,29.0703,28.872,28.9414,1206000.0
2011-11-30 13:00:00,29.2,29.25,29.02,29.07,784800.0,28.9414,28.991,28.763,28.8126,784800.0
2011-11-30 13:30:00,29.07,29.18,28.98,29.09,549200.0,28.8126,28.9216,28.7234,28.8324,549200.0
2011-11-30 14:00:00,29.09,29.25,29.07,29.21,950400.0,28.8324,28.991,28.8126,28.9513,950400.0
2011-11-30 14:30:00,29.21,29.29,29.19,29.23,864400.0,28.9513,29.0306,28.9315,28.9711,864400.0
2011-11-30 15:00:00,29.24,29.39,29.19,29.39,1156800.0,28.9811,29.1297,28.9315,29.1297,1156800.0
2011-11-30 15:30:00,29.37,29.62,29.35,29.56,2600000.0,29.1099,29.3577,29.0901,29.2982,2600000.0
2011-12-01 09:30:00,29.09,29.82,28.88,29.59,2348400.0,28.8324,29.5559,28.6242,29.328,2348400.0
2011-12-01 10:00:00,29.6,29.84,29.52,29.55,975200.0,29.3379,29.5757,29.2586,29.2883,975200.0
2011-12-01 10:30:00,29.56,29.59,29.4,29.52,956400.0,29.2982,29.328,29.1396,29.2586,956400.0
2011-12-01 11:00:00,29.51,29.72,29.49,29.52,652400.0,29.2487,29.4568,29.2288,29.2586,652400.0
2011-12-01 11:30:00,29.52,29.75,29.48,29.58,710000.0,29.2586,29.4865,29.2189,29.318,710000.0
2011-12-01 12:00:00,29.58,29.6,29.47,29.51,805600.0,29.318,29.3379,29.209,29.2487,805600.0
2011-12-01 12:30:00,29.5,29.63,29.49,29.53,504000.0,29.2388,29.3676,29.2288,29.2685,504000.0
2011-12-01 13:00:00,29.52,29.66,29.5,29.61,534800.0,29.2586,29.3973,29.2388,29.3478,534800.0
2011-12-01 13:30:00,29.59,29.78,29.58,29.77,611600.0,29.328,29.5163,29.318,29.5064,611600.0
2011-12-01 14:00:00,29.78,29.79,29.68,29.72,570800.0,29.5163,29.5262,29.4172,29.4568,570800.0
2011-12-01 14:30:00,29.72,29.78,29.62,29.74,635200.0,29.4568,29.5163,29.3577,29.4766,635200.0
2011-12-01 15:00:00,29.74,29.81,29.59,29.8,698800.0,29.4766,29.546,29.328,29.5361,698800.0
2011-12-01 15:30:00,29.8,29.82,29.54,29.58,1955600.0,29.5361,29.5559,29.2784,29.318,1955600.0
2011-12-02 09:30:00,29.75,29.89,29.51,29.67,1038400.0,29.4865,29.6253,29.2487,29.4073,1038400.0
2011-12-02 10:00:00,29.66,30.0,29.66,29.94,1047200.0,29.3973,29.7343,29.3973,29.6749,1047200.0
2011-12-02 10:30:00,29.94,29.97,29.71,29.83,697600.0,29.6749,29.7046,29.4469,29.5658,697600.0
2011-12-02 11:00:00,29.8,29.9,29.58,29.77,473200.0,29.5361,29.6352,29.318,29.5064,473200.0
2011-12-02 11:30:00,29.79,29.82,29.57,29.7,507200.0,29.5262,29.5559,29.3081,29.437,507200.0
2011-12-02 12:00:00,29.71,29.76,29.6,29.68,413200.0,29.4469,29.4965,29.3379,29.4172,413200.0
2011-12-02 12:30:00,29.69,29.84,29.66,29.78,208000.0,29.4271,29.5757,29.3973,29.5163,208000.0
2011-12-02 13:00:00,29.75,29.8,29.63,29.73,297600.0,29.4865,29.5361,29.3676,29.4667,297600.0
2011-12-02 13:30:00,29.73,29.78,29.66,29.71,318800.0,29.4667,29.5163,29.3973,29.4469,318800.0
2011-12-02 14:00:00,29.72,29.9,29.63,29.86,632800.0,29.4568,29.6352,29.3676,29.5956,632800.0
2011-12-02 14:30:00,29.87,30.16,29.8,29.88,1627600.0,29.6055,29.8929,29.5361,29.6154,1627600.0
2011-12-02 15:00:00,29.87,30.0,29.86,29.97,588400.0,29.6055,29.7343,29.5956,29.7046,588400.0
2011-12-02 15:30:00,29.97,30.07,29.91,29.91,1636400.0,29.7046,29.8037,29.6451,29.6451,1636400.0
2011-12-05 09:30:00,30.74,31.79,30.56,31.63,4166800.0,30.4678,31.5085,30.2894,31.3499,4166800.0
2011-12-05 10:00:00,31.63,32.0,31.39,31.89,2326400.0,31.3499,31.7166,31.112,31.6076,2326400.0
2011-12-05 10:30:00,31.88,32.11,31.81,31.83,1750400.0,31.5977,31.8256,31.5283,31.5481,1750400.0
2011-12-05 11:00:00,31.82,31.9,31.58,31.75,794400.0,31.5382,31.6175,31.3003,31.4688,794400.0
2011-12-05 11:30:00,31.75,31.79,31.61,31.61,574800.0,31.4688,31.5085,31.3301,31.3301,574800.0
2011-12-05 12:00:00,31.62,31.75,31.61,31.68,563600.0,31.34,31.4688,31.3301,31.3995,563600.0
2011-12-05 12:30:00,31.68,31.92,31.67,31.84,746400.0,31.3995,31.6373,31.3895,31.558,746400.0
2011-12-05 13:00:00,31.84,31.85,31.48,31.62,841600.0,31.558,31.5679,31.2012,31.34,841600.0
2011-12-05 13:30:00,31.61,31.66,31.21,31.35,1172800.0,31.3301,31.3796,30.9336,31.0724,1172800.0
2011-12-05 14:00:00,31.35,31.36,31.17,31.28,1527200.0,31.0724,31.0823,30.894,31.003,1527200.0
2011-12-05 14:30:00,31.28,31.45,31.08,31.4,1443600.0,31.003,31.1715,30.8048,31.1219,1443600.0
2011-12-05 15:00:00,31.41,31.45,30.99,31.02,1774800.0,31.1318,31.1715,30.7156,30.7453,1774800.0
2011-12-05 15:30:00,31.03,31.29,31.01,31.28,2254400.0,30.7552,31.0129,30.7354,31.003,2254400.0
2011-12-06 09:30:00,31.21,31.27,30.95,30.99,1250800.0,30.9336,30.9931,30.6759,30.7156,1250800.0
2011-12-06 10:00:00,30.99,31.5,30.96,31.47,1484400.0,30.7156,31.221,30.6858,31.1913,1484400.0
2011-12-06 10:30:00,31.47,31.5,31.17,31.18,634400.0,31.1913,31.221,30.894,30.9039,634400.0
2011-12-06 11:00:00,31.18,31.18,31.04,31.06,850000.0,30.9039,30.9039,30.7651,30.7849,850000.0
2011-12-06 11:30:00,31.07,31.25,31.05,31.2,548800.0,30.7949,30.9733,30.775,30.9237,548800.0
2011-12-06 12:00:00,31.18,31.22,30.93,30.96,392400.0,30.9039,30.9435,30.6561,30.6858,392400.0
2011-12-06 12:30:00,30.95,31.03,30.81,30.85,778000.0,30.6759,30.7552,30.5372,30.5768,778000.0
2011-12-06 13:00:00,30.86,30.97,30.8,30.93,480800.0,30.5867,30.6957,30.5272,30.6561,480800.0
2011-12-06 13:30:00,30.93,30.94,30.85,30.86,616000.0,30.6561,30.666,30.5768,30.5867,616000.0
2011-12-06 14:00:00,30.87,30.89,30.75,30.76,511200.0,30.5966,30.6164,30.4777,30.4876,511200.0
2011-12-06 14:30:00,30.76,31.24,30.73,31.11,1633600.0,30.4876,30.9633,30.4579,30.8345,1633600.0
2011-12-06 15:00:00,31.12,31.17,30.9,30.93,895600.0,30.8444,30.894,30.6264,30.6561,895600.0
2011-12-06 15:30:00,30.93,31.01,30.78,30.83,1942400.0,30.6561,30.7354,30.5074,30.557,1942400.0
2011-12-07 09:30:00,30.65,30.72,30.25,30.45,1008800.0,30.3786,30.448,29.9821,30.1803,1008800.0
2011-12-07 10:00:00,30.45,30.52,30.25,30.34,586400.0,30.1803,30.2497,29.9821,30.0713,586400.0
2011-12-07 10:30:00,30.33,30.5,30.25,30.5,576400.0,30.0614,30.2299,29.9821,30.2299,576400.0
2011-12-07 11:00:00,30.5,30.5,30.3,30.5,589200.0,30.2299,30.2299,30.0317,30.2299,589200.0
2011-12-07 11:30:00,30.5,30.56,30.45,30.47,355600.0,30.2299,30.2894,30.1803,30.2002,355600.0
2011-12-07 12:00:00,30.47,30.59,30.36,30.58,316800.0,30.2002,30.3191,30.0911,30.3092,316800.0
2011-12-07 12:30:00,30.57,30.61,30.43,30.55,277200.0,30.2993,30.3389,30.1605,30.2795,277200.0
2011-12-07 13:00:00,30.56,30.57,30.38,30.47,267200.0,30.2894,30.2993,30.111,30.2002,267200.0
2011-12-07 13:30:00,30.51,30.52,30.32,30.39,336400.0,30.2398,30.2497,30.0515,30.1209,336400.0
2011-12-07 14:00:00,30.38,30.43,30.2,30.36,439200.0,30.111,30.1605,29.9326,30.0911,439200.0
2011-12-07 14:30:00,30.35,30.38,30.17,30.26,535600.0,30.0812,30.111,29.9028,29.992,535600.0
2011-12-07 15:00:00,30.27,30.53,30.26,30.52,474400.0,30.0019,30.2596,29.992,30.2497,474400.0
2011-12-07 15:30:00,30.52,30.82,30.45,30.65,1344000.0,30.2497,30.5471,30.1803,30.3786,1344000.0
2011-12-08 09:30:00,30.37,30.98,30.2,30.71,880400.0,30.1011,30.7056,29.9326,30.438,880400.0
2011-12-08 10:00:00,30.73,30.88,30.61,30.69,638800.0,30.4579,30.6065,30.3389,30.4182,638800.0
2011-12-08 10:30:00,30.68,31.0,30.66,30.84,714400.0,30.4083,30.7255,30.3885,30.5669,714400.0
2011-12-08 11:00:00,30.84,30.86,30.52,30.68,359200.0,30.5669,30.5867,30.2497,30.4083,359200.0
2011-12-08 11:30:00,30.69,30.75,30.59,30.74,540800.0,30.4182,30.4777,30.3191,30.4678,540800.0
2011-12-08 12:00:00,30.73,30.81,30.61,30.66,312400.0,30.4579,30.5372,30.3389,30.3885,312400.0
2011-12-08 12:30:00,30.66,30.71,30.53,30.59,443600.0,30.3885,30.438,30.2596,30.3191,443600.0
2011-12-08 13:00:00,30.59,30.63,30.36,30.36,599600.0,30.3191,30.3587,30.0911,30.0911,599600.0
2011-12-08 13:30:00,30.36,30.46,30.33,30.45,329600.0,30.0911,30.1903,30.0614,30.1803,329600.0
2011-12-08 14:00:00,30.43,30.5,30.35,30.39,412400.0,30.1605,30.2299,30.0812,30.1209,412400.0
2011-12-08 14:30:00,30.38,30.43,30.21,30.28,416400.0,30.111,30.1605,29.9425,30.0118,416400.0
2011-12-08 15:00:00,30.3,30.49,30.25,30.42,456000.0,30.0317,30.22,29.9821,30.1506,456000.0
2011-12-08 15:30:00,30.41,30.52,30.08,30.17,1461600.0,30.1407,30.2497,29.8136,29.9028,1461600.0
2011-12-09 09:30:00,30.23,30.45,30.0,30.33,1120000.0,29.9623,30.1803,29.7343,30.0614,1120000.0
2011-12-09 10:00:00,30.33,30.55,30.3,30.37,628000.0,30.0614,30.2795,30.0317,30.1011,628000.0
2011-12-09 10:30:00,30.39,30.61,30.36,30.55,556400.0,30.1209,30.3389,30.0911,30.2795,556400.0
2011-12-09 11:00:00,30.56,30.65,30.52,30.65,562800.0,30.2894,30.3786,30.2497,30.3786,562800.0
2011-12-09 11:30:00,30.65,30.74,30.62,30.72,398800.0,30.3786,30.4678,30.3488,30.448,398800.0
2011-12-09 12:00:00,30.73,30.8,30.68,30.68,780400.0,30.4579,30.5272,30.4083,30.4083,780400.0
2011-12-09 12:30:00,30.7,30.73,30.6,30.61,593200.0,30.4281,30.4579,30.329,30.3389,593200.0
2011-12-09 13:00:00,30.62,30.77,30.58,30.75,202000.0,30.3488,30.4975,30.3092,30.4777,202000.0
2011-12-09 13:30:00,30.75,30.78,30.67,30.74,171600.0,30.4777,30.5074,30.3984,30.4678,171600.0
2011-12-09 14:00:00,30.72,30.83,30.72,30.8,292800.0,30.448,30.557,30.448,30.5272,292800.0
2011-12-09 14:30:00,30.81,30.99,30.81,30.95,554800.0,30.5372,30.7156,30.5372,30.6759,554800.0
2011-12-09 15:00:00,30.95,31.05,30.91,31.02,654800.0,30.6759,30.775,30.6363,30.7453,654800.0
2011-12-09 15:30:00,31.01,31.06,30.92,30.96,921200.0,30.7354,30.7849,30.6462,30.6858,921200.0
2011-12-12 09:30:00,29.69,30.0,29.44,29.56,2174000.0,29.4271,29.7343,29.1793,29.2982,2174000.0
2011-12-12 10:00:00,29.58,29.61,29.05,29.15,1745200.0,29.318,29.3478,28.7927,28.8919,1745200.0
2011-12-12 10:30:00,29.15,29.33,29.08,29.19,660800.0,28.8919,29.0703,28.8225,28.9315,660800.0
2011-12-12 11:00:00,29.18,29.21,28.94,29.11,934000.0,28.9216,28.9513,28.6837,28.8522,934000.0
2011-12-12 11:30:00,29.11,29.13,28.88,28.94,860000.0,28.8522,28.872,28.6242,28.6837,860000.0
2011-12-12 12:00:00,28.93,28.93,28.86,28.89,557600.0,28.6738,28.6738,28.6044,28.6342,557600.0
2011-12-12 12:30:00,28.9,29.05,28.86,28.96,603200.0,28.6441,28.7927,28.6044,28.7035,603200.0
2011-12-12 13:00:00,28.96,28.97,28.79,28.83,571600.0,28.7035,28.7134,28.535,28.5747,571600.0
2011-12-12 13:30:00,28.83,28.89,28.8,28.82,630000.0,28.5747,28.6342,28.545,28.5648,630000.0
2011-12-12 14:00:00,28.82,28.82,28.62,28.74,836800.0,28.5648,28.5648,28.3665,28.4855,836800.0
2011-12-12 14:30:00,28.73,28.74,28.57,28.67,889600.0,28.4756,28.4855,28.317,28.4161,889600.0
2011-12-12 15:00:00,28.67,28.81,28.56,28.74,1243600.0,28.4161,28.5549,28.3071,28.4855,1243600.0
2011-12-12 15:30:00,28.74,29.08,28.72,29.03,2430400.0,28.4855,28.8225,28.4657,28.7729,2430400.0
2011-12-13 09:30:00,29.43,29.65,29.12,29.13,1686000.0,29.1694,29.3874,28.8621,28.872,1686000.0
2011-12-13 10:00:00,29.14,29.34,28.92,28.92,826000.0,28.8819,29.0802,28.6639,28.6639,826000.0
2011-12-13 10:30:00,28.92,29.08,28.59,28.59,1324400.0,28.6639,28.8225,28.3368,28.3368,1324400.0
2011-12-13 11:00:00,28.59,28.75,28.42,28.71,1022000.0,28.3368,28.4954,28.1683,28.4558,1022000.0
2011-12-13 11:30:00,28.71,28.8,28.71,28.76,526400.0,28.4558,28.545,28.4558,28.5053,526400.0
2011-12-13 12:00:00,28.77,28.78,28.59,28.6,376000.0,28.5152,28.5251,28.3368,28.3467,376000.0
2011-12-13 12:30:00,28.61,28.72,28.54,28.66,407200.0,28.3566,28.4657,28.2873,28.4062,407200.0
2011-12-13 13:00:00,28.65,28.71,28.6,28.61,422000.0,28.3963,28.4558,28.3467,28.3566,422000.0
2011-12-13 13:30:00,28.61,28.72,28.57,28.69,359200.0,28.3566,28.4657,28.317,28.4359,359200.0
2011-12-13 14:00:00,28.69,28.96,28.5,28.63,744800.0,28.4359,28.7035,28.2476,28.3765,744800.0
2011-12-13 14:30:00,28.61,28.62,28.36,28.46,729200.0,28.3566,28.3665,28.1089,28.208,729200.0
2011-12-13 15:00:00,28.44,28.61,28.27,28.31,814800.0,28.1881,28.3566,28.0196,28.0593,814800.0
2011-12-13 15:30:00,28.32,28.35,28.14,28.31,1531200.0,28.0692,28.0989,27.8908,28.0593,1531200.0
2011-12-14 09:30:00,28.04,28.04,27.55,27.68,1633200.0,27.7917,27.7917,27.306,27.4349,1633200.0
2011-12-14 10:00:00,27.68,27.68,27.41,27.46,1154400.0,27.4349,27.4349,27.1673,27.2168,1154400.0
2011-12-14 10:30:00,27.46,27.47,26.98,26.99,1276400.0,27.2168,27.2267,26.7411,26.751,1276400.0
2011-12-14 11:00:00,26.99,27.16,26.96,26.98,1030800.0,26.751,26.9195,26.7212,26.7411,1030800.0
2011-12-14 11:30:00,26.98,26.99,26.83,26.88,812400.0,26.7411,26.751,26.5924,26.642,812400.0
2011-12-14 12:00:00,26.86,27.14,26.86,26.99,1086400.0,26.6221,26.8997,26.6221,26.751,1086400.0
2011-12-14 12:30:00,27.0,27.16,26.98,27.1,838000.0,26.7609,26.9195,26.7411,26.86,838000.0
2011-12-14 13:00:00,27.11,27.3,27.03,27.21,864000.0,26.8699,27.0582,26.7906,26.969,864000.0
2011-12-14 13:30:00,27.21,27.22,27.01,27.09,540000.0,26.969,26.9789,26.7708,26.8501,540000.0
2011-12-14 14:00:00,27.09,27.18,26.95,27.09,993600.0,26.8501,26.9393,26.7113,26.8501,993600.0
2011-12-14 14:30:00,27.09,27.13,26.88,26.92,896000.0,26.8501,26.8897,26.642,26.6816,896000.0
2011-12-14 15:00:00,26.92,27.13,26.89,27.05,880800.0,26.6816,26.8897,26.6519,26.8105,880800.0
2011-12-14 15:30:00,27.06,27.25,27.02,27.08,2253200.0,26.8204,27.0087,26.7807,26.8402,2253200.0
2011-12-15 09:30:00,27.55,27.62,26.76,26.82,1384800.0,27.306,27.3754,26.523,26.5825,1384800.0
2011-12-15 10:00:00,26.84,27.05,26.55,26.63,1417600.0,26.6023,26.8105,26.3149,26.3942,1417600.0
2011-12-15 10:30:00,26.63,26.68,26.32,26.49,1457200.0,26.3942,26.4437,26.0869,26.2554,1457200.0
2011-12-15 11:00:00,26.48,26.5,26.33,26.49,1065600.0,26.2455,26.2653,26.0968,26.2554,1065600.0
2011-12-15 11:30:00,26.49,26.5,26.23,26.41,1075200.0,26.2554,26.2653,25.9977,26.1761,1075200.0
2011-12-15 12:00:00,26.39,26.63,26.39,26.61,704400.0,26.1563,26.3942,26.1563,26.3743,704400.0
2011-12-15 12:30:00,26.6,26.78,26.58,26.74,1256000.0,26.3644,26.5428,26.3446,26.5032,1256000.0
2011-12-15 13:00:00,26.75,26.76,26.66,26.71,413200.0,26.5131,26.523,26.4239,26.4735,413200.0
2011-12-15 13:30:00,26.69,26.87,26.63,26.66,660000.0,26.4536,26.632,26.3942,26.4239,660000.0
2011-12-15 14:00:00,26.65,26.68,26.6,26.6,767200.0,26.414,26.4437,26.3644,26.3644,767200.0
2011-12-15 14:30:00,26.6,26.64,26.54,26.59,416800.0,26.3644,26.4041,26.305,26.3545,416800.0
2011-12-15 15:00:00,26.58,26.71,26.54,26.65,606800.0,26.3446,26.4735,26.305,26.414,606800.0
2011-12-15 15:30:00,26.66,26.84,26.64,26.68,1426800.0,26.4239,26.6023,26.4041,26.4437,1426800.0
2011-12-16 09:30:00,26.95,26.95,26.65,26.88,3222400.0,26.7113,26.7113,26.414,26.642,3222400.0
2011-12-16 10:00:00,26.89,27.25,26.83,27.15,1270800.0,26.6519,27.0087,26.5924,26.9096,1270800.0
2011-12-16 10:30:00,27.16,27.33,27.15,27.22,565600.0,26.9195,27.088,26.9096,26.9789,565600.0
2011-12-16 11:00:00,27.23,27.26,27.01,27.04,443600.0,26.9889,27.0186,26.7708,26.8005,443600.0
2011-12-16 11:30:00,27.04,27.06,26.86,26.87,375600.0,26.8005,26.8204,26.6221,26.632,375600.0
2011-12-16 12:00:00,26.86,26.96,26.8,26.95,548000.0,26.6221,26.7212,26.5627,26.7113,548000.0
2011-12-16 12:30:00,26.94,26.96,26.72,26.82,572800.0,26.7014,26.7212,26.4834,26.5825,572800.0
2011-12-16 13:00:00,26.8,26.94,26.79,26.92,249600.0,26.5627,26.7014,26.5528,26.6816,249600.0
2011-12-16 13:30:00,26.91,26.97,26.83,26.9,360000.0,26.6717,26.7312,26.5924,26.6618,360000.0
2011-12-16 14:00:00,26.9,26.95,26.81,26.85,250800.0,26.6618,26.7113,26.5726,26.6122,250800.0
2011-12-16 14:30:00,26.84,26.96,26.8,26.82,397200.0,26.6023,26.7212,26.5627,26.5825,397200.0
2011-12-16 15:00:00,26.82,26.93,26.75,26.78,694800.0,26.5825,26.6915,26.5131,26.5428,694800.0
2011-12-16 15:30:00,26.76,26.83,26.71,26.74,1954000.0,26.523,26.5924,26.4735,26.5032,1954000.0
2011-12-19 09:30:00,26.77,26.92,26.47,26.57,905200.0,26.5329,26.6816,26.2356,26.3347,905200.0
2011-12-19 10:00:00,26.6,26.71,26.51,26.53,584000.0,26.3644,26.4735,26.2752,26.2951,584000.0
2011-12-19 10:30:00,26.57,26.7,26.3,26.36,931200.0,26.3347,26.4636,26.0671,26.1266,931200.0
2011-12-19 11:00:00,26.38,26.39,26.18,26.34,820400.0,26.1464,26.1563,25.9482,26.1067,820400.0
2011-12-19 11:30:00,26.35,26.42,26.2,26.25,606800.0,26.1167,26.186,25.968,26.0175,606800.0
2011-12-19 12:00:00,26.23,26.37,26.22,26.25,337200.0,25.9977,26.1365,25.9878,26.0175,337200.0
2011-12-19 12:30:00,26.27,26.27,26.07,26.13,434800.0,26.0374,26.0374,25.8391,25.8986,434800.0
2011-12-19 13:00:00,26.13,26.15,25.97,26.04,605200.0,25.8986,25.9184,25.74,25.8094,605200.0
2011-12-19 13:30:00,26.05,26.14,25.91,26.06,368000.0,25.8193,25.9085,25.6805,25.8292,368000.0
2011-12-19 14:00:00,26.06,26.14,25.98,26.06,682400.0,25.8292,25.9085,25.7499,25.8292,682400.0
2011-12-19 14:30:00,26.06,26.16,26.0,26.1,330400.0,25.8292,25.9283,25.7698,25.8689,330400.0
2011-12-19 15:00:00,26.11,26.12,25.82,25.83,672000.0,25.8788,25.8887,25.5913,25.6013,672000.0
2011-12-19 15:30:00,25.83,25.91,25.77,25.86,1350800.0,25.6013,25.6805,25.5418,25.631,1350800.0
2011-12-20 09:30:00,26.51,26.51,25.83,25.83,1880800.0,26.2752,26.2752,25.6013,25.6013,1880800.0
2011-12-20 10:00:00,25.83,26.04,25.59,25.66,2113600.0,25.6013,25.8094,25.3634,25.4328,2113600.0
2011-12-20 10:30:00,25.66,26.43,25.66,26.26,2281200.0,25.4328,26.1959,25.4328,26.0274,2281200.0
2011-12-20 11:00:00,26.3,26.4,26.19,26.23,871200.0,26.0671,26.1662,25.9581,25.9977,871200.0
2011-12-20 11:30:00,26.24,26.5,26.06,26.45,850400.0,26.0076,26.2653,25.8292,26.2158,850400.0
2011-12-20 12:00:00,26.45,26.46,26.19,26.2,530800.0,26.2158,26.2257,25.9581,25.968,530800.0
2011-12-20 12:30:00,26.2,26.22,26.14,26.17,443200.0,25.968,25.9878,25.9085,25.9382,443200.0
2011-12-20 13:00:00,26.19,26.28,26.15,26.16,468000.0,25.9581,26.0473,25.9184,25.9283,468000.0
2011-12-20 13:30:00,26.17,26.21,26.11,26.11,328800.0,25.9382,25.9779,25.8788,25.8788,328800.0
2011-12-20 14:00:00,26.12,26.17,26.1,26.14,350000.0,25.8887,25.9382,25.8689,25.9085,350000.0
2011-12-20 14:30:00,26.15,26.25,26.12,26.24,746000.0,25.9184,26.0175,25.8887,26.0076,746000.0
2011-12-20 15:00:00,26.24,26.3,26.15,26.15,916800.0,26.0076,26.0671,25.9184,25.9184,916800.0
2011-12-20 15:30:00,26.15,26.15,26.01,26.07,1996000.0,25.9184,25.9184,25.7797,25.8391,1996000.0
2011-12-21 09:30:00,24.91,25.0,23.56,23.65,8364000.0,24.6894,24.7786,23.3514,23.4406,8364000.0
2011-12-21 10:00:00,23.66,24.28,23.52,24.25,5750400.0,23.4505,24.065,23.3117,24.0352,5750400.0
2011-12-21 10:30:00,24.25,24.35,23.92,23.96,3408400.0,24.0352,24.1344,23.7082,23.7478,3408400.0
2011-12-21 11:00:00,23.96,24.14,23.78,24.11,1998800.0,23.7478,23.9262,23.5694,23.8965,1998800.0
2011-12-21 11:30:00,24.13,24.55,24.08,24.31,2697200.0,23.9163,24.3326,23.8668,24.0947,2697200.0
2011-12-21 12:00:00,24.32,24.4,24.16,24.26,1560000.0,24.1046,24.1839,23.946,24.0452,1560000.0
2011-12-21 12:30:00,24.26,24.4,24.21,24.35,1002000.0,24.0452,24.1839,23.9956,24.1344,1002000.0
2011-12-21 13:00:00,24.35,24.56,24.32,24.41,1420000.0,24.1344,24.3425,24.1046,24.1938,1420000.0
2011-12-21 13:30:00,24.4,24.55,24.26,24.52,1273200.0,24.1839,24.3326,24.0452,24.3029,1273200.0
2011-12-21 14:00:00,24.52,24.6,24.39,24.45,1050800.0,24.3029,24.3821,24.174,24.2335,1050800.0
2011-12-21 14:30:00,24.45,24.55,24.43,24.5,798400.0,24.2335,24.3326,24.2137,24.283,798400.0
2011-12-21 15:00:00,24.52,24.71,24.47,24.58,1642800.0,24.3029,24.4912,24.2533,24.3623,1642800.0
2011-12-21 15:30:00,24.58,24.79,24.58,24.76,2541200.0,24.3623,24.5705,24.3623,24.5407,2541200.0
2011-12-22 09:30:00,24.87,24.88,24.25,24.27,3662400.0,24.6498,24.6597,24.0352,24.0551,3662400.0
2011-12-22 10:00:00,24.27,24.4,24.15,24.36,1724800.0,24.0551,24.1839,23.9361,24.1443,1724800.0
2011-12-22 10:30:00,24.36,24.4,24.01,24.03,1234000.0,24.1443,24.1839,23.7974,23.8172,1234000.0
2011-12-22 11:00:00,24.02,24.15,24.02,24.15,869200.0,23.8073,23.9361,23.8073,23.9361,869200.0
2011-12-22 11:30:00,24.15,24.46,24.11,24.4,984400.0,23.9361,24.2434,23.8965,24.1839,984400.0
2011-12-22 12:00:00,24.39,24.46,24.29,24.45,434400.0,24.174,24.2434,24.0749,24.2335,434400.0
2011-12-22 12:30:00,24.46,24.6,24.42,24.42,786800.0,24.2434,24.3821,24.2037,24.2037,786800.0
2011-12-22 13:00:00,24.43,24.55,24.43,24.49,398000.0,24.2137,24.3326,24.2137,24.2731,398000.0
2011-12-22 13:30:00,24.5,24.52,24.42,24.49,437200.0,24.283,24.3029,24.2037,24.2731,437200.0
2011-12-22 14:00:00,24.49,24.67,24.45,24.66,667600.0,24.2731,24.4515,24.2335,24.4416,667600.0
2011-12-22 14:30:00,24.65,24.66,24.5,24.5,587200.0,24.4317,24.4416,24.283,24.283,587200.0
2011-12-22 15:00:00,24.52,24.89,24.46,24.87,1531600.0,24.3029,24.6696,24.2434,24.6498,1531600.0
2011-12-22 15:30:00,24.88,25.24,24.87,25.08,4089200.0,24.6597,25.0165,24.6498,24.8579,4089200.0
2011-12-23 09:30:00,25.05,25.26,24.6,24.8,1557200.0,24.8282,25.0363,24.3821,24.5804,1557200.0
2011-12-23 10:00:00,24.8,24.8,24.46,24.53,1326000.0,24.5804,24.5804,24.2434,24.3128,1326000.0
2011-12-23 10:30:00,24.53,24.56,24.35,24.52,893200.0,24.3128,24.3425,24.1344,24.3029,893200.0
2011-12-23 11:00:00,24.52,24.6,24.46,24.57,581600.0,24.3029,24.3821,24.2434,24.3524,581600.0
2011-12-23 11:30:00,24.57,24.58,24.36,24.5,610000.0,24.3524,24.3623,24.1443,24.283,610000.0
2011-12-23 12:00:00,24.5,24.54,24.4,24.5,592000.0,24.283,24.3227,24.1839,24.283,592000.0
2011-12-23 12:30:00,24.5,24.65,24.48,24.54,781200.0,24.283,24.4317,24.2632,24.3227,781200.0
2011-12-23 13:00:00,24.55,24.63,24.49,24.61,442400.0,24.3326,24.4119,24.2731,24.3921,442400.0
2011-12-23 13:30:00,24.62,24.62,24.51,24.53,379200.0,24.402,24.402,24.2929,24.3128,379200.0
2011-12-23 14:00:00,24.52,24.53,24.42,24.43,387600.0,24.3029,24.3128,24.2037,24.2137,387600.0
2011-12-23 14:30:00,24.43,24.5,24.43,24.47,275600.0,24.2137,24.283,24.2137,24.2533,275600.0
2011-12-23 15:00:00,24.47,24.5,24.45,24.49,342400.0,24.2533,24.283,24.2335,24.2731,342400.0
2011-12-23 15:30:00,24.48,24.5,24.47,24.5,1430000.0,24.2632,24.283,24.2533,24.283,1430000.0
2011-12-27 09:30:00,24.5,25.24,24.49,25.13,3627600.0,24.283,25.0165,24.2731,24.9075,3627600.0
2011-12-27 10:00:00,25.13,25.38,24.97,25.04,1727200.0,24.9075,25.1552,24.7489,24.8183,1727200.0
2011-12-27 10:30:00,25.06,25.4,25.04,25.08,1799200.0,24.8381,25.1751,24.8183,24.8579,1799200.0
2011-12-27 11:00:00,25.08,25.18,25.05,25.11,882000.0,24.8579,24.957,24.8282,24.8876,882000.0
2011-12-27 11:30:00,25.09,25.16,25.03,25.15,382800.0,24.8678,24.9372,24.8083,24.9273,382800.0
2011-12-27 12:00:00,25.14,25.25,25.08,25.25,715600.0,24.9174,25.0264,24.8579,25.0264,715600.0
2011-12-27 12:30:00,25.25,25.33,25.22,25.31,494000.0,25.0264,25.1057,24.9967,25.0859,494000.0
2011-12-27 13:00:00,25.31,25.32,25.17,25.17,473200.0,25.0859,25.0958,24.9471,24.9471,473200.0
2011-12-27 13:30:00,25.16,25.33,25.15,25.3,434800.0,24.9372,25.1057,24.9273,25.0759,434800.0
2011-12-27 14:00:00,25.31,25.39,25.28,25.29,740400.0,25.0859,25.1652,25.0561,25.066,740400.0
2011-12-27 14:30:00,25.29,25.45,25.28,25.35,1086000.0,25.066,25.2246,25.0561,25.1255,1086000.0
2011-12-27 15:00:00,25.35,25.37,25.23,25.29,1098000.0,25.1255,25.1453,25.0066,25.066,1098000.0
2011-12-27 15:30:00,25.29,25.29,25.03,25.08,2084000.0,25.066,25.066,24.8083,24.8579,2084000.0
2011-12-28 09:30:00,25.0,25.24,25.0,25.03,732800.0,24.7786,25.0165,24.7786,24.8083,732800.0
2011-12-28 10:00:00,25.05,25.09,24.91,24.91,612000.0,24.8282,24.8678,24.6894,24.6894,612000.0
2011-12-28 10:30:00,24.91,24.93,24.81,24.86,502800.0,24.6894,24.7092,24.5903,24.6398,502800.0
2011-12-28 11:00:00,24.84,24.86,24.69,24.69,498800.0,24.62,24.6398,24.4714,24.4714,498800.0
2011-12-28 11:30:00,24.69,24.92,24.68,24.92,609600.0,24.4714,24.6993,24.4614,24.6993,609600.0
2011-12-28 12:00:00,24.92,25.04,24.86,25.01,459600.0,24.6993,24.8183,24.6398,24.7885,459600.0
2011-12-28 12:30:00,25.01,25.1,24.98,25.02,583600.0,24.7885,24.8777,24.7588,24.7984,583600.0
2011-12-28 13:00:00,25.02,25.15,25.0,25.1,541200.0,24.7984,24.9273,24.7786,24.8777,541200.0
2011-12-28 13:30:00,25.1,25.22,25.09,25.21,547600.0,24.8777,24.9967,24.8678,24.9867,547600.0
2011-12-28 14:00:00,25.21,25.22,25.11,25.17,540800.0,24.9867,24.9967,24.8876,24.9471,540800.0
2011-12-28 14:30:00,25.17,25.2,25.12,25.17,352400.0,24.9471,24.9768,24.8975,24.9471,352400.0
2011-12-28 15:00:00,25.17,25.18,24.98,24.98,758000.0,24.9471,24.957,24.7588,24.7588,758000.0
2011-12-28 15:30:00,24.99,25.06,24.92,25.03,1078000.0,24.7687,24.8381,24.6993,24.8083,1078000.0
2011-12-29 09:30:00,25.03,25.18,24.88,25.13,778000.0,24.8083,24.957,24.6597,24.9075,778000.0
2011-12-29 10:00:00,25.15,25.3,25.1,25.27,636400.0,24.9273,25.0759,24.8777,25.0462,636400.0
2011-12-29 10:30:00,25.28,25.47,25.23,25.39,775200.0,25.0561,25.2444,25.0066,25.1652,775200.0
2011-12-29 11:00:00,25.38,25.46,25.33,25.44,593200.0,25.1552,25.2345,25.1057,25.2147,593200.0
2011-12-29 11:30:00,25.44,25.56,25.44,25.49,759200.0,25.2147,25.3336,25.2147,25.2643,759200.0
2011-12-29 12:00:00,25.48,25.49,25.35,25.39,428400.0,25.2544,25.2643,25.1255,25.1652,428400.0
2011-12-29 12:30:00,25.38,25.49,25.35,25.48,451600.0,25.1552,25.2643,25.1255,25.2544,451600.0
2011-12-29 13:00:00,25.48,25.61,25.48,25.53,967200.0,25.2544,25.3832,25.2544,25.3039,967200.0
2011-12-29 13:30:00,25.54,25.55,25.41,25.45,401200.0,25.3138,25.3237,25.185,25.2246,401200.0
2011-12-29 14:00:00,25.45,25.51,25.44,25.44,463600.0,25.2246,25.2841,25.2147,25.2147,463600.0
2011-12-29 14:30:00,25.43,25.44,25.36,25.42,422000.0,25.2048,25.2147,25.1354,25.1949,422000.0
2011-12-29 15:00:00,25.43,25.57,25.42,25.5,559200.0,25.2048,25.3436,25.1949,25.2742,559200.0
2011-12-29 15:30:00,25.49,25.59,25.48,25.53,1336000.0,25.2643,25.3634,25.2544,25.3039,1336000.0
2011-12-30 09:30:00,25.52,25.78,25.36,25.71,714000.0,25.294,25.5517,25.1354,25.4823,714000.0
2011-12-30 10:00:00,25.72,25.75,25.53,25.57,844000.0,25.4922,25.522,25.3039,25.3436,844000.0
2011-12-30 10:30:00,25.58,25.62,25.47,25.57,571600.0,25.3535,25.3931,25.2444,25.3436,571600.0
2011-12-30 11:00:00,25.57,25.64,25.53,25.54,404400.0,25.3436,25.4129,25.3039,25.3138,404400.0
2011-12-30 11:30:00,25.54,25.56,25.47,25.48,321600.0,25.3138,25.3336,25.2444,25.2544,321600.0
2011-12-30 12:00:00,25.47,25.53,25.41,25.42,362400.0,25.2444,25.3039,25.185,25.1949,362400.0
2011-12-30 12:30:00,25.41,25.47,25.38,25.39,459200.0,25.185,25.2444,25.1552,25.1652,459200.0
2011-12-30 13:00:00,25.4,25.44,25.39,25.43,481600.0,25.1751,25.2147,25.1652,25.2048,481600.0
2011-12-30 13:30:00,25.43,25.58,25.42,25.52,532000.0,25.2048,25.3535,25.1949,25.294,532000.0
2011-12-30 14:00:00,25.51,25.53,25.39,25.43,375200.0,25.2841,25.3039,25.1652,25.2048,375200.0
2011-12-30 14:30:00,25.43,25.46,25.33,25.39,519600.0,25.2048,25.2345,25.1057,25.1652,519600.0
2011-12-30 15:00:00,25.4,25.45,25.36,25.38,561200.0,25.1751,25.2246,25.1354,25.1552,561200.0
2011-12-30 15:30:00,25.38,25.5,25.35,25.38,1138000.0,25.1552,25.2742,25.1255,25.1552,1138000.0
2012-01-03 09:30:00,26.05,26.51,26.04,26.24,2764400.0,25.8193,26.2752,25.8094,26.0076,2764400.0
2012-01-03 10:00:00,26.25,26.36,26.07,26.07,775200.0,26.0175,26.1266,25.8391,25.8391,775200.0
2012-01-03 10:30:00,26.08,26.18,25.97,26.1,620400.0,25.849,25.9482,25.74,25.8689,620400.0
2012-01-03 11:00:00,26.1,26.14,25.7,25.79,965600.0,25.8689,25.9085,25.4724,25.5616,965600.0
2012-01-03 11:30:00,25.8,25.87,25.71,25.71,794400.0,25.5715,25.6409,25.4823,25.4823,794400.0
2012-01-03 12:00:00,25.71,25.75,25.61,25.63,517600.0,25.4823,25.522,25.3832,25.403,517600.0
2012-01-03 12:30:00,25.64,25.64,25.47,25.52,797200.0,25.4129,25.4129,25.2444,25.294,797200.0
2012-01-03 13:00:00,25.52,25.58,25.48,25.51,798000.0,25.294,25.3535,25.2544,25.2841,798000.0
2012-01-03 13:30:00,25.5,25.63,25.43,25.58,554400.0,25.2742,25.403,25.2048,25.3535,554400.0
2012-01-03 14:00:00,25.59,25.67,25.55,25.61,595200.0,25.3634,25.4427,25.3237,25.3832,595200.0
2012-01-03 14:30:00,25.6,25.63,25.54,25.55,585200.0,25.3733,25.403,25.3138,25.3237,585200.0
2012-01-03 15:00:00,25.55,25.56,25.38,25.39,577200.0,25.3237,25.3336,25.1552,25.1652,577200.0
2012-01-03 15:30:00,25.39,25.49,25.23,25.29,1870000.0,25.1652,25.2643,25.0066,25.066,1870000.0
2012-01-04 09:30:00,24.74,24.88,24.16,24.27,3642000.0,24.5209,24.6597,23.946,24.0551,3642000.0
2012-01-04 10:00:00,24.27,24.42,24.22,24.32,1793600.0,24.0551,24.2037,24.0055,24.1046,1793600.0
2012-01-04 10:30:00,24.32,24.38,24.07,24.22,2454800.0,24.1046,24.1641,23.8568,24.0055,2454800.0
2012-01-04 11:00:00,24.23,24.3,24.15,24.17,1149200.0,24.0154,24.0848,23.9361,23.956,1149200.0
2012-01-04 11:30:00,24.17,24.23,24.1,24.16,1215600.0,23.956,24.0154,23.8866,23.946,1215600.0
2012-01-04 12:00:00,24.16,24.35,24.15,24.24,965200.0,23.946,24.1344,23.9361,24.0253,965200.0
2012-01-04 12:30:00,24.23,24.38,24.21,24.36,1181600.0,24.0154,24.1641,23.9956,24.1443,1181600.0
2012-01-04 13:00:00,24.36,24.36,24.26,24.29,1223600.0,24.1443,24.1443,24.0452,24.0749,1223600.0
2012-01-04 13:30:00,24.29,24.41,24.21,24.38,1157600.0,24.0749,24.1938,23.9956,24.1641,1157600.0
2012-01-04 14:00:00,24.39,24.42,24.35,24.41,882800.0,24.174,24.2037,24.1344,24.1938,882800.0
2012-01-04 14:30:00,24.41,24.49,24.34,24.36,762800.0,24.1938,24.2731,24.1245,24.1443,762800.0
2012-01-04 15:00:00,24.36,24.4,24.28,24.28,701200.0,24.1443,24.1839,24.065,24.065,701200.0
2012-01-04 15:30:00,24.29,24.38,24.27,24.38,1888000.0,24.0749,24.1641,24.0551,24.1641,1888000.0
2012-01-05 09:30:00,24.24,24.36,23.79,24.03,2720800.0,24.0253,24.1443,23.5793,23.8172,2720800.0
2012-01-05 10:00:00,24.04,24.34,23.96,24.31,1100400.0,23.8271,24.1245,23.7478,24.0947,1100400.0
2012-01-05 10:30:00,24.3,24.37,24.17,24.37,690400.0,24.0848,24.1542,23.956,24.1542,690400.0
2012-01-05 11:00:00,24.35,24.54,24.35,24.49,1422000.0,24.1344,24.3227,24.1344,24.2731,1422000.0
2012-01-05 11:30:00,24.48,24.5,24.4,24.43,1183600.0,24.2632,24.283,24.1839,24.2137,1183600.0
2012-01-05 12:00:00,24.44,24.59,24.41,24.54,1133600.0,24.2236,24.3722,24.1938,24.3227,1133600.0
2012-01-05 12:30:00,24.55,24.64,24.51,24.56,690400.0,24.3326,24.4218,24.2929,24.3425,690400.0
2012-01-05 13:00:00,24.57,24.85,24.55,24.85,980400.0,24.3524,24.6299,24.3326,24.6299,980400.0
2012-01-05 13:30:00,24.85,24.99,24.85,24.91,860800.0,24.6299,24.7687,24.6299,24.6894,860800.0
2012-01-05 14:00:00,24.91,24.92,24.65,24.68,800400.0,24.6894,24.6993,24.4317,24.4614,800400.0
2012-01-05 14:30:00,24.68,24.77,24.65,24.73,578400.0,24.4614,24.5506,24.4317,24.511,578400.0
2012-01-05 15:00:00,24.72,24.77,24.68,24.7,441200.0,24.5011,24.5506,24.4614,24.4813,441200.0
2012-01-05 15:30:00,24.71,24.8,24.65,24.69,1079200.0,24.4912,24.5804,24.4317,24.4714,1079200.0
2012-01-06 09:30:00,24.75,24.77,24.21,24.47,2745200.0,24.5308,24.5506,23.9956,24.2533,2745200.0
2012-01-06 10:00:00,24.45,24.82,24.43,24.79,1676400.0,24.2335,24.6002,24.2137,24.5705,1676400.0
2012-01-06 10:30:00,24.78,24.94,24.75,24.9,1205200.0,24.5606,24.7191,24.5308,24.6795,1205200.0
2012-01-06 11:00:00,24.9,25.1,24.82,25.09,890000.0,24.6795,24.8777,24.6002,24.8678,890000.0
2012-01-06 11:30:00,25.09,25.12,24.94,25.09,1084400.0,24.8678,24.8975,24.7191,24.8678,1084400.0
2012-01-06 12:00:00,25.1,25.17,24.99,25.14,818800.0,24.8777,24.9471,24.7687,24.9174,818800.0
2012-01-06 12:30:00,25.14,25.14,24.98,25.0,598000.0,24.9174,24.9174,24.7588,24.7786,598000.0
2012-01-06 13:00:00,25.0,25.14,24.99,25.11,1643200.0,24.7786,24.9174,24.7687,24.8876,1643200.0
2012-01-06 13:30:00,25.1,25.31,25.08,25.25,842000.0,24.8777,25.0859,24.8579,25.0264,842000.0
2012-01-06 14:00:00,25.25,25.3,25.15,25.26,604800.0,25.0264,25.0759,24.9273,25.0363,604800.0
2012-01-06 14:30:00,25.26,25.31,25.21,25.24,1156400.0,25.0363,25.0859,24.9867,25.0165,1156400.0
2012-01-06 15:00:00,25.23,25.3,25.17,25.23,1157200.0,25.0066,25.0759,24.9471,25.0066,1157200.0
2012-01-06 15:30:00,25.23,25.31,25.22,25.27,1918800.0,25.0066,25.0859,24.9967,25.0462,1918800.0
2012-01-09 09:30:00,25.21,25.22,24.92,25.04,1977200.0,24.9867,24.9967,24.6993,24.8183,1977200.0
2012-01-09 10:00:00,25.05,25.25,25.0,25.11,1095600.0,24.8282,25.0264,24.7786,24.8876,1095600.0
2012-01-09 10:30:00,25.12,25.21,25.08,25.11,1022000.0,24.8975,24.9867,24.8579,24.8876,1022000.0
2012-01-09 11:00:00,25.1,25.17,24.88,25.0,1363200.0,24.8777,24.9471,24.6597,24.7786,1363200.0
2012-01-09 11:30:00,25.0,25.06,24.98,25.01,995200.0,24.7786,24.8381,24.7588,24.7885,995200.0
2012-01-09 12:00:00,25.01,25.21,24.94,25.18,1349600.0,24.7885,24.9867,24.7191,24.957,1349600.0
2012-01-09 12:30:00,25.18,25.24,25.1,25.18,274800.0,24.957,25.0165,24.8777,24.957,274800.0
2012-01-09 13:00:00,25.18,25.18,25.05,25.15,338000.0,24.957,24.957,24.8282,24.9273,338000.0
2012-01-09 13:30:00,25.16,25.24,25.11,25.21,393200.0,24.9372,25.0165,24.8876,24.9867,393200.0
2012-01-09 14:00:00,25.22,25.43,25.18,25.43,1276800.0,24.9967,25.2048,24.957,25.2048,1276800.0
2012-01-09 14:30:00,25.42,25.46,25.29,25.36,1335600.0,25.1949,25.2345,25.066,25.1354,1335600.0
2012-01-09 15:00:00,25.34,25.43,25.18,25.19,686800.0,25.1156,25.2048,24.957,24.9669,686800.0
2012-01-09 15:30:00,25.19,25.21,25.13,25.18,1222400.0,24.9669,24.9867,24.9075,24.957,1222400.0
2012-01-10 09:30:00,25.7,25.83,25.42,25.83,2584800.0,25.4724,25.6013,25.1949,25.6013,2584800.0
2012-01-10 10:00:00,25.82,25.96,25.74,25.89,1451200.0,25.5913,25.7301,25.5121,25.6607,1451200.0
2012-01-10 10:30:00,25.89,26.06,25.86,25.99,1844400.0,25.6607,25.8292,25.631,25.7598,1844400.0
2012-01-10 11:00:00,25.99,26.04,25.95,26.0,1035600.0,25.7598,25.8094,25.7202,25.7698,1035600.0
2012-01-10 11:30:00,26.0,26.03,25.93,25.98,1274000.0,25.7698,25.7995,25.7004,25.7499,1274000.0
2012-01-10 12:00:00,25.97,26.01,25.76,25.83,937600.0,25.74,25.7797,25.5319,25.6013,937600.0
2012-01-10 12:30:00,25.84,25.87,25.71,25.75,1028000.0,25.6112,25.6409,25.4823,25.522,1028000.0
2012-01-10 13:00:00,25.75,25.78,25.74,25.76,544800.0,25.522,25.5517,25.5121,25.5319,544800.0
2012-01-10 13:30:00,25.76,25.93,25.75,25.88,688800.0,25.5319,25.7004,25.522,25.6508,688800.0
2012-01-10 14:00:00,25.89,26.01,25.85,25.97,710800.0,25.6607,25.7797,25.6211,25.74,710800.0
2012-01-10 14:30:00,25.98,26.17,25.89,26.14,1079200.0,25.7499,25.9382,25.6607,25.9085,1079200.0
2012-01-10 15:00:00,26.14,26.2,26.13,26.14,1204800.0,25.9085,25.968,25.8986,25.9085,1204800.0
2012-01-10 15:30:00,26.14,26.2,26.08,26.19,1864800.0,25.9085,25.968,25.849,25.9581,1864800.0
2012-01-11 09:30:00,26.37,26.83,26.25,26.8,2473200.0,26.1365,26.5924,26.0175,26.5627,2473200.0
2012-01-11 10:00:00,26.78,26.93,26.75,26.86,2148800.0,26.5428,26.6915,26.5131,26.6221,2148800.0
2012-01-11 10:30:00,26.86,26.87,26.55,26.62,1327600.0,26.6221,26.632,26.3149,26.3843,1327600.0
2012-01-11 11:00:00,26.62,26.68,26.47,26.51,1514400.0,26.3843,26.4437,26.2356,26.2752,1514400.0
2012-01-11 11:30:00,26.5,26.61,26.5,26.58,519600.0,26.2653,26.3743,26.2653,26.3446,519600.0
2012-01-11 12:00:00,26.57,26.64,26.49,26.5,431200.0,26.3347,26.4041,26.2554,26.2653,431200.0
2012-01-11 12:30:00,26.5,26.56,26.49,26.5,326800.0,26.2653,26.3248,26.2554,26.2653,326800.0
2012-01-11 13:00:00,26.5,26.52,26.49,26.5,515200.0,26.2653,26.2851,26.2554,26.2653,515200.0
2012-01-11 13:30:00,26.5,26.55,26.38,26.4,471600.0,26.2653,26.3149,26.1464,26.1662,471600.0
2012-01-11 14:00:00,26.44,26.5,26.42,26.47,380000.0,26.2059,26.2653,26.186,26.2356,380000.0
2012-01-11 14:30:00,26.47,26.54,26.44,26.51,521200.0,26.2356,26.305,26.2059,26.2752,521200.0
2012-01-11 15:00:00,26.51,26.55,26.44,26.5,761600.0,26.2752,26.3149,26.2059,26.2653,761600.0
2012-01-11 15:30:00,26.51,26.55,26.45,26.48,949200.0,26.2752,26.3149,26.2158,26.2455,949200.0
2012-01-12 09:30:00,26.4,26.6,26.13,26.18,970400.0,26.1662,26.3644,25.8986,25.9482,970400.0
2012-01-12 10:00:00,26.19,26.31,26.16,26.31,1330000.0,25.9581,26.077,25.9283,26.077,1330000.0
2012-01-12 10:30:00,26.31,26.33,26.2,26.23,787600.0,26.077,26.0968,25.968,25.9977,787600.0
2012-01-12 11:00:00,26.24,26.29,26.2,26.29,355200.0,26.0076,26.0572,25.968,26.0572,355200.0
2012-01-12 11:30:00,26.27,26.38,26.25,26.35,389200.0,26.0374,26.1464,26.0175,26.1167,389200.0
2012-01-12 12:00:00,26.32,26.37,26.29,26.35,169200.0,26.0869,26.1365,26.0572,26.1167,169200.0
2012-01-12 12:30:00,26.35,26.37,26.3,26.36,194800.0,26.1167,26.1365,26.0671,26.1266,194800.0
2012-01-12 13:00:00,26.38,26.59,26.37,26.56,548800.0,26.1464,26.3545,26.1365,26.3248,548800.0
2012-01-12 13:30:00,26.55,26.55,26.34,26.46,253200.0,26.3149,26.3149,26.1067,26.2257,253200.0
2012-01-12 14:00:00,26.46,26.52,26.4,26.43,261200.0,26.2257,26.2851,26.1662,26.1959,261200.0
2012-01-12 14:30:00,26.42,26.52,26.4,26.44,204000.0,26.186,26.2851,26.1662,26.2059,204000.0
2012-01-12 15:00:00,26.44,26.45,26.39,26.41,232000.0,26.2059,26.2158,26.1563,26.1761,232000.0
2012-01-12 15:30:00,26.4,26.45,26.38,26.42,704000.0,26.1662,26.2158,26.1464,26.186,704000.0
2012-01-13 09:30:00,26.15,26.22,26.05,26.15,1546000.0,25.9184,25.9878,25.8193,25.9184,1546000.0
2012-01-13 10:00:00,26.15,26.17,25.67,25.91,1054000.0,25.9184,25.9382,25.4427,25.6805,1054000.0
2012-01-13 10:30:00,25.91,25.95,25.82,25.93,492400.0,25.6805,25.7202,25.5913,25.7004,492400.0
2012-01-13 11:00:00,25.92,26.0,25.88,26.0,445200.0,25.6905,25.7698,25.6508,25.7698,445200.0
2012-01-13 11:30:00,26.0,26.05,25.96,25.97,371200.0,25.7698,25.8193,25.7301,25.74,371200.0
2012-01-13 12:00:00,25.96,25.98,25.91,25.95,178400.0,25.7301,25.7499,25.6805,25.7202,178400.0
2012-01-13 12:30:00,25.94,25.95,25.84,25.94,228800.0,25.7103,25.7202,25.6112,25.7103,228800.0
2012-01-13 13:00:00,25.94,25.94,25.83,25.86,234400.0,25.7103,25.7103,25.6013,25.631,234400.0
2012-01-13 13:30:00,25.86,25.99,25.84,25.89,360000.0,25.631,25.7598,25.6112,25.6607,360000.0
2012-01-13 14:00:00,25.89,25.96,25.86,25.92,318800.0,25.6607,25.7301,25.631,25.6905,318800.0
2012-01-13 14:30:00,25.92,25.96,25.85,25.87,425200.0,25.6905,25.7301,25.6211,25.6409,425200.0
2012-01-13 15:00:00,25.87,25.99,25.87,25.93,827200.0,25.6409,25.7598,25.6409,25.7004,827200.0
2012-01-13 15:30:00,25.93,25.98,25.9,25.98,1364000.0,25.7004,25.7499,25.6706,25.7499,1364000.0
2012-01-17 09:30:00,26.06,26.38,26.06,26.26,1418400.0,25.8292,26.1464,25.8292,26.0274,1418400.0
2012-01-17 10:00:00,26.26,26.35,26.2,26.31,461600.0,26.0274,26.1167,25.968,26.077,461600.0
2012-01-17 10:30:00,26.32,26.41,26.29,26.35,772000.0,26.0869,26.1761,26.0572,26.1167,772000.0
2012-01-17 11:00:00,26.34,26.5,26.34,26.36,560400.0,26.1067,26.2653,26.1067,26.1266,560400.0
2012-01-17 11:30:00,26.35,26.45,26.32,26.34,269600.0,26.1167,26.2158,26.0869,26.1067,269600.0
2012-01-17 12:00:00,26.35,26.43,26.34,26.42,144800.0,26.1167,26.1959,26.1067,26.186,144800.0
2012-01-17 12:30:00,26.42,26.42,26.25,26.33,284400.0,26.186,26.186,26.0175,26.0968,284400.0
2012-01-17 13:00:00,26.33,26.33,26.28,26.3,102800.0,26.0968,26.0968,26.0473,26.0671,102800.0
2012-01-17 13:30:00,26.29,26.31,26.23,26.3,274800.0,26.0572,26.077,25.9977,26.0671,274800.0
2012-01-17 14:00:00,26.3,26.3,26.2,26.23,368400.0,26.0671,26.0671,25.968,25.9977,368400.0
2012-01-17 14:30:00,26.23,26.24,25.97,26.0,346000.0,25.9977,26.0076,25.74,25.7698,346000.0
2012-01-17 15:00:00,26.0,26.03,25.79,25.88,630000.0,25.7698,25.7995,25.5616,25.6508,630000.0
2012-01-17 15:30:00,25.87,25.89,25.72,25.86,1539600.0,25.6409,25.6607,25.4922,25.631,1539600.0
2012-01-18 09:30:00,25.85,26.04,25.57,25.94,598400.0,25.6211,25.8094,25.3436,25.7103,598400.0
2012-01-18 10:00:00,25.97,26.12,25.94,26.04,375200.0,25.74,25.8887,25.7103,25.8094,375200.0
2012-01-18 10:30:00,26.05,26.1,26.0,26.04,358000.0,25.8193,25.8689,25.7698,25.8094,358000.0
2012-01-18 11:00:00,26.05,26.06,25.95,25.98,381200.0,25.8193,25.8292,25.7202,25.7499,381200.0
2012-01-18 11:30:00,25.98,26.08,25.98,26.03,262800.0,25.7499,25.849,25.7499,25.7995,262800.0
2012-01-18 12:00:00,26.02,26.37,25.97,26.36,709600.0,25.7896,26.1365,25.74,26.1266,709600.0
2012-01-18 12:30:00,26.35,26.37,26.27,26.35,380400.0,26.1167,26.1365,26.0374,26.1167,380400.0
2012-01-18 13:00:00,26.37,26.63,26.34,26.56,804800.0,26.1365,26.3942,26.1067,26.3248,804800.0
2012-01-18 13:30:00,26.55,26.62,26.54,26.61,289600.0,26.3149,26.3843,26.305,26.3743,289600.0
2012-01-18 14:00:00,26.61,26.75,26.61,26.75,734000.0,26.3743,26.5131,26.3743,26.5131,734000.0
2012-01-18 14:30:00,26.75,26.83,26.72,26.8,770000.0,26.5131,26.5924,26.4834,26.5627,770000.0
2012-01-18 15:00:00,26.81,27.04,26.81,27.02,1160800.0,26.5726,26.8005,26.5726,26.7807,1160800.0
2012-01-18 15:30:00,27.01,27.07,26.93,26.95,2645200.0,26.7708,26.8303,26.6915,26.7113,2645200.0
2012-01-19 09:30:00,27.84,28.97,27.84,28.64,5056000.0,27.5935,28.7134,27.5935,28.3864,5056000.0
2012-01-19 10:00:00,28.65,28.76,28.5,28.64,1766800.0,28.3963,28.5053,28.2476,28.3864,1766800.0
2012-01-19 10:30:00,28.63,28.71,28.42,28.56,1379600.0,28.3765,28.4558,28.1683,28.3071,1379600.0
2012-01-19 11:00:00,28.56,28.67,28.45,28.63,2234400.0,28.3071,28.4161,28.1981,28.3765,2234400.0
2012-01-19 11:30:00,28.63,28.63,28.24,28.29,1550000.0,28.3765,28.3765,27.9899,28.0395,1550000.0
2012-01-19 12:00:00,28.29,28.45,28.25,28.33,1183600.0,28.0395,28.1981,27.9998,28.0791,1183600.0
2012-01-19 12:30:00,28.33,28.61,28.33,28.45,704400.0,28.0791,28.3566,28.0791,28.1981,704400.0
2012-01-19 13:00:00,28.46,28.63,28.45,28.63,410000.0,28.208,28.3765,28.1981,28.3765,410000.0
2012-01-19 13:30:00,28.62,28.68,28.49,28.49,905600.0,28.3665,28.426,28.2377,28.2377,905600.0
2012-01-19 14:00:00,28.49,28.53,28.43,28.45,500800.0,28.2377,28.2773,28.1782,28.1981,500800.0
2012-01-19 14:30:00,28.45,28.54,28.43,28.45,509200.0,28.1981,28.2873,28.1782,28.1981,509200.0
2012-01-19 15:00:00,28.45,28.59,28.43,28.54,721200.0,28.1981,28.3368,28.1782,28.2873,721200.0
2012-01-19 15:30:00,28.54,28.73,28.5,28.63,2139600.0,28.2873,28.4756,28.2476,28.3765,2139600.0
2012-01-20 09:30:00,28.37,28.66,28.15,28.62,2312400.0,28.1188,28.4062,27.9007,28.3665,2312400.0
2012-01-20 10:00:00,28.62,28.82,28.48,28.61,902000.0,28.3665,28.5648,28.2278,28.3566,902000.0
2012-01-20 10:30:00,28.62,28.77,28.58,28.58,535600.0,28.3665,28.5152,28.3269,28.3269,535600.0
2012-01-20 11:00:00,28.59,28.6,28.49,28.5,572800.0,28.3368,28.3467,28.2377,28.2476,572800.0
2012-01-20 11:30:00,28.51,28.6,28.48,28.6,378800.0,28.2575,28.3467,28.2278,28.3467,378800.0
2012-01-20 12:00:00,28.6,28.61,28.49,28.53,444000.0,28.3467,28.3566,28.2377,28.2773,444000.0
2012-01-20 12:30:00,28.51,28.59,28.5,28.58,231200.0,28.2575,28.3368,28.2476,28.3269,231200.0
2012-01-20 13:00:00,28.58,28.78,28.58,28.73,505600.0,28.3269,28.5251,28.3269,28.4756,505600.0
2012-01-20 13:30:00,28.72,28.76,28.61,28.62,364000.0,28.4657,28.5053,28.3566,28.3665,364000.0
2012-01-20 14:00:00,28.62,28.64,28.58,28.59,279600.0,28.3665,28.3864,28.3269,28.3368,279600.0
2012-01-20 14:30:00,28.58,28.59,28.39,28.39,605200.0,28.3269,28.3368,28.1386,28.1386,605200.0
2012-01-20 15:00:00,28.4,28.48,28.39,28.43,491200.0,28.1485,28.2278,28.1386,28.1782,491200.0
2012-01-20 15:30:00,28.43,28.59,28.41,28.54,1214800.0,28.1782,28.3368,28.1584,28.2873,1214800.0
2012-01-23 09:30:00,28.56,29.19,28.45,29.02,1226400.0,28.3071,28.9315,28.1981,28.763,1226400.0
2012-01-23 10:00:00,29.04,29.28,28.97,29.0,1053600.0,28.7828,29.0207,28.7134,28.7432,1053600.0
2012-01-23 10:30:00,29.0,29.14,28.75,28.85,642400.0,28.7432,28.8819,28.4954,28.5945,642400.0
2012-01-23 11:00:00,28.84,28.87,28.51,28.67,995200.0,28.5846,28.6143,28.2575,28.4161,995200.0
2012-01-23 11:30:00,28.67,28.69,28.34,28.34,649200.0,28.4161,28.4359,28.089,28.089,649200.0
2012-01-23 12:00:00,28.34,28.66,28.27,28.65,877600.0,28.089,28.4062,28.0196,28.3963,877600.0
2012-01-23 12:30:00,28.66,28.7,28.54,28.56,376800.0,28.4062,28.4458,28.2873,28.3071,376800.0
2012-01-23 13:00:00,28.56,28.6,28.5,28.58,241600.0,28.3071,28.3467,28.2476,28.3269,241600.0
2012-01-23 13:30:00,28.58,28.64,28.53,28.62,290000.0,28.3269,28.3864,28.2773,28.3665,290000.0
2012-01-23 14:00:00,28.61,28.63,28.55,28.59,253600.0,28.3566,28.3765,28.2972,28.3368,253600.0
2012-01-23 14:30:00,28.59,28.62,28.41,28.53,379600.0,28.3368,28.3665,28.1584,28.2773,379600.0
2012-01-23 15:00:00,28.51,28.65,28.5,28.64,474400.0,28.2575,28.3963,28.2476,28.3864,474400.0
2012-01-23 15:30:00,28.64,28.73,28.62,28.69,945600.0,28.3864,28.4756,28.3665,28.4359,945600.0
2012-01-24 09:30:00,28.72,29.04,28.65,28.82,1100800.0,28.4657,28.7828,28.3963,28.5648,1100800.0
2012-01-24 10:00:00,28.81,28.98,28.77,28.94,552000.0,28.5549,28.7234,28.5152,28.6837,552000.0
2012-01-24 10:30:00,28.94,29.22,28.91,29.12,863200.0,28.6837,28.9612,28.654,28.8621,863200.0
2012-01-24 11:00:00,29.13,29.19,28.99,29.14,498400.0,28.872,28.9315,28.7333,28.8819,498400.0
2012-01-24 11:30:00,29.14,29.15,29.04,29.08,247600.0,28.8819,28.8919,28.7828,28.8225,247600.0
2012-01-24 12:00:00,29.07,29.17,29.07,29.14,198800.0,28.8126,28.9117,28.8126,28.8819,198800.0
2012-01-24 12:30:00,29.14,29.22,29.13,29.22,332400.0,28.8819,28.9612,28.872,28.9612,332400.0
2012-01-24 13:00:00,29.22,29.22,29.1,29.15,331600.0,28.9612,28.9612,28.8423,28.8919,331600.0
2012-01-24 13:30:00,29.14,29.2,29.09,29.19,181600.0,28.8819,28.9414,28.8324,28.9315,181600.0
2012-01-24 14:00:00,29.2,29.3,29.16,29.25,603600.0,28.9414,29.0405,28.9018,28.991,603600.0
2012-01-24 14:30:00,29.25,29.34,29.24,29.3,442400.0,28.991,29.0802,28.9811,29.0405,442400.0
2012-01-24 15:00:00,29.29,29.36,29.26,29.36,536000.0,29.0306,29.1,29.0009,29.1,536000.0
2012-01-24 15:30:00,29.36,29.46,29.32,29.37,1384000.0,29.1,29.1991,29.0603,29.1099,1384000.0
2012-01-25 09:30:00,29.66,29.66,29.05,29.09,1014800.0,29.3973,29.3973,28.7927,28.8324,1014800.0
2012-01-25 10:00:00,29.09,29.27,29.0,29.18,312000.0,28.8324,29.0108,28.7432,28.9216,312000.0
2012-01-25 10:30:00,29.18,29.22,29.1,29.16,198800.0,28.9216,28.9612,28.8423,28.9018,198800.0
2012-01-25 11:00:00,29.15,29.18,29.13,29.15,217600.0,28.8919,28.9216,28.872,28.8919,217600.0
2012-01-25 11:30:00,29.16,29.18,29.03,29.12,298800.0,28.9018,28.9216,28.7729,28.8621,298800.0
2012-01-25 12:00:00,29.11,29.23,29.04,29.04,551600.0,28.8522,28.9711,28.7828,28.7828,551600.0
2012-01-25 12:30:00,29.04,29.3,28.96,29.11,543200.0,28.7828,29.0405,28.7035,28.8522,543200.0
2012-01-25 13:00:00,29.11,29.33,29.1,29.29,328000.0,28.8522,29.0703,28.8423,29.0306,328000.0
2012-01-25 13:30:00,29.27,29.49,29.26,29.47,388800.0,29.0108,29.2288,29.0009,29.209,388800.0
2012-01-25 14:00:00,29.48,29.49,29.33,29.38,337600.0,29.2189,29.2288,29.0703,29.1198,337600.0
2012-01-25 14:30:00,29.38,29.55,29.38,29.54,457600.0,29.1198,29.2883,29.1198,29.2784,457600.0
2012-01-25 15:00:00,29.53,29.55,29.46,29.52,741200.0,29.2685,29.2883,29.1991,29.2586,741200.0
2012-01-25 15:30:00,29.52,29.59,29.49,29.52,1013200.0,29.2586,29.328,29.2288,29.2586,1013200.0
2012-01-26 09:30:00,29.85,29.99,29.68,29.95,818000.0,29.5857,29.7244,29.4172,29.6848,818000.0
2012-01-26 10:00:00,29.94,29.98,29.65,29.66,596000.0,29.6749,29.7145,29.3874,29.3973,596000.0
2012-01-26 10:30:00,29.68,29.71,29.28,29.28,574800.0,29.4172,29.4469,29.0207,29.0207,574800.0
2012-01-26 11:00:00,29.27,29.42,29.2,29.25,633600.0,29.0108,29.1595,28.9414,28.991,633600.0
2012-01-26 11:30:00,29.24,29.31,29.2,29.29,676800.0,28.9811,29.0504,28.9414,29.0306,676800.0
2012-01-26 12:00:00,29.28,29.28,29.05,29.11,364000.0,29.0207,29.0207,28.7927,28.8522,364000.0
2012-01-26 12:30:00,29.11,29.27,29.09,29.24,267200.0,28.8522,29.0108,28.8324,28.9811,267200.0
2012-01-26 13:00:00,29.23,29.29,29.21,29.22,215600.0,28.9711,29.0306,28.9513,28.9612,215600.0
2012-01-26 13:30:00,29.23,29.26,29.11,29.13,342400.0,28.9711,29.0009,28.8522,28.872,342400.0
2012-01-26 14:00:00,29.15,29.18,29.05,29.1,295200.0,28.8919,28.9216,28.7927,28.8423,295200.0
2012-01-26 14:30:00,29.1,29.18,29.01,29.03,268400.0,28.8423,28.9216,28.7531,28.7729,268400.0
2012-01-26 15:00:00,29.04,29.09,28.89,28.9,433200.0,28.7828,28.8324,28.6342,28.6441,433200.0
2012-01-26 15:30:00,28.9,29.07,28.9,29.06,905200.0,28.6441,28.8126,28.6441,28.8027,905200.0
2012-01-27 09:30:00,28.81,29.29,28.7,29.09,574000.0,28.5549,29.0306,28.4458,28.8324,574000.0
2012-01-27 10:00:00,29.11,29.17,28.86,29.02,663200.0,28.8522,28.9117,28.6044,28.763,663200.0
2012-01-27 10:30:00,29.05,29.26,28.93,29.23,236000.0,28.7927,29.0009,28.6738,28.9711,236000.0
2012-01-27 11:00:00,29.25,29.29,29.18,29.22,257600.0,28.991,29.0306,28.9216,28.9612,257600.0
2012-01-27 11:30:00,29.21,29.32,29.1,29.31,366400.0,28.9513,29.0603,28.8423,29.0504,366400.0
2012-01-27 12:00:00,29.31,29.52,29.28,29.4,362400.0,29.0504,29.2586,29.0207,29.1396,362400.0
2012-01-27 12:30:00,29.4,29.41,29.19,29.2,271600.0,29.1396,29.1496,28.9315,28.9414,271600.0
2012-01-27 13:00:00,29.2,29.25,29.15,29.23,244400.0,28.9414,28.991,28.8919,28.9711,244400.0
2012-01-27 13:30:00,29.23,29.27,29.19,29.22,285600.0,28.9711,29.0108,28.9315,28.9612,285600.0
2012-01-27 14:00:00,29.24,29.27,29.13,29.15,162400.0,28.9811,29.0108,28.872,28.8919,162400.0
2012-01-27 14:30:00,29.14,29.22,29.11,29.14,330000.0,28.8819,28.9612,28.8522,28.8819,330000.0
2012-01-27 15:00:00,29.14,29.31,29.11,29.26,618800.0,28.8819,29.0504,28.8522,29.0009,618800.0
2012-01-27 15:30:00,29.26,29.29,29.16,29.16,676000.0,29.0009,29.0306,28.9018,28.9018,676000.0
2012-01-30 09:30:00,28.97,28.98,28.64,28.74,964800.0,28.7134,28.7234,28.3864,28.4855,964800.0
2012-01-30 10:00:00,28.74,28.78,28.63,28.7,688400.0,28.4855,28.5251,28.3765,28.4458,688400.0
2012-01-30 10:30:00,28.7,28.95,28.7,28.93,1002400.0,28.4458,28.6936,28.4458,28.6738,1002400.0
2012-01-30 11:00:00,28.93,29.16,28.9,29.16,609200.0,28.6738,28.9018,28.6441,28.9018,609200.0
2012-01-30 11:30:00,29.16,29.34,29.12,29.27,702000.0,28.9018,29.0802,28.8621,29.0108,702000.0
2012-01-30 12:00:00,29.29,29.3,29.14,29.14,306000.0,29.0306,29.0405,28.8819,28.8819,306000.0
2012-01-30 12:30:00,29.15,29.18,28.96,28.98,263200.0,28.8919,28.9216,28.7035,28.7234,263200.0
2012-01-30 13:00:00,28.98,29.0,28.89,28.92,497200.0,28.7234,28.7432,28.6342,28.6639,497200.0
2012-01-30 13:30:00,28.92,29.0,28.9,28.92,610800.0,28.6639,28.7432,28.6441,28.6639,610800.0
2012-01-30 14:00:00,28.91,28.93,28.83,28.85,577200.0,28.654,28.6738,28.5747,28.5945,577200.0
2012-01-30 14:30:00,28.85,28.89,28.74,28.75,850000.0,28.5945,28.6342,28.4855,28.4954,850000.0
2012-01-30 15:00:00,28.75,28.82,28.72,28.8,1372000.0,28.4954,28.5648,28.4657,28.545,1372000.0
2012-01-30 15:30:00,28.8,29.0,28.79,28.89,1342800.0,28.545,28.7432,28.535,28.6342,1342800.0
2012-01-31 09:30:00,29.27,29.34,28.95,29.19,634400.0,29.0108,29.0802,28.6936,28.9315,634400.0
2012-01-31 10:00:00,29.2,29.23,28.9,29.08,669600.0,28.9414,28.9711,28.6441,28.8225,669600.0
2012-01-31 10:30:00,29.09,29.09,28.66,28.78,370400.0,28.8324,28.8324,28.4062,28.5251,370400.0
2012-01-31 11:00:00,28.81,28.92,28.67,28.88,348800.0,28.5549,28.6639,28.4161,28.6242,348800.0
2012-01-31 11:30:00,28.88,29.09,28.86,29.05,295600.0,28.6242,28.8324,28.6044,28.7927,295600.0
2012-01-31 12:00:00,29.05,29.07,28.91,28.92,288800.0,28.7927,28.8126,28.654,28.6639,288800.0
2012-01-31 12:30:00,28.93,28.97,28.87,28.96,138800.0,28.6738,28.7134,28.6143,28.7035,138800.0
2012-01-31 13:00:00,28.97,29.14,28.95,29.12,164400.0,28.7134,28.8819,28.6936,28.8621,164400.0
2012-01-31 13:30:00,29.12,29.16,29.07,29.14,220400.0,28.8621,28.9018,28.8126,28.8819,220400.0
2012-01-31 14:00:00,29.13,29.27,29.06,29.22,272000.0,28.872,29.0108,28.8027,28.9612,272000.0
2012-01-31 14:30:00,29.23,29.26,29.13,29.25,302400.0,28.9711,29.0009,28.872,28.991,302400.0
2012-01-31 15:00:00,29.26,29.26,29.16,29.23,446800.0,29.0009,29.0009,28.9018,28.9711,446800.0
2012-01-31 15:30:00,29.24,29.25,29.14,29.21,646800.0,28.9811,28.991,28.8819,28.9513,646800.0
2012-02-01 09:30:00,29.34,29.42,28.91,29.22,704800.0,29.0802,29.1595,28.654,28.9612,704800.0
2012-02-01 10:00:00,29.22,29.38,29.15,29.29,386400.0,28.9612,29.1198,28.8919,29.0306,386400.0
2012-02-01 10:30:00,29.29,29.63,29.19,29.63,703200.0,29.0306,29.3676,28.9315,29.3676,703200.0
2012-02-01 11:00:00,29.63,29.64,29.5,29.54,334800.0,29.3676,29.3775,29.2388,29.2784,334800.0
2012-02-01 11:30:00,29.55,29.61,29.48,29.55,282400.0,29.2883,29.3478,29.2189,29.2883,282400.0
2012-02-01 12:00:00,29.56,29.62,29.54,29.54,226000.0,29.2982,29.3577,29.2784,29.2784,226000.0
2012-02-01 12:30:00,29.53,29.58,29.45,29.52,304400.0,29.2685,29.318,29.1892,29.2586,304400.0
2012-02-01 13:00:00,29.53,29.61,29.53,29.59,369600.0,29.2685,29.3478,29.2685,29.328,369600.0
2012-02-01 13:30:00,29.6,29.71,29.57,29.64,674800.0,29.3379,29.4469,29.3081,29.3775,674800.0
2012-02-01 14:00:00,29.65,29.7,29.61,29.7,336000.0,29.3874,29.437,29.3478,29.437,336000.0
2012-02-01 14:30:00,29.7,29.87,29.65,29.84,677200.0,29.437,29.6055,29.3874,29.5757,677200.0
2012-02-01 15:00:00,29.85,30.0,29.82,29.86,934400.0,29.5857,29.7343,29.5559,29.5956,934400.0
2012-02-01 15:30:00,29.86,29.94,29.82,29.83,1116800.0,29.5956,29.6749,29.5559,29.5658,1116800.0
2012-02-02 09:30:00,29.74,30.11,29.74,29.97,876000.0,29.4766,29.8434,29.4766,29.7046,876000.0
2012-02-02 10:00:00,29.99,30.04,29.85,29.9,464400.0,29.7244,29.774,29.5857,29.6352,464400.0
2012-02-02 10:30:00,29.9,30.04,29.9,29.97,659600.0,29.6352,29.774,29.6352,29.7046,659600.0
2012-02-02 11:00:00,29.98,29.99,29.79,29.81,906800.0,29.7145,29.7244,29.5262,29.546,906800.0
2012-02-02 11:30:00,29.82,29.82,29.44,29.58,691600.0,29.5559,29.5559,29.1793,29.318,691600.0
2012-02-02 12:00:00,29.59,29.68,29.59,29.62,360000.0,29.328,29.4172,29.328,29.3577,360000.0
2012-02-02 12:30:00,29.62,29.63,29.26,29.47,712000.0,29.3577,29.3676,29.0009,29.209,712000.0
2012-02-02 13:00:00,29.46,29.53,29.39,29.41,335600.0,29.1991,29.2685,29.1297,29.1496,335600.0
2012-02-02 13:30:00,29.41,29.45,29.27,29.43,503600.0,29.1496,29.1892,29.0108,29.1694,503600.0
2012-02-02 14:00:00,29.43,29.46,29.39,29.43,472000.0,29.1694,29.1991,29.1297,29.1694,472000.0
2012-02-02 14:30:00,29.43,29.5,29.43,29.5,250800.0,29.1694,29.2388,29.1694,29.2388,250800.0
2012-02-02 15:00:00,29.49,29.61,29.46,29.58,576800.0,29.2288,29.3478,29.1991,29.318,576800.0
2012-02-02 15:30:00,29.58,29.63,29.54,29.57,884400.0,29.318,29.3676,29.2784,29.3081,884400.0
2012-02-03 09:30:00,29.84,30.31,29.84,30.26,1206400.0,29.5757,30.0416,29.5757,29.992,1206400.0
2012-02-03 10:00:00,30.29,30.5,30.18,30.35,1098800.0,30.0218,30.2299,29.9127,30.0812,1098800.0
2012-02-03 10:30:00,30.35,30.53,30.33,30.47,713600.0,30.0812,30.2596,30.0614,30.2002,713600.0
2012-02-03 11:00:00,30.47,30.59,30.43,30.56,516800.0,30.2002,30.3191,30.1605,30.2894,516800.0
2012-02-03 11:30:00,30.56,30.8,30.54,30.7,514800.0,30.2894,30.5272,30.2695,30.4281,514800.0
2012-02-03 12:00:00,30.69,30.8,30.66,30.78,546000.0,30.4182,30.5272,30.3885,30.5074,546000.0
2012-02-03 12:30:00,30.78,30.89,30.74,30.78,502000.0,30.5074,30.6164,30.4678,30.5074,502000.0
2012-02-03 13:00:00,30.77,31.2,30.73,30.99,1206800.0,30.4975,30.9237,30.4579,30.7156,1206800.0
2012-02-03 13:30:00,31.0,31.01,30.83,30.83,515600.0,30.7255,30.7354,30.557,30.557,515600.0
2012-02-03 14:00:00,30.83,30.89,30.76,30.8,551600.0,30.557,30.6164,30.4876,30.5272,551600.0
2012-02-03 14:30:00,30.81,31.05,30.81,31.01,782400.0,30.5372,30.775,30.5372,30.7354,782400.0
2012-02-03 15:00:00,31.0,31.04,30.81,30.95,766000.0,30.7255,30.7651,30.5372,30.6759,766000.0
2012-02-03 15:30:00,30.95,31.1,30.95,31.02,1785200.0,30.6759,30.8246,30.6759,30.7453,1785200.0
2012-02-06 09:30:00,30.8,30.94,30.6,30.73,798400.0,30.5272,30.666,30.329,30.4579,798400.0
2012-02-06 10:00:00,30.75,31.08,30.75,30.99,431200.0,30.4777,30.8048,30.4777,30.7156,431200.0
2012-02-06 10:30:00,30.98,30.99,30.84,30.94,252400.0,30.7056,30.7156,30.5669,30.666,252400.0
2012-02-06 11:00:00,30.92,31.05,30.89,30.98,640000.0,30.6462,30.775,30.6164,30.7056,640000.0
2012-02-06 11:30:00,30.96,31.03,30.89,30.93,248400.0,30.6858,30.7552,30.6164,30.6561,248400.0
2012-02-06 12:00:00,30.95,30.96,30.82,30.9,334400.0,30.6759,30.6858,30.5471,30.6264,334400.0
2012-02-06 12:30:00,30.9,31.16,30.89,31.11,635200.0,30.6264,30.8841,30.6164,30.8345,635200.0
2012-02-06 13:00:00,31.12,31.13,30.98,30.98,236400.0,30.8444,30.8543,30.7056,30.7056,236400.0
2012-02-06 13:30:00,30.98,31.02,30.88,30.88,186800.0,30.7056,30.7453,30.6065,30.6065,186800.0
2012-02-06 14:00:00,30.89,30.98,30.89,30.91,332400.0,30.6164,30.7056,30.6164,30.6363,332400.0
2012-02-06 14:30:00,30.92,30.92,30.78,30.78,307200.0,30.6462,30.6462,30.5074,30.5074,307200.0
2012-02-06 15:00:00,30.78,30.87,30.78,30.79,326800.0,30.5074,30.5966,30.5074,30.5173,326800.0
2012-02-06 15:30:00,30.8,30.86,30.79,30.81,511600.0,30.5272,30.5867,30.5173,30.5372,511600.0
2012-02-07 09:30:00,30.71,30.98,30.46,30.69,796000.0,30.438,30.7056,30.1903,30.4182,796000.0
2012-02-07 10:00:00,30.68,30.72,30.49,30.72,406400.0,30.4083,30.448,30.22,30.448,406400.0
2012-02-07 10:30:00,30.71,30.76,30.57,30.75,370400.0,30.438,30.4876,30.2993,30.4777,370400.0
2012-02-07 11:00:00,30.76,30.83,30.64,30.66,393600.0,30.4876,30.557,30.3687,30.3885,393600.0
2012-02-07 11:30:00,30.67,30.79,30.67,30.73,366400.0,30.3984,30.5173,30.3984,30.4579,366400.0
2012-02-07 12:00:00,30.72,30.82,30.69,30.76,654800.0,30.448,30.5471,30.4182,30.4876,654800.0
2012-02-07 12:30:00,30.76,30.76,30.66,30.67,133200.0,30.4876,30.4876,30.3885,30.3984,133200.0
2012-02-07 13:00:00,30.69,30.78,30.65,30.72,322400.0,30.4182,30.5074,30.3786,30.448,322400.0
2012-02-07 13:30:00,30.72,30.77,30.67,30.7,210400.0,30.448,30.4975,30.3984,30.4281,210400.0
2012-02-07 14:00:00,30.69,30.69,30.57,30.6,188800.0,30.4182,30.4182,30.2993,30.329,188800.0
2012-02-07 14:30:00,30.59,30.75,30.58,30.65,173200.0,30.3191,30.4777,30.3092,30.3786,173200.0
2012-02-07 15:00:00,30.66,30.85,30.63,30.8,268000.0,30.3885,30.5768,30.3587,30.5272,268000.0
2012-02-07 15:30:00,30.8,30.84,30.68,30.71,676400.0,30.5272,30.5669,30.4083,30.438,676400.0
2012-02-08 09:30:00,30.83,30.83,30.56,30.67,420000.0,30.557,30.557,30.2894,30.3984,420000.0
2012-02-08 10:00:00,30.65,30.8,30.65,30.7,229200.0,30.3786,30.5272,30.3786,30.4281,229200.0
2012-02-08 10:30:00,30.69,30.7,30.31,30.35,580800.0,30.4182,30.4281,30.0416,30.0812,580800.0
2012-02-08 11:00:00,30.34,30.35,30.22,30.33,430800.0,30.0713,30.0812,29.9524,30.0614,430800.0
2012-02-08 11:30:00,30.33,30.4,30.31,30.34,361200.0,30.0614,30.1308,30.0416,30.0713,361200.0
2012-02-08 12:00:00,30.34,30.49,30.29,30.48,486000.0,30.0713,30.22,30.0218,30.2101,486000.0
2012-02-08 12:30:00,30.49,30.59,30.45,30.59,323200.0,30.22,30.3191,30.1803,30.3191,323200.0
2012-02-08 13:00:00,30.59,30.66,30.56,30.65,190400.0,30.3191,30.3885,30.2894,30.3786,190400.0
2012-02-08 13:30:00,30.64,30.68,30.61,30.65,236800.0,30.3687,30.4083,30.3389,30.3786,236800.0
2012-02-08 14:00:00,30.64,30.73,30.63,30.72,320000.0,30.3687,30.4579,30.3587,30.448,320000.0
2012-02-08 14:30:00,30.71,30.87,30.71,30.85,378000.0,30.438,30.5966,30.438,30.5768,378000.0
2012-02-08 15:00:00,30.85,30.87,30.8,30.82,430800.0,30.5768,30.5966,30.5272,30.5471,430800.0
2012-02-08 15:30:00,30.83,30.99,30.8,30.95,1104400.0,30.557,30.7156,30.5272,30.6759,1104400.0
2012-02-09 09:30:00,30.86,31.29,30.78,31.13,909200.0,30.5867,31.0129,30.5074,30.8543,909200.0
2012-02-09 10:00:00,31.07,31.4,31.02,31.14,1093600.0,30.7949,31.1219,30.7453,30.8642,1093600.0
2012-02-09 10:30:00,31.13,31.57,31.03,31.49,809200.0,30.8543,31.2904,30.7552,31.2111,809200.0
2012-02-09 11:00:00,31.5,31.54,31.41,31.42,246000.0,31.221,31.2607,31.1318,31.1418,246000.0
2012-02-09 11:30:00,31.42,31.53,31.32,31.53,407600.0,31.1418,31.2508,31.0426,31.2508,407600.0
2012-02-09 12:00:00,31.53,31.77,31.53,31.69,922400.0,31.2508,31.4887,31.2508,31.4094,922400.0
2012-02-09 12:30:00,31.71,31.81,31.63,31.81,502000.0,31.4292,31.5283,31.3499,31.5283,502000.0
2012-02-09 13:00:00,31.81,31.92,31.79,31.91,540800.0,31.5283,31.6373,31.5085,31.6274,540800.0
2012-02-09 13:30:00,31.9,31.93,31.76,31.83,575600.0,31.6175,31.6472,31.4787,31.5481,575600.0
2012-02-09 14:00:00,31.83,31.91,31.8,31.81,492000.0,31.5481,31.6274,31.5184,31.5283,492000.0
2012-02-09 14:30:00,31.81,31.82,31.65,31.68,434400.0,31.5283,31.5382,31.3697,31.3995,434400.0
2012-02-09 15:00:00,31.66,31.71,31.44,31.59,704400.0,31.3796,31.4292,31.1616,31.3102,704400.0
2012-02-09 15:30:00,31.58,31.61,31.37,31.4,1189200.0,31.3003,31.3301,31.0922,31.1219,1189200.0
2012-02-10 09:30:00,32.04,32.52,31.8,31.82,4361200.0,31.7563,32.232,31.5184,31.5382,4361200.0
2012-02-10 10:00:00,31.82,31.99,31.73,31.89,1700400.0,31.5382,31.7067,31.449,31.6076,1700400.0
2012-02-10 10:30:00,31.88,31.92,31.74,31.88,584000.0,31.5977,31.6373,31.4589,31.5977,584000.0
2012-02-10 11:00:00,31.87,31.94,31.75,31.78,773200.0,31.5878,31.6571,31.4688,31.4986,773200.0
2012-02-10 11:30:00,31.78,32.18,31.78,32.12,1291600.0,31.4986,31.895,31.4986,31.8356,1291600.0
2012-02-10 12:00:00,32.12,32.24,32.11,32.19,871200.0,31.8356,31.9545,31.8256,31.9049,871200.0
2012-02-10 12:30:00,32.2,32.32,32.17,32.23,691600.0,31.9148,32.0338,31.8851,31.9446,691600.0
2012-02-10 13:00:00,32.24,32.32,32.14,32.24,1060000.0,31.9545,32.0338,31.8554,31.9545,1060000.0
2012-02-10 13:30:00,32.24,32.34,32.08,32.08,1005200.0,31.9545,32.0536,31.7959,31.7959,1005200.0
2012-02-10 14:00:00,32.09,32.14,31.98,32.03,486800.0,31.8058,31.8554,31.6968,31.7464,486800.0
2012-02-10 14:30:00,32.03,32.12,32.01,32.07,450400.0,31.7464,31.8356,31.7265,31.786,450400.0
2012-02-10 15:00:00,32.06,32.13,32.01,32.1,793600.0,31.7761,31.8455,31.7265,31.8157,793600.0
2012-02-10 15:30:00,32.11,32.13,32.04,32.1,1607200.0,31.8256,31.8455,31.7563,31.8157,1607200.0
2012-02-13 09:30:00,32.45,32.85,32.35,32.78,2411600.0,32.1626,32.5591,32.0635,32.4897,2411600.0
2012-02-13 10:00:00,32.78,33.2,32.72,33.18,2266800.0,32.4897,32.906,32.4302,32.8862,2266800.0
2012-02-13 10:30:00,33.19,33.33,32.85,32.88,2795200.0,32.8961,33.0348,32.5591,32.5888,2795200.0
2012-02-13 11:00:00,32.88,33.1,32.7,32.81,1460800.0,32.5888,32.8069,32.4104,32.5194,1460800.0
2012-02-13 11:30:00,32.81,32.89,32.67,32.87,749200.0,32.5194,32.5987,32.3807,32.5789,749200.0
2012-02-13 12:00:00,32.87,32.97,32.84,32.87,483200.0,32.5789,32.678,32.5492,32.5789,483200.0
2012-02-13 12:30:00,32.87,32.95,32.81,32.95,725600.0,32.5789,32.6582,32.5194,32.6582,725600.0
2012-02-13 13:00:00,32.94,33.05,32.94,33.0,740000.0,32.6483,32.7573,32.6483,32.7078,740000.0
2012-02-13 13:30:00,33.0,33.26,32.99,33.22,732800.0,32.7078,32.9655,32.6978,32.9258,732800.0
2012-02-13 14:00:00,33.22,33.22,33.01,33.06,818000.0,32.9258,32.9258,32.7177,32.7672,818000.0
2012-02-13 14:30:00,33.06,33.17,32.95,32.96,861600.0,32.7672,32.8763,32.6582,32.6681,861600.0
2012-02-13 15:00:00,32.97,33.01,32.81,32.95,1033200.0,32.678,32.7177,32.5194,32.6582,1033200.0
2012-02-13 15:30:00,32.95,33.16,32.94,33.04,1934400.0,32.6582,32.8663,32.6483,32.7474,1934400.0
2012-02-14 09:30:00,33.04,33.68,33.0,33.38,2579600.0,32.7474,33.3817,32.7078,33.0844,2579600.0
2012-02-14 10:00:00,33.37,33.37,33.04,33.06,948400.0,33.0745,33.0745,32.7474,32.7672,948400.0
2012-02-14 10:30:00,33.06,33.06,32.48,32.61,1383200.0,32.7672,32.7672,32.1924,32.3212,1383200.0
2012-02-14 11:00:00,32.62,32.73,32.55,32.63,501600.0,32.3311,32.4402,32.2617,32.341,501600.0
2012-02-14 11:30:00,32.62,32.74,32.58,32.6,612400.0,32.3311,32.4501,32.2915,32.3113,612400.0
2012-02-14 12:00:00,32.6,32.69,32.58,32.66,342800.0,32.3113,32.4005,32.2915,32.3708,342800.0
2012-02-14 12:30:00,32.68,32.88,32.65,32.79,508000.0,32.3906,32.5888,32.3609,32.4996,508000.0
2012-02-14 13:00:00,32.78,32.8,32.71,32.78,191600.0,32.4897,32.5095,32.4203,32.4897,191600.0
2012-02-14 13:30:00,32.77,32.92,32.77,32.88,366800.0,32.4798,32.6285,32.4798,32.5888,366800.0
2012-02-14 14:00:00,32.88,32.92,32.75,32.76,416400.0,32.5888,32.6285,32.46,32.4699,416400.0
2012-02-14 14:30:00,32.76,32.84,32.71,32.84,286800.0,32.4699,32.5492,32.4203,32.5492,286800.0
2012-02-14 15:00:00,32.84,32.87,32.6,32.66,540000.0,32.5492,32.5789,32.3113,32.3708,540000.0
2012-02-14 15:30:00,32.66,33.0,32.64,32.91,898800.0,32.3708,32.7078,32.3509,32.6186,898800.0
2012-02-15 09:30:00,33.08,33.25,32.91,33.18,942800.0,32.7871,32.9555,32.6186,32.8862,942800.0
2012-02-15 10:00:00,33.19,33.25,33.0,33.08,769200.0,32.8961,32.9555,32.7078,32.7871,769200.0
2012-02-15 10:30:00,33.08,33.13,33.03,33.04,612400.0,32.7871,32.8366,32.7375,32.7474,612400.0
2012-02-15 11:00:00,33.04,33.25,33.02,33.21,541600.0,32.7474,32.9555,32.7276,32.9159,541600.0
2012-02-15 11:30:00,33.2,33.38,33.18,33.3,731200.0,32.906,33.0844,32.8862,33.0051,731200.0
2012-02-15 12:00:00,33.29,33.3,32.9,32.94,618400.0,32.9952,33.0051,32.6086,32.6483,618400.0
2012-02-15 12:30:00,32.95,32.98,32.57,32.65,1060400.0,32.6582,32.6879,32.2816,32.3609,1060400.0
2012-02-15 13:00:00,32.65,32.8,32.48,32.79,803200.0,32.3609,32.5095,32.1924,32.4996,803200.0
2012-02-15 13:30:00,32.76,32.8,32.64,32.78,326800.0,32.4699,32.5095,32.3509,32.4897,326800.0
2012-02-15 14:00:00,32.81,32.85,32.6,32.72,548400.0,32.5194,32.5591,32.3113,32.4302,548400.0
2012-02-15 14:30:00,32.72,32.84,32.6,32.6,408000.0,32.4302,32.5492,32.3113,32.3113,408000.0
2012-02-15 15:00:00,32.6,32.66,32.5,32.58,734400.0,32.3113,32.3708,32.2122,32.2915,734400.0
2012-02-15 15:30:00,32.58,32.74,32.54,32.66,806800.0,32.2915,32.4501,32.2518,32.3708,806800.0
2012-02-16 09:30:00,32.77,33.0,32.66,32.72,1260400.0,32.4798,32.7078,32.3708,32.4302,1260400.0
2012-02-16 10:00:00,32.76,32.87,32.71,32.73,929600.0,32.4699,32.5789,32.4203,32.4402,929600.0
2012-02-16 10:30:00,32.74,32.75,32.29,32.34,1321200.0,32.4501,32.46,32.004,32.0536,1321200.0
2012-02-16 11:00:00,32.35,32.48,32.29,32.37,760000.0,32.0635,32.1924,32.004,32.0833,760000.0
2012-02-16 11:30:00,32.36,32.46,32.22,32.42,661200.0,32.0734,32.1725,31.9347,32.1329,661200.0
2012-02-16 12:00:00,32.41,32.49,32.3,32.32,728400.0,32.123,32.2023,32.014,32.0338,728400.0
2012-02-16 12:30:00,32.33,32.49,32.32,32.47,576800.0,32.0437,32.2023,32.0338,32.1825,576800.0
2012-02-16 13:00:00,32.49,32.64,32.45,32.52,643200.0,32.2023,32.3509,32.1626,32.232,643200.0
2012-02-16 13:30:00,32.53,32.7,32.52,32.63,251600.0,32.2419,32.4104,32.232,32.341,251600.0
2012-02-16 14:00:00,32.64,32.71,32.63,32.68,220400.0,32.3509,32.4203,32.341,32.3906,220400.0
2012-02-16 14:30:00,32.67,32.77,32.65,32.77,279600.0,32.3807,32.4798,32.3609,32.4798,279600.0
2012-02-16 15:00:00,32.78,32.91,32.74,32.91,668400.0,32.4897,32.6186,32.4501,32.6186,668400.0
2012-02-16 15:30:00,32.9,33.0,32.87,32.93,1200000.0,32.6086,32.7078,32.5789,32.6384,1200000.0
2012-02-17 09:30:00,33.11,33.25,32.77,32.92,1472000.0,32.8168,32.9555,32.4798,32.6285,1472000.0
2012-02-17 10:00:00,32.92,32.96,32.8,32.9,598400.0,32.6285,32.6681,32.5095,32.6086,598400.0
2012-02-17 10:30:00,32.89,32.98,32.43,32.63,966800.0,32.5987,32.6879,32.1428,32.341,966800.0
2012-02-17 11:00:00,32.63,32.63,32.45,32.6,370400.0,32.341,32.341,32.1626,32.3113,370400.0
2012-02-17 11:30:00,32.59,32.65,32.56,32.57,168400.0,32.3014,32.3609,32.2717,32.2816,168400.0
2012-02-17 12:00:00,32.57,32.63,32.39,32.4,218800.0,32.2816,32.341,32.1032,32.1131,218800.0
2012-02-17 12:30:00,32.4,32.52,32.35,32.43,461600.0,32.1131,32.232,32.0635,32.1428,461600.0
2012-02-17 13:00:00,32.43,32.53,32.39,32.5,426800.0,32.1428,32.2419,32.1032,32.2122,426800.0
2012-02-17 13:30:00,32.5,32.58,32.43,32.45,251200.0,32.2122,32.2915,32.1428,32.1626,251200.0
2012-02-17 14:00:00,32.46,32.49,32.38,32.39,371200.0,32.1725,32.2023,32.0933,32.1032,371200.0
2012-02-17 14:30:00,32.4,32.41,32.36,32.38,653600.0,32.1131,32.123,32.0734,32.0933,653600.0
2012-02-17 15:00:00,32.38,32.43,32.36,32.43,1208400.0,32.0933,32.1428,32.0734,32.1428,1208400.0
2012-02-17 15:30:00,32.43,32.47,32.29,32.29,2352400.0,32.1428,32.1825,32.004,32.004,2352400.0
2012-02-21 09:30:00,32.64,32.74,32.38,32.52,1292000.0,32.3509,32.4501,32.0933,32.232,1292000.0
2012-02-21 10:00:00,32.5,32.56,32.41,32.51,881200.0,32.2122,32.2717,32.123,32.2221,881200.0
2012-02-21 10:30:00,32.49,32.52,32.43,32.46,803200.0,32.2023,32.232,32.1428,32.1725,803200.0
2012-02-21 11:00:00,32.47,32.5,32.43,32.5,311600.0,32.1825,32.2122,32.1428,32.2122,311600.0
2012-02-21 11:30:00,32.49,32.5,32.4,32.46,200800.0,32.2023,32.2122,32.1131,32.1725,200800.0
2012-02-21 12:00:00,32.46,32.47,32.2,32.24,509600.0,32.1725,32.1825,31.9148,31.9545,509600.0
2012-02-21 12:30:00,32.24,32.26,32.16,32.2,385600.0,31.9545,31.9743,31.8752,31.9148,385600.0
2012-02-21 13:00:00,32.2,32.22,32.13,32.15,404000.0,31.9148,31.9347,31.8455,31.8653,404000.0
2012-02-21 13:30:00,32.16,32.18,31.96,32.03,562400.0,31.8752,31.895,31.677,31.7464,562400.0
2012-02-21 14:00:00,32.03,32.04,31.74,31.83,563600.0,31.7464,31.7563,31.4589,31.5481,563600.0
2012-02-21 14:30:00,31.84,31.86,31.72,31.74,504400.0,31.558,31.5779,31.4391,31.4589,504400.0
2012-02-21 15:00:00,31.75,31.81,31.71,31.76,729600.0,31.4688,31.5283,31.4292,31.4787,729600.0
2012-02-21 15:30:00,31.76,31.9,31.69,31.88,1779600.0,31.4787,31.6175,31.4094,31.5977,1779600.0
2012-02-22 09:30:00,32.26,32.45,31.93,32.2,1858800.0,31.9743,32.1626,31.6472,31.9148,1858800.0
2012-02-22 10:00:00,32.19,32.44,32.08,32.32,800800.0,31.9049,32.1527,31.7959,32.0338,800800.0
2012-02-22 10:30:00,32.32,32.35,32.15,32.24,666400.0,32.0338,32.0635,31.8653,31.9545,666400.0
2012-02-22 11:00:00,32.24,32.26,32.16,32.17,314000.0,31.9545,31.9743,31.8752,31.8851,314000.0
2012-02-22 11:30:00,32.17,32.19,32.04,32.04,766000.0,31.8851,31.9049,31.7563,31.7563,766000.0
2012-02-22 12:00:00,32.04,32.13,31.95,32.08,387600.0,31.7563,31.8455,31.6671,31.7959,387600.0
2012-02-22 12:30:00,32.09,32.18,32.06,32.15,200800.0,31.8058,31.895,31.7761,31.8653,200800.0
2012-02-22 13:00:00,32.14,32.2,32.07,32.1,210400.0,31.8554,31.9148,31.786,31.8157,210400.0
2012-02-22 13:30:00,32.1,32.15,32.06,32.11,366800.0,31.8157,31.8653,31.7761,31.8256,366800.0
2012-02-22 14:00:00,32.11,32.22,32.09,32.15,518000.0,31.8256,31.9347,31.8058,31.8653,518000.0
2012-02-22 14:30:00,32.16,32.17,32.01,32.08,244800.0,31.8752,31.8851,31.7265,31.7959,244800.0
2012-02-22 15:00:00,32.08,32.17,32.0,32.05,353600.0,31.7959,31.8851,31.7166,31.7662,353600.0
2012-02-22 15:30:00,32.05,32.09,31.98,32.0,813200.0,31.7662,31.8058,31.6968,31.7166,813200.0
2012-02-23 09:30:00,32.0,32.24,31.76,32.24,1500400.0,31.7166,31.9545,31.4787,31.9545,1500400.0
2012-02-23 10:00:00,32.24,32.25,32.08,32.18,860000.0,31.9545,31.9644,31.7959,31.895,860000.0
2012-02-23 10:30:00,32.18,32.31,32.12,32.24,798000.0,31.895,32.0239,31.8356,31.9545,798000.0
2012-02-23 11:00:00,32.24,32.57,32.2,32.41,794400.0,31.9545,32.2816,31.9148,32.123,794400.0
2012-02-23 11:30:00,32.41,32.56,32.36,32.49,562000.0,32.123,32.2717,32.0734,32.2023,562000.0
2012-02-23 12:00:00,32.49,32.52,32.26,32.34,664000.0,32.2023,32.232,31.9743,32.0536,664000.0
2012-02-23 12:30:00,32.35,32.7,32.35,32.54,927600.0,32.0635,32.4104,32.0635,32.2518,927600.0
2012-02-23 13:00:00,32.55,32.56,32.41,32.46,532400.0,32.2617,32.2717,32.123,32.1725,532400.0
2012-02-23 13:30:00,32.47,32.62,32.38,32.58,729200.0,32.1825,32.3311,32.0933,32.2915,729200.0
2012-02-23 14:00:00,32.58,32.72,32.55,32.6,1044800.0,32.2915,32.4302,32.2617,32.3113,1044800.0
2012-02-23 14:30:00,32.6,32.72,32.58,32.65,988400.0,32.3113,32.4302,32.2915,32.3609,988400.0
2012-02-23 15:00:00,32.65,32.99,32.65,32.96,1682400.0,32.3609,32.6978,32.3609,32.6681,1682400.0
2012-02-23 15:30:00,32.95,33.0,32.83,32.93,3014400.0,32.6582,32.7078,32.5393,32.6384,3014400.0
2012-02-24 09:30:00,36.38,36.57,35.26,35.44,15478800.0,36.0578,36.2461,34.9477,35.1262,15478800.0
2012-02-24 10:00:00,35.43,35.63,34.94,35.29,7908800.0,35.1162,35.3145,34.6306,34.9775,7908800.0
2012-02-24 10:30:00,35.28,35.5,35.22,35.48,3574800.0,34.9676,35.1856,34.9081,35.1658,3574800.0
2012-02-24 11:00:00,35.48,35.81,35.41,35.57,3630400.0,35.1658,35.4929,35.0964,35.255,3630400.0
2012-02-24 11:30:00,35.58,35.88,35.52,35.84,1788400.0,35.2649,35.5623,35.2054,35.5226,1788400.0
2012-02-24 12:00:00,35.84,35.91,35.71,35.89,1997600.0,35.5226,35.592,35.3938,35.5722,1997600.0
2012-02-24 12:30:00,35.89,36.13,35.78,36.1,1978400.0,35.5722,35.81,35.4631,35.7803,1978400.0
2012-02-24 13:00:00,36.1,36.21,36.01,36.03,1764000.0,35.7803,35.8893,35.6911,35.7109,1764000.0
2012-02-24 13:30:00,36.03,36.19,36.02,36.19,1459600.0,35.7109,35.8695,35.701,35.8695,1459600.0
2012-02-24 14:00:00,36.19,36.43,36.18,36.23,2883600.0,35.8695,36.1074,35.8596,35.9092,2883600.0
2012-02-24 14:30:00,36.24,36.24,35.85,35.98,2154800.0,35.9191,35.9191,35.5325,35.6614,2154800.0
2012-02-24 15:00:00,35.98,36.05,35.77,35.81,1666400.0,35.6614,35.7308,35.4532,35.4929,1666400.0
2012-02-24 15:30:00,35.81,35.97,35.7,35.88,4140400.0,35.4929,35.6515,35.3839,35.5623,4140400.0
2012-02-27 09:30:00,35.18,35.6,35.0,35.38,3491200.0,34.8685,35.2847,34.69,35.0667,3491200.0
2012-02-27 10:00:00,35.36,35.73,35.36,35.69,1548000.0,35.0469,35.4136,35.0469,35.3739,1548000.0
2012-02-27 10:30:00,35.69,35.86,35.65,35.69,1596800.0,35.3739,35.5424,35.3343,35.3739,1596800.0
2012-02-27 11:00:00,35.71,35.87,35.67,35.8,1167600.0,35.3938,35.5523,35.3541,35.483,1167600.0
2012-02-27 11:30:00,35.8,35.82,35.66,35.78,566400.0,35.483,35.5028,35.3442,35.4631,566400.0
2012-02-27 12:00:00,35.78,35.84,35.74,35.78,645200.0,35.4631,35.5226,35.4235,35.4631,645200.0
2012-02-27 12:30:00,35.79,35.9,35.76,35.82,710400.0,35.4731,35.5821,35.4433,35.5028,710400.0
2012-02-27 13:00:00,35.83,35.84,35.73,35.79,381200.0,35.5127,35.5226,35.4136,35.4731,381200.0
2012-02-27 13:30:00,35.79,35.82,35.67,35.73,464800.0,35.4731,35.5028,35.3541,35.4136,464800.0
2012-02-27 14:00:00,35.73,35.99,35.72,35.95,681200.0,35.4136,35.6713,35.4037,35.6316,681200.0
2012-02-27 14:30:00,35.94,36.07,35.93,35.99,813600.0,35.6217,35.7506,35.6118,35.6713,813600.0
2012-02-27 15:00:00,35.99,36.07,35.78,35.81,900400.0,35.6713,35.7506,35.4631,35.4929,900400.0
2012-02-27 15:30:00,35.83,35.94,35.83,35.84,1242800.0,35.5127,35.6217,35.5127,35.5226,1242800.0
2012-02-28 09:30:00,35.25,35.63,35.25,35.62,2379600.0,34.9378,35.3145,34.9378,35.3046,2379600.0
2012-02-28 10:00:00,35.61,35.72,35.42,35.68,1068000.0,35.2946,35.4037,35.1063,35.364,1068000.0
2012-02-28 10:30:00,35.68,35.85,35.66,35.78,1113200.0,35.364,35.5325,35.3442,35.4631,1113200.0
2012-02-28 11:00:00,35.8,35.83,35.69,35.77,843200.0,35.483,35.5127,35.3739,35.4532,843200.0
2012-02-28 11:30:00,35.77,35.8,35.64,35.67,536000.0,35.4532,35.483,35.3244,35.3541,536000.0
2012-02-28 12:00:00,35.66,35.69,35.57,35.57,334400.0,35.3442,35.3739,35.255,35.255,334400.0
2012-02-28 12:30:00,35.59,35.72,35.58,35.63,392000.0,35.2748,35.4037,35.2649,35.3145,392000.0
2012-02-28 13:00:00,35.63,35.76,35.59,35.74,350400.0,35.3145,35.4433,35.2748,35.4235,350400.0
2012-02-28 13:30:00,35.74,35.74,35.36,35.44,686800.0,35.4235,35.4235,35.0469,35.1262,686800.0
2012-02-28 14:00:00,35.44,35.57,35.4,35.45,490000.0,35.1262,35.255,35.0865,35.1361,490000.0
2012-02-28 14:30:00,35.45,35.6,35.45,35.52,410000.0,35.1361,35.2847,35.1361,35.2054,410000.0
2012-02-28 15:00:00,35.53,35.8,35.52,35.79,558000.0,35.2154,35.483,35.2054,35.4731,558000.0
2012-02-28 15:30:00,35.79,35.88,35.73,35.86,1255200.0,35.4731,35.5623,35.4136,35.5424,1255200.0
2012-02-29 09:30:00,35.74,36.25,35.65,36.2,1806800.0,35.4235,35.929,35.3343,35.8794,1806800.0
2012-02-29 10:00:00,36.21,36.22,35.67,35.96,993200.0,35.8893,35.8992,35.3541,35.6415,993200.0
2012-02-29 10:30:00,35.95,36.06,35.54,35.74,828800.0,35.6316,35.7407,35.2253,35.4235,828800.0
2012-02-29 11:00:00,35.73,35.88,35.65,35.67,358800.0,35.4136,35.5623,35.3343,35.3541,358800.0
2012-02-29 11:30:00,35.66,35.87,35.66,35.73,256400.0,35.3442,35.5523,35.3442,35.4136,256400.0
2012-02-29 12:00:00,35.74,35.99,35.7,35.98,418800.0,35.4235,35.6713,35.3839,35.6614,418800.0
2012-02-29 12:30:00,35.99,36.0,35.78,35.94,391200.0,35.6713,35.6812,35.4631,35.6217,391200.0
2012-02-29 13:00:00,35.94,36.0,35.76,35.76,426800.0,35.6217,35.6812,35.4433,35.4433,426800.0
2012-02-29 13:30:00,35.76,35.92,35.76,35.9,204000.0,35.4433,35.6019,35.4433,35.5821,204000.0
2012-02-29 14:00:00,35.88,35.98,35.75,35.87,372000.0,35.5623,35.6614,35.4334,35.5523,372000.0
2012-02-29 14:30:00,35.87,35.88,35.69,35.71,347200.0,35.5523,35.5623,35.3739,35.3938,347200.0
2012-02-29 15:00:00,35.72,35.83,35.6,35.66,703200.0,35.4037,35.5127,35.2847,35.3442,703200.0
2012-02-29 15:30:00,35.65,35.9,35.58,35.76,1600000.0,35.3343,35.5821,35.2649,35.4433,1600000.0
2012-03-01 09:30:00,35.99,36.0,35.66,35.77,893600.0,35.6713,35.6812,35.3442,35.4532,893600.0
2012-03-01 10:00:00,35.77,35.77,35.51,35.63,801200.0,35.4532,35.4532,35.1955,35.3145,801200.0
2012-03-01 10:30:00,35.63,35.81,35.53,35.76,647200.0,35.3145,35.4929,35.2154,35.4433,647200.0
2012-03-01 11:00:00,35.76,35.88,35.73,35.86,549600.0,35.4433,35.5623,35.4136,35.5424,549600.0
2012-03-01 11:30:00,35.86,36.2,35.84,36.07,821200.0,35.5424,35.8794,35.5226,35.7506,821200.0
2012-03-01 12:00:00,36.07,36.25,36.07,36.19,550000.0,35.7506,35.929,35.7506,35.8695,550000.0
2012-03-01 12:30:00,36.19,36.25,36.09,36.23,457600.0,35.8695,35.929,35.7704,35.9092,457600.0
2012-03-01 13:00:00,36.21,36.24,36.09,36.22,234400.0,35.8893,35.9191,35.7704,35.8992,234400.0
2012-03-01 13:30:00,36.21,36.4,36.16,36.35,753200.0,35.8893,36.0777,35.8398,36.0281,753200.0
2012-03-01 14:00:00,36.36,36.37,36.16,36.19,503200.0,36.038,36.0479,35.8398,35.8695,503200.0
2012-03-01 14:30:00,36.2,36.35,36.18,36.35,372000.0,35.8794,36.0281,35.8596,36.0281,372000.0
2012-03-01 15:00:00,36.35,36.39,36.01,36.22,1448800.0,36.0281,36.0677,35.6911,35.8992,1448800.0
2012-03-01 15:30:00,36.21,36.3,36.06,36.24,1385200.0,35.8893,35.9785,35.7407,35.9191,1385200.0
2012-03-02 09:30:00,36.11,36.38,36.0,36.15,1286400.0,35.7902,36.0578,35.6812,35.8299,1286400.0
2012-03-02 10:00:00,36.17,36.5,36.15,36.3,847600.0,35.8497,36.1768,35.8299,35.9785,847600.0
2012-03-02 10:30:00,36.32,36.38,36.12,36.26,620400.0,35.9984,36.0578,35.8001,35.9389,620400.0
2012-03-02 11:00:00,36.26,36.35,36.17,36.33,722400.0,35.9389,36.0281,35.8497,36.0083,722400.0
2012-03-02 11:30:00,36.34,36.38,36.06,36.15,747600.0,36.0182,36.0578,35.7407,35.8299,747600.0
2012-03-02 12:00:00,36.16,36.24,35.91,35.96,746400.0,35.8398,35.9191,35.592,35.6415,746400.0
2012-03-02 12:30:00,35.96,36.04,35.91,35.98,437600.0,35.6415,35.7208,35.592,35.6614,437600.0
2012-03-02 13:00:00,35.98,36.07,35.89,35.99,456000.0,35.6614,35.7506,35.5722,35.6713,456000.0
2012-03-02 13:30:00,35.99,36.02,35.91,35.93,677600.0,35.6713,35.701,35.592,35.6118,677600.0
2012-03-02 14:00:00,35.93,35.97,35.9,35.92,295600.0,35.6118,35.6515,35.5821,35.6019,295600.0
2012-03-02 14:30:00,35.92,35.99,35.9,35.99,289200.0,35.6019,35.6713,35.5821,35.6713,289200.0
2012-03-02 15:00:00,36.0,36.01,35.93,35.96,406400.0,35.6812,35.6911,35.6118,35.6415,406400.0
2012-03-02 15:30:00,35.97,36.03,35.88,35.95,1059600.0,35.6515,35.7109,35.5623,35.6316,1059600.0
2012-03-05 09:30:00,35.65,35.85,35.63,35.68,847600.0,35.3343,35.5325,35.3145,35.364,847600.0
2012-03-05 10:00:00,35.7,35.8,35.38,35.55,935200.0,35.3839,35.483,35.0667,35.2352,935200.0
2012-03-05 10:30:00,35.54,35.56,35.43,35.49,935600.0,35.2253,35.2451,35.1162,35.1757,935600.0
2012-03-05 11:00:00,35.49,35.53,35.32,35.53,499200.0,35.1757,35.2154,35.0072,35.2154,499200.0
2012-03-05 11:30:00,35.51,35.52,35.38,35.47,238800.0,35.1955,35.2054,35.0667,35.1559,238800.0
2012-03-05 12:00:00,35.46,35.55,35.41,35.46,225600.0,35.146,35.2352,35.0964,35.146,225600.0
2012-03-05 12:30:00,35.45,35.45,35.31,35.36,271600.0,35.1361,35.1361,34.9973,35.0469,271600.0
2012-03-05 13:00:00,35.36,35.4,35.29,35.32,538800.0,35.0469,35.0865,34.9775,35.0072,538800.0
2012-03-05 13:30:00,35.32,35.32,35.19,35.19,340400.0,35.0072,35.0072,34.8784,34.8784,340400.0
2012-03-05 14:00:00,35.19,35.2,35.05,35.14,666000.0,34.8784,34.8883,34.7396,34.8288,666000.0
2012-03-05 14:30:00,35.14,35.34,35.09,35.34,464400.0,34.8288,35.027,34.7793,35.027,464400.0
2012-03-05 15:00:00,35.35,35.57,35.34,35.47,682800.0,35.0369,35.255,35.027,35.1559,682800.0
2012-03-05 15:30:00,35.48,35.55,35.46,35.52,963200.0,35.1658,35.2352,35.146,35.2054,963200.0
2012-03-06 09:30:00,34.95,35.13,34.59,34.94,1844400.0,34.6405,34.8189,34.2837,34.6306,1844400.0
2012-03-06 10:00:00,34.9,35.1,34.78,34.86,992000.0,34.5909,34.7892,34.472,34.5513,992000.0
2012-03-06 10:30:00,34.85,35.09,34.83,34.91,503600.0,34.5414,34.7793,34.5216,34.6008,503600.0
2012-03-06 11:00:00,34.92,35.2,34.88,35.2,584800.0,34.6108,34.8883,34.5711,34.8883,584800.0
2012-03-06 11:30:00,35.2,35.25,35.0,35.17,984400.0,34.8883,34.9378,34.69,34.8585,984400.0
2012-03-06 12:00:00,35.17,35.25,35.04,35.13,412000.0,34.8585,34.9378,34.7297,34.8189,412000.0
2012-03-06 12:30:00,35.14,35.25,35.09,35.1,292800.0,34.8288,34.9378,34.7793,34.7892,292800.0
2012-03-06 13:00:00,35.1,35.23,35.06,35.17,249200.0,34.7892,34.918,34.7495,34.8585,249200.0
2012-03-06 13:30:00,35.17,35.21,35.08,35.13,266000.0,34.8585,34.8982,34.7693,34.8189,266000.0
2012-03-06 14:00:00,35.12,35.35,35.09,35.11,548000.0,34.809,35.0369,34.7793,34.7991,548000.0
2012-03-06 14:30:00,35.11,35.15,34.95,34.95,378800.0,34.7991,34.8387,34.6405,34.6405,378800.0
2012-03-06 15:00:00,34.95,35.24,34.95,35.2,514000.0,34.6405,34.9279,34.6405,34.8883,514000.0
2012-03-06 15:30:00,35.21,35.26,35.11,35.18,873200.0,34.8982,34.9477,34.7991,34.8685,873200.0
2012-03-07 09:30:00,35.34,35.69,35.28,35.65,694000.0,35.027,35.3739,34.9676,35.3343,694000.0
2012-03-07 10:00:00,35.64,35.66,35.45,35.55,503200.0,35.3244,35.3442,35.1361,35.2352,503200.0
2012-03-07 10:30:00,35.55,35.56,35.37,35.47,440000.0,35.2352,35.2451,35.0568,35.1559,440000.0
2012-03-07 11:00:00,35.48,35.64,35.46,35.59,472800.0,35.1658,35.3244,35.146,35.2748,472800.0
2012-03-07 11:30:00,35.61,35.75,35.52,35.74,440000.0,35.2946,35.4334,35.2054,35.4235,440000.0
2012-03-07 12:00:00,35.74,35.78,35.63,35.76,342800.0,35.4235,35.4631,35.3145,35.4433,342800.0
2012-03-07 12:30:00,35.77,35.99,35.74,35.87,757600.0,35.4532,35.6713,35.4235,35.5523,757600.0
2012-03-07 13:00:00,35.87,35.91,35.79,35.83,357600.0,35.5523,35.592,35.4731,35.5127,357600.0
2012-03-07 13:30:00,35.83,35.87,35.75,35.87,256400.0,35.5127,35.5523,35.4334,35.5523,256400.0
2012-03-07 14:00:00,35.87,35.93,35.74,35.83,512400.0,35.5523,35.6118,35.4235,35.5127,512400.0
2012-03-07 14:30:00,35.83,35.94,35.79,35.92,448400.0,35.5127,35.6217,35.4731,35.6019,448400.0
2012-03-07 15:00:00,35.92,35.94,35.77,35.9,404000.0,35.6019,35.6217,35.4532,35.5821,404000.0
2012-03-07 15:30:00,35.89,36.0,35.85,35.87,828400.0,35.5722,35.6812,35.5325,35.5523,828400.0
2012-03-08 09:30:00,36.0,36.48,35.98,36.33,1422800.0,35.6812,36.1569,35.6614,36.0083,1422800.0
2012-03-08 10:00:00,36.33,36.35,36.1,36.2,540400.0,36.0083,36.0281,35.7803,35.8794,540400.0
2012-03-08 10:30:00,36.23,36.42,36.23,36.38,436400.0,35.9092,36.0975,35.9092,36.0578,436400.0
2012-03-08 11:00:00,36.38,36.63,36.34,36.4,904400.0,36.0578,36.3056,36.0182,36.0777,904400.0
2012-03-08 11:30:00,36.41,36.55,36.38,36.55,554000.0,36.0876,36.2263,36.0578,36.2263,554000.0
2012-03-08 12:00:00,36.55,36.6,36.44,36.59,434800.0,36.2263,36.2759,36.1173,36.266,434800.0
2012-03-08 12:30:00,36.58,36.8,36.56,36.74,782400.0,36.2561,36.4741,36.2362,36.4146,782400.0
2012-03-08 13:00:00,36.74,36.74,36.58,36.62,383600.0,36.4146,36.4146,36.2561,36.2957,383600.0
2012-03-08 13:30:00,36.61,36.67,36.55,36.57,201200.0,36.2858,36.3453,36.2263,36.2461,201200.0
2012-03-08 14:00:00,36.57,36.68,36.56,36.64,395600.0,36.2461,36.3552,36.2362,36.3155,395600.0
2012-03-08 14:30:00,36.66,36.88,36.63,36.88,668800.0,36.3353,36.5534,36.3056,36.5534,668800.0
2012-03-08 15:00:00,36.87,36.88,36.73,36.79,771600.0,36.5435,36.5534,36.4047,36.4642,771600.0
2012-03-08 15:30:00,36.79,36.81,36.51,36.52,1648400.0,36.4642,36.484,36.1867,36.1966,1648400.0
2012-03-09 09:30:00,36.52,36.83,36.41,36.52,1052800.0,36.1966,36.5038,36.0876,36.1966,1052800.0
2012-03-09 10:00:00,36.52,36.72,36.51,36.6,736400.0,36.1966,36.3948,36.1867,36.2759,736400.0
2012-03-09 10:30:00,36.6,36.65,36.5,36.61,512400.0,36.2759,36.3254,36.1768,36.2858,512400.0
2012-03-09 11:00:00,36.63,36.8,36.63,36.71,506400.0,36.3056,36.4741,36.3056,36.3849,506400.0
2012-03-09 11:30:00,36.72,36.82,36.7,36.73,413200.0,36.3948,36.4939,36.375,36.4047,413200.0
2012-03-09 12:00:00,36.73,36.84,36.7,36.73,317600.0,36.4047,36.5138,36.375,36.4047,317600.0
2012-03-09 12:30:00,36.73,36.8,36.73,36.79,297200.0,36.4047,36.4741,36.4047,36.4642,297200.0
2012-03-09 13:00:00,36.79,36.88,36.72,36.79,407600.0,36.4642,36.5534,36.3948,36.4642,407600.0
2012-03-09 13:30:00,36.8,36.88,36.79,36.86,484400.0,36.4741,36.5534,36.4642,36.5336,484400.0
2012-03-09 14:00:00,36.86,36.98,36.82,36.94,752800.0,36.5336,36.6525,36.4939,36.6129,752800.0
2012-03-09 14:30:00,36.94,37.0,36.82,36.85,499200.0,36.6129,36.6723,36.4939,36.5237,499200.0
2012-03-09 15:00:00,36.85,36.88,36.74,36.85,599600.0,36.5237,36.5534,36.4146,36.5237,599600.0
2012-03-09 15:30:00,36.85,36.92,36.8,36.88,667600.0,36.5237,36.593,36.4741,36.5534,667600.0
2012-03-12 09:30:00,36.78,37.0,36.74,36.74,523600.0,36.4543,36.6723,36.4146,36.4146,523600.0
2012-03-12 10:00:00,36.74,36.74,36.38,36.47,591200.0,36.4146,36.4146,36.0578,36.147,591200.0
2012-03-12 10:30:00,36.46,36.72,36.41,36.6,568400.0,36.1371,36.3948,36.0876,36.2759,568400.0
2012-03-12 11:00:00,36.61,36.65,36.39,36.4,441600.0,36.2858,36.3254,36.0677,36.0777,441600.0
2012-03-12 11:30:00,36.4,36.58,36.4,36.5,585600.0,36.0777,36.2561,36.0777,36.1768,585600.0
2012-03-12 12:00:00,36.5,36.62,36.47,36.54,223600.0,36.1768,36.2957,36.147,36.2164,223600.0
2012-03-12 12:30:00,36.53,36.58,36.45,36.54,143600.0,36.2065,36.2561,36.1272,36.2164,143600.0
2012-03-12 13:00:00,36.54,36.54,36.47,36.48,217200.0,36.2164,36.2164,36.147,36.1569,217200.0
2012-03-12 13:30:00,36.49,36.6,36.47,36.54,371200.0,36.1669,36.2759,36.147,36.2164,371200.0
2012-03-12 14:00:00,36.55,36.73,36.55,36.66,327200.0,36.2263,36.4047,36.2263,36.3353,327200.0
2012-03-12 14:30:00,36.66,36.75,36.66,36.75,327600.0,36.3353,36.4246,36.3353,36.4246,327600.0
2012-03-12 15:00:00,36.75,36.83,36.73,36.82,358000.0,36.4246,36.5038,36.4047,36.4939,358000.0
2012-03-12 15:30:00,36.83,36.85,36.77,36.8,768400.0,36.5038,36.5237,36.4444,36.4741,768400.0
2012-03-13 09:30:00,36.88,37.21,36.88,37.09,769600.0,36.5534,36.8805,36.5534,36.7615,769600.0
2012-03-13 10:00:00,37.07,37.38,37.06,37.27,822000.0,36.7417,37.049,36.7318,36.9399,822000.0
2012-03-13 10:30:00,37.27,37.47,37.27,37.39,732000.0,36.9399,37.1382,36.9399,37.0589,732000.0
2012-03-13 11:00:00,37.39,37.42,37.29,37.31,684400.0,37.0589,37.0886,36.9598,36.9796,684400.0
2012-03-13 11:30:00,37.32,37.38,37.27,37.29,745200.0,36.9895,37.049,36.9399,36.9598,745200.0
2012-03-13 12:00:00,37.29,37.5,37.27,37.49,751200.0,36.9598,37.1679,36.9399,37.158,751200.0
2012-03-13 12:30:00,37.49,37.64,37.45,37.59,974800.0,37.158,37.3067,37.1184,37.2571,974800.0
2012-03-13 13:00:00,37.59,37.72,37.58,37.69,667200.0,37.2571,37.386,37.2472,37.3562,667200.0
2012-03-13 13:30:00,37.69,37.84,37.66,37.83,530400.0,37.3562,37.5049,37.3265,37.495,530400.0
2012-03-13 14:00:00,37.84,37.92,37.62,37.7,822000.0,37.5049,37.5842,37.2868,37.3661,822000.0
2012-03-13 14:30:00,37.7,37.9,37.66,37.84,529600.0,37.3661,37.5644,37.3265,37.5049,529600.0
2012-03-13 15:00:00,37.84,38.1,37.84,38.02,1053200.0,37.5049,37.7626,37.5049,37.6833,1053200.0
2012-03-13 15:30:00,38.02,38.22,37.93,38.06,1695600.0,37.6833,37.8815,37.5941,37.723,1695600.0
2012-03-14 09:30:00,37.97,38.09,37.54,37.82,1190000.0,37.6337,37.7527,37.2076,37.4851,1190000.0
2012-03-14 10:00:00,37.79,37.95,37.55,37.58,710000.0,37.4553,37.6139,37.2175,37.2472,710000.0
2012-03-14 10:30:00,37.6,37.84,37.55,37.7,606400.0,37.267,37.5049,37.2175,37.3661,606400.0
2012-03-14 11:00:00,37.71,37.74,37.55,37.6,439200.0,37.376,37.4058,37.2175,37.267,439200.0
2012-03-14 11:30:00,37.6,37.64,37.5,37.58,238400.0,37.267,37.3067,37.1679,37.2472,238400.0
2012-03-14 12:00:00,37.58,37.63,37.4,37.5,364800.0,37.2472,37.2968,37.0688,37.1679,364800.0
2012-03-14 12:30:00,37.51,37.7,37.47,37.7,261600.0,37.1778,37.3661,37.1382,37.3661,261600.0
2012-03-14 13:00:00,37.7,37.82,37.61,37.81,277600.0,37.3661,37.4851,37.2769,37.4752,277600.0
2012-03-14 13:30:00,37.81,37.9,37.76,37.79,404400.0,37.4752,37.5644,37.4256,37.4553,404400.0
2012-03-14 14:00:00,37.78,37.86,37.59,37.66,323600.0,37.4454,37.5247,37.2571,37.3265,323600.0
2012-03-14 14:30:00,37.66,37.77,37.63,37.74,209200.0,37.3265,37.4355,37.2968,37.4058,209200.0
2012-03-14 15:00:00,37.73,37.86,37.62,37.83,297600.0,37.3959,37.5247,37.2868,37.495,297600.0
2012-03-14 15:30:00,37.82,37.92,37.74,37.89,690400.0,37.4851,37.5842,37.4058,37.5545,690400.0
2012-03-15 09:30:00,37.99,38.47,37.89,38.46,1155600.0,37.6536,38.1293,37.5545,38.1194,1155600.0
2012-03-15 10:00:00,38.45,38.51,38.19,38.41,908400.0,38.1095,38.169,37.8518,38.0699,908400.0
2012-03-15 10:30:00,38.41,38.61,38.1,38.12,901600.0,38.0699,38.2681,37.7626,37.7824,901600.0
2012-03-15 11:00:00,38.12,38.19,37.98,38.16,564000.0,37.7824,37.8518,37.6437,37.8221,564000.0
2012-03-15 11:30:00,38.18,38.3,38.13,38.23,307200.0,37.8419,37.9608,37.7923,37.8914,307200.0
2012-03-15 12:00:00,38.23,38.25,38.09,38.24,295200.0,37.8914,37.9113,37.7527,37.9014,295200.0
2012-03-15 12:30:00,38.23,38.32,38.2,38.23,303200.0,37.8914,37.9806,37.8617,37.8914,303200.0
2012-03-15 13:00:00,38.21,38.25,38.08,38.11,228400.0,37.8716,37.9113,37.7428,37.7725,228400.0
2012-03-15 13:30:00,38.11,38.13,37.75,37.81,514400.0,37.7725,37.7923,37.4157,37.4752,514400.0
2012-03-15 14:00:00,37.81,38.16,37.8,38.15,447600.0,37.4752,37.8221,37.4653,37.8122,447600.0
2012-03-15 14:30:00,38.15,38.21,38.06,38.07,316800.0,37.8122,37.8716,37.723,37.7329,316800.0
2012-03-15 15:00:00,38.07,38.1,37.97,38.01,359600.0,37.7329,37.7626,37.6337,37.6734,359600.0
2012-03-15 15:30:00,38.02,38.2,38.02,38.1,723200.0,37.6833,37.8617,37.6833,37.7626,723200.0
2012-03-16 09:30:00,38.27,38.47,37.86,38.06,1672000.0,37.9311,38.1293,37.5247,37.723,1672000.0
2012-03-16 10:00:00,38.08,38.19,37.84,37.92,520000.0,37.7428,37.8518,37.5049,37.5842,520000.0
2012-03-16 10:30:00,37.91,38.27,37.9,38.09,641600.0,37.5743,37.9311,37.5644,37.7527,641600.0
2012-03-16 11:00:00,38.1,38.11,37.7,37.71,421200.0,37.7626,37.7725,37.3661,37.376,421200.0
2012-03-16 11:30:00,37.71,37.82,37.56,37.75,558800.0,37.376,37.4851,37.2274,37.4157,558800.0
2012-03-16 12:00:00,37.75,37.93,37.72,37.9,384400.0,37.4157,37.5941,37.386,37.5644,384400.0
2012-03-16 12:30:00,37.9,37.92,37.77,37.77,239600.0,37.5644,37.5842,37.4355,37.4355,239600.0
2012-03-16 13:00:00,37.77,37.84,37.68,37.71,462000.0,37.4355,37.5049,37.3463,37.376,462000.0
2012-03-16 13:30:00,37.72,37.77,37.7,37.73,148000.0,37.386,37.4355,37.3661,37.3959,148000.0
2012-03-16 14:00:00,37.74,37.91,37.73,37.8,248400.0,37.4058,37.5743,37.3959,37.4653,248400.0
2012-03-16 14:30:00,37.8,37.85,37.76,37.78,242800.0,37.4653,37.5148,37.4256,37.4454,242800.0
2012-03-16 15:00:00,37.77,37.89,37.71,37.85,436000.0,37.4355,37.5545,37.376,37.5148,436000.0
2012-03-16 15:30:00,37.85,37.88,37.77,37.85,866400.0,37.5148,37.5445,37.4355,37.5148,866400.0
2012-03-19 09:30:00,37.87,37.88,37.45,37.5,1072000.0,37.5346,37.5445,37.1184,37.1679,1072000.0
2012-03-19 10:00:00,37.49,37.6,37.17,37.33,661200.0,37.158,37.267,36.8408,36.9994,661200.0
2012-03-19 10:30:00,37.31,37.52,37.31,37.51,499600.0,36.9796,37.1877,36.9796,37.1778,499600.0
2012-03-19 11:00:00,37.51,37.59,37.44,37.57,350000.0,37.1778,37.2571,37.1084,37.2373,350000.0
2012-03-19 11:30:00,37.58,37.7,37.55,37.66,378400.0,37.2472,37.3661,37.2175,37.3265,378400.0
2012-03-19 12:00:00,37.65,37.72,37.63,37.67,287200.0,37.3166,37.386,37.2968,37.3364,287200.0
2012-03-19 12:30:00,37.67,37.8,37.64,37.76,404000.0,37.3364,37.4653,37.3067,37.4256,404000.0
2012-03-19 13:00:00,37.8,37.8,37.72,37.75,391600.0,37.4653,37.4653,37.386,37.4157,391600.0
2012-03-19 13:30:00,37.75,37.76,37.66,37.7,331600.0,37.4157,37.4256,37.3265,37.3661,331600.0
2012-03-19 14:00:00,37.7,37.73,37.64,37.66,377600.0,37.3661,37.3959,37.3067,37.3265,377600.0
2012-03-19 14:30:00,37.66,37.67,37.57,37.62,390400.0,37.3265,37.3364,37.2373,37.2868,390400.0
2012-03-19 15:00:00,37.62,37.65,37.58,37.58,462800.0,37.2868,37.3166,37.2472,37.2472,462800.0
2012-03-19 15:30:00,37.58,37.61,37.41,37.48,948800.0,37.2472,37.2769,37.0787,37.1481,948800.0
2012-03-20 09:30:00,37.31,37.47,36.82,36.99,1083600.0,36.9796,37.1382,36.4939,36.6624,1083600.0
2012-03-20 10:00:00,37.02,37.21,36.86,36.99,934400.0,36.6922,36.8805,36.5336,36.6624,934400.0
2012-03-20 10:30:00,37.0,37.17,36.97,37.08,524000.0,36.6723,36.8408,36.6426,36.7516,524000.0
2012-03-20 11:00:00,37.1,37.46,37.1,37.37,447200.0,36.7715,37.1283,36.7715,37.0391,447200.0
2012-03-20 11:30:00,37.37,37.38,37.12,37.3,338000.0,37.0391,37.049,36.7913,36.9697,338000.0
2012-03-20 12:00:00,37.26,37.27,37.13,37.16,190400.0,36.93,36.9399,36.8012,36.8309,190400.0
2012-03-20 12:30:00,37.16,37.32,37.16,37.2,193600.0,36.8309,36.9895,36.8309,36.8706,193600.0
2012-03-20 13:00:00,37.2,37.4,37.18,37.35,195200.0,36.8706,37.0688,36.8507,37.0192,195200.0
2012-03-20 13:30:00,37.37,37.41,37.33,37.33,174800.0,37.0391,37.0787,36.9994,36.9994,174800.0
2012-03-20 14:00:00,37.34,37.63,37.32,37.57,374800.0,37.0093,37.2968,36.9895,37.2373,374800.0
2012-03-20 14:30:00,37.56,37.7,37.52,37.7,271600.0,37.2274,37.3661,37.1877,37.3661,271600.0
2012-03-20 15:00:00,37.7,37.83,37.68,37.74,644400.0,37.3661,37.495,37.3463,37.4058,644400.0
2012-03-20 15:30:00,37.74,37.8,37.72,37.78,744000.0,37.4058,37.4653,37.386,37.4454,744000.0
2012-03-21 09:30:00,38.11,38.55,37.91,38.5,1136000.0,37.7725,38.2086,37.5743,38.1591,1136000.0
2012-03-21 10:00:00,38.48,38.62,38.34,38.44,977200.0,38.1392,38.278,38.0005,38.0996,977200.0
2012-03-21 10:30:00,38.44,38.49,38.35,38.45,462400.0,38.0996,38.1491,38.0104,38.1095,462400.0
2012-03-21 11:00:00,38.48,38.57,38.37,38.47,652800.0,38.1392,38.2284,38.0302,38.1293,652800.0
2012-03-21 11:30:00,38.45,38.54,38.37,38.4,356000.0,38.1095,38.1987,38.0302,38.0599,356000.0
2012-03-21 12:00:00,38.4,38.68,38.4,38.58,488000.0,38.0599,38.3375,38.0599,38.2383,488000.0
2012-03-21 12:30:00,38.58,38.75,38.58,38.71,426000.0,38.2383,38.4068,38.2383,38.3672,426000.0
2012-03-21 13:00:00,38.72,38.74,38.63,38.72,376400.0,38.3771,38.3969,38.2879,38.3771,376400.0
2012-03-21 13:30:00,38.72,38.72,38.53,38.62,518400.0,38.3771,38.3771,38.1888,38.278,518400.0
2012-03-21 14:00:00,38.62,38.73,38.61,38.72,432800.0,38.278,38.387,38.2681,38.3771,432800.0
2012-03-21 14:30:00,38.73,38.89,38.7,38.86,937600.0,38.387,38.5456,38.3573,38.5159,937600.0
2012-03-21 15:00:00,38.86,39.01,38.76,38.76,960800.0,38.5159,38.6645,38.4168,38.4168,960800.0
2012-03-21 15:30:00,38.77,38.8,38.58,38.58,1141200.0,38.4267,38.4564,38.2383,38.2383,1141200.0
2012-03-22 09:30:00,38.21,38.47,38.13,38.17,799200.0,37.8716,38.1293,37.7923,37.832,799200.0
2012-03-22 10:00:00,38.18,38.42,38.15,38.23,469200.0,37.8419,38.0798,37.8122,37.8914,469200.0
2012-03-22 10:30:00,38.21,38.22,37.97,38.05,401200.0,37.8716,37.8815,37.6337,37.713,401200.0
2012-03-22 11:00:00,38.04,38.09,37.95,38.03,403200.0,37.7031,37.7527,37.6139,37.6932,403200.0
2012-03-22 11:30:00,38.04,38.16,37.99,38.15,315600.0,37.7031,37.8221,37.6536,37.8122,315600.0
2012-03-22 12:00:00,38.15,38.41,38.15,38.37,256000.0,37.8122,38.0699,37.8122,38.0302,256000.0
2012-03-22 12:30:00,38.36,38.48,38.3,38.41,414800.0,38.0203,38.1392,37.9608,38.0699,414800.0
2012-03-22 13:00:00,38.41,38.43,38.17,38.24,314800.0,38.0699,38.0897,37.832,37.9014,314800.0
2012-03-22 13:30:00,38.23,38.34,38.19,38.24,329600.0,37.8914,38.0005,37.8518,37.9014,329600.0
2012-03-22 14:00:00,38.22,38.24,38.08,38.22,210800.0,37.8815,37.9014,37.7428,37.8815,210800.0
2012-03-22 14:30:00,38.22,38.25,38.17,38.24,160400.0,37.8815,37.9113,37.832,37.9014,160400.0
2012-03-22 15:00:00,38.23,38.24,38.06,38.23,343200.0,37.8914,37.9014,37.723,37.8914,343200.0
2012-03-22 15:30:00,38.23,38.36,38.19,38.21,478800.0,37.8914,38.0203,37.8518,37.8716,478800.0
2012-03-23 09:30:00,38.22,38.39,38.08,38.28,569600.0,37.8815,38.05,37.7428,37.941,569600.0
2012-03-23 10:00:00,38.23,38.45,38.16,38.17,827600.0,37.8914,38.1095,37.8221,37.832,827600.0
2012-03-23 10:30:00,38.15,38.24,38.1,38.12,274000.0,37.8122,37.9014,37.7626,37.7824,274000.0
2012-03-23 11:00:00,38.13,38.19,38.1,38.17,254800.0,37.7923,37.8518,37.7626,37.832,254800.0
2012-03-23 11:30:00,38.19,38.32,38.14,38.3,134800.0,37.8518,37.9806,37.8022,37.9608,134800.0
2012-03-23 12:00:00,38.3,38.3,38.18,38.2,134000.0,37.9608,37.9608,37.8419,37.8617,134000.0
2012-03-23 12:30:00,38.2,38.27,38.16,38.27,100400.0,37.8617,37.9311,37.8221,37.9311,100400.0
2012-03-23 13:00:00,38.27,38.28,38.18,38.27,84000.0,37.9311,37.941,37.8419,37.9311,84000.0
2012-03-23 13:30:00,38.27,38.35,38.27,38.34,129200.0,37.9311,38.0104,37.9311,38.0005,129200.0
2012-03-23 14:00:00,38.34,38.45,38.33,38.43,192400.0,38.0005,38.1095,37.9906,38.0897,192400.0
2012-03-23 14:30:00,38.43,38.48,38.4,38.43,144400.0,38.0897,38.1392,38.0599,38.0897,144400.0
2012-03-23 15:00:00,38.43,38.52,38.4,38.49,508800.0,38.0897,38.1789,38.0599,38.1491,508800.0
2012-03-23 15:30:00,38.49,38.66,38.46,38.48,813600.0,38.1491,38.3176,38.1194,38.1392,813600.0
2012-03-26 09:30:00,38.7,38.98,38.54,38.96,972800.0,38.3573,38.6348,38.1987,38.615,972800.0
2012-03-26 10:00:00,38.94,39.19,38.79,39.06,943200.0,38.5952,38.8429,38.4465,38.7141,943200.0
2012-03-26 10:30:00,39.07,39.12,38.92,39.09,456800.0,38.724,38.7736,38.5753,38.7438,456800.0
2012-03-26 11:00:00,39.09,39.09,38.8,38.8,534000.0,38.7438,38.7438,38.4564,38.4564,534000.0
2012-03-26 11:30:00,38.81,38.92,38.77,38.84,246800.0,38.4663,38.5753,38.4267,38.496,246800.0
2012-03-26 12:00:00,38.84,38.99,38.83,38.98,168800.0,38.496,38.6447,38.4861,38.6348,168800.0
2012-03-26 12:30:00,38.97,38.99,38.94,38.96,234800.0,38.6249,38.6447,38.5952,38.615,234800.0
2012-03-26 13:00:00,38.95,39.06,38.87,39.01,405600.0,38.6051,38.7141,38.5258,38.6645,405600.0
2012-03-26 13:30:00,39.01,39.18,39.01,39.12,204400.0,38.6645,38.833,38.6645,38.7736,204400.0
2012-03-26 14:00:00,39.12,39.17,39.09,39.14,210400.0,38.7736,38.8231,38.7438,38.7934,210400.0
2012-03-26 14:30:00,39.14,39.19,39.04,39.19,280800.0,38.7934,38.8429,38.6943,38.8429,280800.0
2012-03-26 15:00:00,39.17,39.39,39.14,39.35,719200.0,38.8231,39.0412,38.7934,39.0015,719200.0
2012-03-26 15:30:00,39.34,39.37,39.25,39.32,915600.0,38.9916,39.0213,38.9024,38.9718,915600.0
2012-03-27 09:30:00,39.17,39.3,38.97,39.09,926000.0,38.8231,38.952,38.6249,38.7438,926000.0
2012-03-27 10:00:00,39.08,39.2,38.83,38.88,750400.0,38.7339,38.8529,38.4861,38.5357,750400.0
2012-03-27 10:30:00,38.88,38.99,38.84,38.88,363600.0,38.5357,38.6447,38.496,38.5357,363600.0
2012-03-27 11:00:00,38.89,38.96,38.68,38.85,476400.0,38.5456,38.615,38.3375,38.506,476400.0
2012-03-27 11:30:00,38.86,38.87,38.76,38.8,322000.0,38.5159,38.5258,38.4168,38.4564,322000.0
2012-03-27 12:00:00,38.81,38.89,38.76,38.83,396400.0,38.4663,38.5456,38.4168,38.4861,396400.0
2012-03-27 12:30:00,38.83,38.97,38.79,38.96,406800.0,38.4861,38.6249,38.4465,38.615,406800.0
2012-03-27 13:00:00,38.96,39.0,38.83,38.88,246000.0,38.615,38.6546,38.4861,38.5357,246000.0
2012-03-27 13:30:00,38.88,38.88,38.79,38.81,335200.0,38.5357,38.5357,38.4465,38.4663,335200.0
2012-03-27 14:00:00,38.82,38.96,38.8,38.93,382000.0,38.4762,38.615,38.4564,38.5852,382000.0
2012-03-27 14:30:00,38.93,38.94,38.87,38.88,318400.0,38.5852,38.5952,38.5258,38.5357,318400.0
2012-03-27 15:00:00,38.9,38.92,38.66,38.68,624000.0,38.5555,38.5753,38.3176,38.3375,624000.0
2012-03-27 15:30:00,38.68,38.72,38.35,38.38,1477600.0,38.3375,38.3771,38.0104,38.0401,1477600.0
2012-03-28 09:30:00,38.49,38.83,38.46,38.57,999600.0,38.1491,38.4861,38.1194,38.2284,999600.0
2012-03-28 10:00:00,38.58,38.93,38.57,38.73,619200.0,38.2383,38.5852,38.2284,38.387,619200.0
2012-03-28 10:30:00,38.73,38.74,38.46,38.49,606800.0,38.387,38.3969,38.1194,38.1491,606800.0
2012-03-28 11:00:00,38.49,38.54,38.29,38.48,406800.0,38.1491,38.1987,37.9509,38.1392,406800.0
2012-03-28 11:30:00,38.48,38.49,37.92,38.01,449200.0,38.1392,38.1491,37.5842,37.6734,449200.0
2012-03-28 12:00:00,38.01,38.2,37.95,38.02,362800.0,37.6734,37.8617,37.6139,37.6833,362800.0
2012-03-28 12:30:00,38.02,38.1,37.99,38.1,325200.0,37.6833,37.7626,37.6536,37.7626,325200.0
2012-03-28 13:00:00,38.1,38.2,38.06,38.08,212000.0,37.7626,37.8617,37.723,37.7428,212000.0
2012-03-28 13:30:00,38.07,38.24,38.01,38.24,211600.0,37.7329,37.9014,37.6734,37.9014,211600.0
2012-03-28 14:00:00,38.24,38.24,38.04,38.1,218800.0,37.9014,37.9014,37.7031,37.7626,218800.0
2012-03-28 14:30:00,38.11,38.3,38.1,38.29,200400.0,37.7725,37.9608,37.7626,37.9509,200400.0
2012-03-28 15:00:00,38.29,38.41,38.27,38.38,320800.0,37.9509,38.0699,37.9311,38.0401,320800.0
2012-03-28 15:30:00,38.37,38.55,38.34,38.52,952400.0,38.0302,38.2086,38.0005,38.1789,952400.0
2012-03-29 09:30:00,38.25,38.7,38.04,38.51,1106800.0,37.9113,38.3573,37.7031,38.169,1106800.0
2012-03-29 10:00:00,38.51,38.8,38.42,38.42,549600.0,38.169,38.4564,38.0798,38.0798,549600.0
2012-03-29 10:30:00,38.42,38.67,38.41,38.6,333200.0,38.0798,38.3275,38.0699,38.2582,333200.0
2012-03-29 11:00:00,38.59,38.78,38.36,38.36,446800.0,38.2483,38.4366,38.0203,38.0203,446800.0
2012-03-29 11:30:00,38.35,38.49,38.25,38.34,272000.0,38.0104,38.1491,37.9113,38.0005,272000.0
2012-03-29 12:00:00,38.35,38.57,38.31,38.53,276000.0,38.0104,38.2284,37.9707,38.1888,276000.0
2012-03-29 12:30:00,38.52,38.71,38.5,38.69,310000.0,38.1789,38.3672,38.1591,38.3474,310000.0
2012-03-29 13:00:00,38.68,38.74,38.63,38.68,303200.0,38.3375,38.3969,38.2879,38.3375,303200.0
2012-03-29 13:30:00,38.69,38.75,38.67,38.73,253600.0,38.3474,38.4068,38.3275,38.387,253600.0
2012-03-29 14:00:00,38.73,39.09,38.73,39.06,774000.0,38.387,38.7438,38.387,38.7141,774000.0
2012-03-29 14:30:00,39.06,39.2,39.01,39.19,440400.0,38.7141,38.8529,38.6645,38.8429,440400.0
2012-03-29 15:00:00,39.19,39.36,39.02,39.02,691600.0,38.8429,39.0114,38.6744,38.6744,691600.0
2012-03-29 15:30:00,39.02,39.23,39.02,39.08,876400.0,38.6744,38.8826,38.6744,38.7339,876400.0
2012-03-30 09:30:00,39.18,39.24,38.9,38.94,1221200.0,38.833,38.8925,38.5555,38.5952,1221200.0
2012-03-30 10:00:00,38.9,39.05,38.23,38.34,1094400.0,38.5555,38.7042,37.8914,38.0005,1094400.0
2012-03-30 10:30:00,38.34,38.61,38.23,38.58,660800.0,38.0005,38.2681,37.8914,38.2383,660800.0
2012-03-30 11:00:00,38.57,38.7,38.39,38.64,406000.0,38.2284,38.3573,38.05,38.2978,406000.0
2012-03-30 11:30:00,38.64,38.83,38.64,38.77,236000.0,38.2978,38.4861,38.2978,38.4267,236000.0
2012-03-30 12:00:00,38.79,38.8,38.71,38.75,210000.0,38.4465,38.4564,38.3672,38.4068,210000.0
2012-03-30 12:30:00,38.74,38.81,38.72,38.77,243200.0,38.3969,38.4663,38.3771,38.4267,243200.0
2012-03-30 13:00:00,38.77,38.79,38.69,38.69,165600.0,38.4267,38.4465,38.3474,38.3474,165600.0
2012-03-30 13:30:00,38.71,38.75,38.62,38.75,162800.0,38.3672,38.4068,38.278,38.4068,162800.0
2012-03-30 14:00:00,38.74,38.83,38.7,38.7,251600.0,38.3969,38.4861,38.3573,38.3573,251600.0
2012-03-30 14:30:00,38.7,38.74,38.48,38.48,332800.0,38.3573,38.3969,38.1392,38.1392,332800.0
2012-03-30 15:00:00,38.5,38.7,38.5,38.67,276800.0,38.1591,38.3573,38.1591,38.3275,276800.0
2012-03-30 15:30:00,38.67,38.75,38.58,38.63,619200.0,38.3275,38.4068,38.2383,38.2879,619200.0
2012-04-02 09:30:00,38.22,38.85,38.14,38.8,1004000.0,37.8815,38.506,37.8022,38.4564,1004000.0
2012-04-02 10:00:00,38.81,39.28,38.77,39.24,934400.0,38.4663,38.9321,38.4267,38.8925,934400.0
2012-04-02 10:30:00,39.24,39.27,38.96,39.0,599600.0,38.8925,38.9222,38.615,38.6546,599600.0
2012-04-02 11:00:00,39.0,39.19,38.96,39.13,423600.0,38.6546,38.8429,38.615,38.7835,423600.0
2012-04-02 11:30:00,39.13,39.29,39.03,39.22,409600.0,38.7835,38.9421,38.6844,38.8727,409600.0
2012-04-02 12:00:00,39.21,39.3,39.2,39.26,390000.0,38.8628,38.952,38.8529,38.9123,390000.0
2012-04-02 12:30:00,39.26,39.3,39.17,39.23,328400.0,38.9123,38.952,38.8231,38.8826,328400.0
2012-04-02 13:00:00,39.24,39.24,39.15,39.19,204800.0,38.8925,38.8925,38.8033,38.8429,204800.0
2012-04-02 13:30:00,39.19,39.3,39.17,39.29,248000.0,38.8429,38.952,38.8231,38.9421,248000.0
2012-04-02 14:00:00,39.3,39.48,39.27,39.38,683200.0,38.952,39.1304,38.9222,39.0313,683200.0
2012-04-02 14:30:00,39.38,39.47,39.35,39.41,415600.0,39.0313,39.1205,39.0015,39.061,415600.0
2012-04-02 15:00:00,39.42,39.61,39.42,39.52,720000.0,39.0709,39.2592,39.0709,39.17,720000.0
2012-04-02 15:30:00,39.52,39.54,39.19,39.3,1338800.0,39.17,39.1898,38.8429,38.952,1338800.0
2012-04-03 09:30:00,39.18,39.45,39.11,39.33,695600.0,38.833,39.1006,38.7637,38.9817,695600.0
2012-04-03 10:00:00,39.35,39.63,39.2,39.57,554400.0,39.0015,39.279,38.8529,39.2196,554400.0
2012-04-03 10:30:00,39.56,39.75,39.54,39.71,461200.0,39.2097,39.398,39.1898,39.3583,461200.0
2012-04-03 11:00:00,39.7,39.71,39.5,39.55,445600.0,39.3484,39.3583,39.1502,39.1998,445600.0
2012-04-03 11:30:00,39.55,39.6,39.35,39.46,400400.0,39.1998,39.2493,39.0015,39.1106,400400.0
2012-04-03 12:00:00,39.44,39.49,39.27,39.49,255600.0,39.0907,39.1403,38.9222,39.1403,255600.0
2012-04-03 12:30:00,39.47,39.58,39.43,39.57,157600.0,39.1205,39.2295,39.0808,39.2196,157600.0
2012-04-03 13:00:00,39.57,39.57,39.49,39.54,193600.0,39.2196,39.2196,39.1403,39.1898,193600.0
2012-04-03 13:30:00,39.54,39.58,39.47,39.57,173600.0,39.1898,39.2295,39.1205,39.2196,173600.0
2012-04-03 14:00:00,39.55,39.55,39.22,39.32,504000.0,39.1998,39.1998,38.8727,38.9718,504000.0
2012-04-03 14:30:00,39.32,39.4,39.16,39.37,455200.0,38.9718,39.0511,38.8132,39.0213,455200.0
2012-04-03 15:00:00,39.36,39.46,39.24,39.32,434800.0,39.0114,39.1106,38.8925,38.9718,434800.0
2012-04-03 15:30:00,39.32,39.59,39.29,39.56,543200.0,38.9718,39.2394,38.9421,39.2097,543200.0
2012-04-04 09:30:00,39.26,39.26,38.89,39.15,636000.0,38.9123,38.9123,38.5456,38.8033,636000.0
2012-04-04 10:00:00,39.16,39.16,38.72,38.76,746000.0,38.8132,38.8132,38.3771,38.4168,746000.0
2012-04-04 10:30:00,38.76,38.77,38.57,38.6,538400.0,38.4168,38.4267,38.2284,38.2582,538400.0
2012-04-04 11:00:00,38.62,38.72,38.61,38.65,352000.0,38.278,38.3771,38.2681,38.3077,352000.0
2012-04-04 11:30:00,38.65,38.68,38.55,38.57,240000.0,38.3077,38.3375,38.2086,38.2284,240000.0
2012-04-04 12:00:00,38.57,38.6,38.47,38.56,253600.0,38.2284,38.2582,38.1293,38.2185,253600.0
2012-04-04 12:30:00,38.55,38.57,38.42,38.44,220400.0,38.2086,38.2284,38.0798,38.0996,220400.0
2012-04-04 13:00:00,38.44,38.45,38.24,38.32,500400.0,38.0996,38.1095,37.9014,37.9806,500400.0
2012-04-04 13:30:00,38.3,38.61,38.28,38.61,384400.0,37.9608,38.2681,37.941,38.2681,384400.0
2012-04-04 14:00:00,38.6,38.64,38.57,38.61,219600.0,38.2582,38.2978,38.2284,38.2681,219600.0
2012-04-04 14:30:00,38.61,38.74,38.59,38.63,290800.0,38.2681,38.3969,38.2483,38.2879,290800.0
2012-04-04 15:00:00,38.65,38.86,38.6,38.85,453200.0,38.3077,38.5159,38.2582,38.506,453200.0
2012-04-04 15:30:00,38.85,39.03,38.85,38.92,1016400.0,38.506,38.6844,38.506,38.5753,1016400.0
2012-04-05 09:30:00,39.0,39.01,38.7,38.99,508800.0,38.6546,38.6645,38.3573,38.6447,508800.0
2012-04-05 10:00:00,38.99,38.99,38.61,38.69,366800.0,38.6447,38.6447,38.2681,38.3474,366800.0
2012-04-05 10:30:00,38.71,38.83,38.65,38.83,395600.0,38.3672,38.4861,38.3077,38.4861,395600.0
2012-04-05 11:00:00,38.85,39.1,38.82,39.02,489200.0,38.506,38.7537,38.4762,38.6744,489200.0
2012-04-05 11:30:00,39.04,39.16,39.02,39.16,260800.0,38.6943,38.8132,38.6744,38.8132,260800.0
2012-04-05 12:00:00,39.16,39.23,39.06,39.22,197600.0,38.8132,38.8826,38.7141,38.8727,197600.0
2012-04-05 12:30:00,39.22,39.24,39.05,39.13,152000.0,38.8727,38.8925,38.7042,38.7835,152000.0
2012-04-05 13:00:00,39.13,39.4,39.13,39.39,301200.0,38.7835,39.0511,38.7835,39.0412,301200.0
2012-04-05 13:30:00,39.38,39.39,39.2,39.27,341200.0,39.0313,39.0412,38.8529,38.9222,341200.0
2012-04-05 14:00:00,39.27,39.32,39.19,39.19,188800.0,38.9222,38.9718,38.8429,38.8429,188800.0
2012-04-05 14:30:00,39.19,39.26,39.13,39.26,208400.0,38.8429,38.9123,38.7835,38.9123,208400.0
2012-04-05 15:00:00,39.26,39.3,39.22,39.29,263200.0,38.9123,38.952,38.8727,38.9421,263200.0
2012-04-05 15:30:00,39.3,39.41,39.23,39.26,969200.0,38.952,39.061,38.8826,38.9123,969200.0
2012-04-09 09:30:00,38.38,38.55,38.25,38.38,1036400.0,38.0401,38.2086,37.9113,38.0401,1036400.0
2012-04-09 10:00:00,38.38,38.77,38.31,38.75,757200.0,38.0401,38.4267,37.9707,38.4068,757200.0
2012-04-09 10:30:00,38.74,38.82,38.66,38.82,448800.0,38.3969,38.4762,38.3176,38.4762,448800.0
2012-04-09 11:00:00,38.81,38.95,38.74,38.88,592000.0,38.4663,38.6051,38.3969,38.5357,592000.0
2012-04-09 11:30:00,38.87,38.97,38.86,38.97,229200.0,38.5258,38.6249,38.5159,38.6249,229200.0
2012-04-09 12:00:00,38.96,38.97,38.76,38.81,305600.0,38.615,38.6249,38.4168,38.4663,305600.0
2012-04-09 12:30:00,38.8,39.09,38.8,39.01,453600.0,38.4564,38.7438,38.4564,38.6645,453600.0
2012-04-09 13:00:00,39.04,39.06,38.99,39.02,298000.0,38.6943,38.7141,38.6447,38.6744,298000.0
2012-04-09 13:30:00,39.01,39.33,39.0,39.3,645200.0,38.6645,38.9817,38.6546,38.952,645200.0
2012-04-09 14:00:00,39.31,39.37,39.2,39.24,276800.0,38.9619,39.0213,38.8529,38.8925,276800.0
2012-04-09 14:30:00,39.21,39.47,39.18,39.38,462000.0,38.8628,39.1205,38.833,39.0313,462000.0
2012-04-09 15:00:00,39.38,39.46,39.24,39.24,504400.0,39.0313,39.1106,38.8925,38.8925,504400.0
2012-04-09 15:30:00,39.26,39.48,39.22,39.38,1010800.0,38.9123,39.1304,38.8727,39.0313,1010800.0
2012-04-10 09:30:00,39.44,39.75,39.35,39.62,1012000.0,39.0907,39.398,39.0015,39.2691,1012000.0
2012-04-10 10:00:00,39.6,39.7,39.25,39.45,811200.0,39.2493,39.3484,38.9024,39.1006,811200.0
2012-04-10 10:30:00,39.46,39.46,39.19,39.23,359200.0,39.1106,39.1106,38.8429,38.8826,359200.0
2012-04-10 11:00:00,39.22,39.29,39.05,39.06,432800.0,38.8727,38.9421,38.7042,38.7141,432800.0
2012-04-10 11:30:00,39.07,39.08,38.65,38.78,506000.0,38.724,38.7339,38.3077,38.4366,506000.0
2012-04-10 12:00:00,38.77,38.85,38.67,38.79,774000.0,38.4267,38.506,38.3275,38.4465,774000.0
2012-04-10 12:30:00,38.77,38.81,38.55,38.63,996000.0,38.4267,38.4663,38.2086,38.2879,996000.0
2012-04-10 13:00:00,38.65,38.8,38.44,38.54,1180000.0,38.3077,38.4564,38.0996,38.1987,1180000.0
2012-04-10 13:30:00,38.54,38.68,38.48,38.48,542000.0,38.1987,38.3375,38.1392,38.1392,542000.0
2012-04-10 14:00:00,38.49,38.69,38.43,38.54,530000.0,38.1491,38.3474,38.0897,38.1987,530000.0
2012-04-10 14:30:00,38.54,38.59,38.35,38.57,544800.0,38.1987,38.2483,38.0104,38.2284,544800.0
2012-04-10 15:00:00,38.57,38.59,38.24,38.38,988400.0,38.2284,38.2483,37.9014,38.0401,988400.0
2012-04-10 15:30:00,38.4,38.62,38.37,38.43,1723600.0,38.0599,38.278,38.0302,38.0897,1723600.0
2012-04-11 09:30:00,38.09,39.02,38.09,38.85,2170000.0,37.7527,38.6744,37.7527,38.506,2170000.0
2012-04-11 10:00:00,38.83,39.25,38.79,39.12,948400.0,38.4861,38.9024,38.4465,38.7736,948400.0
2012-04-11 10:30:00,39.12,39.35,39.03,39.35,765600.0,38.7736,39.0015,38.6844,39.0015,765600.0
2012-04-11 11:00:00,39.35,39.46,39.25,39.31,618800.0,39.0015,39.1106,38.9024,38.9619,618800.0
2012-04-11 11:30:00,39.33,39.41,39.14,39.36,674000.0,38.9817,39.061,38.7934,39.0114,674000.0
2012-04-11 12:00:00,39.36,39.64,39.24,39.43,1222000.0,39.0114,39.289,38.8925,39.0808,1222000.0
2012-04-11 12:30:00,39.39,39.64,39.38,39.46,587200.0,39.0412,39.289,39.0313,39.1106,587200.0
2012-04-11 13:00:00,39.46,39.48,39.3,39.42,408000.0,39.1106,39.1304,38.952,39.0709,408000.0
2012-04-11 13:30:00,39.41,39.48,39.33,39.48,256400.0,39.061,39.1304,38.9817,39.1304,256400.0
2012-04-11 14:00:00,39.48,39.48,39.28,39.38,637200.0,39.1304,39.1304,38.9321,39.0313,637200.0
2012-04-11 14:30:00,39.38,39.48,39.26,39.4,672800.0,39.0313,39.1304,38.9123,39.0511,672800.0
2012-04-11 15:00:00,39.4,39.44,39.26,39.33,657200.0,39.0511,39.0907,38.9123,38.9817,657200.0
2012-04-11 15:30:00,39.32,39.55,39.31,39.52,1136800.0,38.9718,39.1998,38.9619,39.17,1136800.0
2012-04-12 09:30:00,39.45,39.67,39.19,39.41,1083600.0,39.1006,39.3187,38.8429,39.061,1083600.0
2012-04-12 10:00:00,39.41,39.5,39.1,39.38,774400.0,39.061,39.1502,38.7537,39.0313,774400.0
2012-04-12 10:30:00,39.4,39.56,39.37,39.37,439600.0,39.0511,39.2097,39.0213,39.0213,439600.0
2012-04-12 11:00:00,39.41,39.59,39.38,39.52,494000.0,39.061,39.2394,39.0313,39.17,494000.0
2012-04-12 11:30:00,39.52,39.56,39.41,39.45,416400.0,39.17,39.2097,39.061,39.1006,416400.0
2012-04-12 12:00:00,39.45,39.53,39.38,39.47,204400.0,39.1006,39.1799,39.0313,39.1205,204400.0
2012-04-12 12:30:00,39.47,39.56,39.41,39.56,226400.0,39.1205,39.2097,39.061,39.2097,226400.0
2012-04-12 13:00:00,39.56,39.61,39.34,39.39,306000.0,39.2097,39.2592,38.9916,39.0412,306000.0
2012-04-12 13:30:00,39.4,39.56,39.38,39.44,326400.0,39.0511,39.2097,39.0313,39.0907,326400.0
2012-04-12 14:00:00,39.44,39.56,39.41,39.54,184800.0,39.0907,39.2097,39.061,39.1898,184800.0
2012-04-12 14:30:00,39.54,39.58,39.47,39.54,245200.0,39.1898,39.2295,39.1205,39.1898,245200.0
2012-04-12 15:00:00,39.54,39.6,39.49,39.51,424800.0,39.1898,39.2493,39.1403,39.1601,424800.0
2012-04-12 15:30:00,39.51,39.65,39.51,39.59,569600.0,39.1601,39.2989,39.1601,39.2394,569600.0
2012-04-13 09:30:00,39.5,40.42,39.3,40.22,1731200.0,39.1502,40.0621,38.952,39.8638,1731200.0
2012-04-13 10:00:00,40.25,40.47,40.0,40.42,1837600.0,39.8936,40.1116,39.6458,40.0621,1837600.0
2012-04-13 10:30:00,40.42,40.44,39.35,39.4,1759600.0,40.0621,40.0819,39.0015,39.0511,1759600.0
2012-04-13 11:00:00,39.42,39.7,39.38,39.59,603200.0,39.0709,39.3484,39.0313,39.2394,603200.0
2012-04-13 11:30:00,39.58,39.88,39.57,39.65,523600.0,39.2295,39.5268,39.2196,39.2989,523600.0
2012-04-13 12:00:00,39.66,39.73,39.52,39.59,252400.0,39.3088,39.3782,39.17,39.2394,252400.0
2012-04-13 12:30:00,39.6,39.71,39.52,39.7,224800.0,39.2493,39.3583,39.17,39.3484,224800.0
2012-04-13 13:00:00,39.69,40.09,39.65,39.88,510800.0,39.3385,39.735,39.2989,39.5268,510800.0
2012-04-13 13:30:00,39.9,40.1,39.88,39.89,246000.0,39.5467,39.7449,39.5268,39.5367,246000.0
2012-04-13 14:00:00,39.89,39.96,39.83,39.84,189200.0,39.5367,39.6061,39.4773,39.4872,189200.0
2012-04-13 14:30:00,39.84,40.0,39.82,39.93,321200.0,39.4872,39.6458,39.4674,39.5764,321200.0
2012-04-13 15:00:00,39.95,40.06,39.9,39.98,244400.0,39.5962,39.7052,39.5467,39.6259,244400.0
2012-04-13 15:30:00,39.96,40.02,39.77,39.83,950000.0,39.6061,39.6656,39.4178,39.4773,950000.0
2012-04-16 09:30:00,40.22,40.38,39.13,39.24,1529200.0,39.8638,40.0224,38.7835,38.8925,1529200.0
2012-04-16 10:00:00,39.26,39.43,38.88,39.05,884800.0,38.9123,39.0808,38.5357,38.7042,884800.0
2012-04-16 10:30:00,39.02,39.66,38.99,39.41,976400.0,38.6744,39.3088,38.6447,39.061,976400.0
2012-04-16 11:00:00,39.45,39.58,39.03,39.04,550800.0,39.1006,39.2295,38.6844,38.6943,550800.0
2012-04-16 11:30:00,39.06,39.23,38.94,38.95,373200.0,38.7141,38.8826,38.5952,38.6051,373200.0
2012-04-16 12:00:00,38.95,39.05,38.68,38.7,652400.0,38.6051,38.7042,38.3375,38.3573,652400.0
2012-04-16 12:30:00,38.68,38.74,38.56,38.71,596000.0,38.3375,38.3969,38.2185,38.3672,596000.0
2012-04-16 13:00:00,38.74,38.78,38.63,38.74,485600.0,38.3969,38.4366,38.2879,38.3969,485600.0
2012-04-16 13:30:00,38.75,38.9,38.69,38.71,634400.0,38.4068,38.5555,38.3474,38.3672,634400.0
2012-04-16 14:00:00,38.71,39.01,38.7,38.93,581600.0,38.3672,38.6645,38.3573,38.5852,581600.0
2012-04-16 14:30:00,38.94,39.1,38.94,38.97,360400.0,38.5952,38.7537,38.5952,38.6249,360400.0
2012-04-16 15:00:00,38.97,39.0,38.81,38.87,472400.0,38.6249,38.6546,38.4663,38.5258,472400.0
2012-04-16 15:30:00,38.87,38.94,38.72,38.73,1264000.0,38.5258,38.5952,38.3771,38.387,1264000.0
2012-04-17 09:30:00,38.86,39.08,38.48,38.79,1381600.0,38.5159,38.7339,38.1392,38.4465,1381600.0
2012-04-17 10:00:00,38.79,39.02,38.64,38.84,576800.0,38.4465,38.6744,38.2978,38.496,576800.0
2012-04-17 10:30:00,38.84,38.9,38.67,38.72,370800.0,38.496,38.5555,38.3275,38.3771,370800.0
2012-04-17 11:00:00,38.73,38.79,38.63,38.74,738800.0,38.387,38.4465,38.2879,38.3969,738800.0
2012-04-17 11:30:00,38.73,38.77,38.7,38.74,335600.0,38.387,38.4267,38.3573,38.3969,335600.0
2012-04-17 12:00:00,38.75,38.94,38.68,38.91,300400.0,38.4068,38.5952,38.3375,38.5654,300400.0
2012-04-17 12:30:00,38.93,39.0,38.88,38.99,192000.0,38.5852,38.6546,38.5357,38.6447,192000.0
2012-04-17 13:00:00,38.99,39.08,38.93,39.08,155200.0,38.6447,38.7339,38.5852,38.7339,155200.0
2012-04-17 13:30:00,39.08,39.11,39.02,39.11,195200.0,38.7339,38.7637,38.6744,38.7637,195200.0
2012-04-17 14:00:00,39.12,39.2,39.08,39.12,271200.0,38.7736,38.8529,38.7339,38.7736,271200.0
2012-04-17 14:30:00,39.14,39.17,39.02,39.14,224400.0,38.7934,38.8231,38.6744,38.7934,224400.0
2012-04-17 15:00:00,39.13,39.2,39.08,39.19,312000.0,38.7835,38.8529,38.7339,38.8429,312000.0
2012-04-17 15:30:00,39.19,39.2,39.04,39.04,608000.0,38.8429,38.8529,38.6943,38.6943,608000.0
2012-04-18 09:30:00,38.8,39.44,38.7,39.26,619200.0,38.4564,39.0907,38.3573,38.9123,619200.0
2012-04-18 10:00:00,39.27,39.35,39.13,39.29,327200.0,38.9222,39.0015,38.7835,38.9421,327200.0
2012-04-18 10:30:00,39.29,39.58,39.27,39.5,329200.0,38.9421,39.2295,38.9222,39.1502,329200.0
2012-04-18 11:00:00,39.5,39.51,39.25,39.32,360000.0,39.1502,39.1601,38.9024,38.9718,360000.0
2012-04-18 11:30:00,39.33,39.58,39.25,39.47,298000.0,38.9817,39.2295,38.9024,39.1205,298000.0
2012-04-18 12:00:00,39.45,39.52,39.37,39.39,184000.0,39.1006,39.17,39.0213,39.0412,184000.0
2012-04-18 12:30:00,39.37,39.54,39.37,39.51,273200.0,39.0213,39.1898,39.0213,39.1601,273200.0
2012-04-18 13:00:00,39.5,39.58,39.48,39.52,163600.0,39.1502,39.2295,39.1304,39.17,163600.0
2012-04-18 13:30:00,39.54,39.57,39.44,39.53,264800.0,39.1898,39.2196,39.0907,39.1799,264800.0
2012-04-18 14:00:00,39.53,39.63,39.46,39.47,732000.0,39.1799,39.279,39.1106,39.1205,732000.0
2012-04-18 14:30:00,39.49,39.83,39.48,39.79,470000.0,39.1403,39.4773,39.1304,39.4376,470000.0
2012-04-18 15:00:00,39.8,39.9,39.66,39.66,449200.0,39.4475,39.5467,39.3088,39.3088,449200.0
2012-04-18 15:30:00,39.66,39.77,39.56,39.66,779600.0,39.3088,39.4178,39.2097,39.3088,779600.0
2012-04-19 09:30:00,39.78,40.37,39.45,40.34,1103600.0,39.4277,40.0125,39.1006,39.9828,1103600.0
2012-04-19 10:00:00,40.31,40.55,40.02,40.55,1208400.0,39.953,40.1909,39.6656,40.1909,1208400.0
2012-04-19 10:30:00,40.55,41.19,40.55,41.16,1918800.0,40.1909,40.8252,40.1909,40.7955,1918800.0
2012-04-19 11:00:00,41.16,41.18,40.68,40.8,999600.0,40.7955,40.8153,40.3197,40.4387,999600.0
2012-04-19 11:30:00,40.81,40.87,40.58,40.69,629600.0,40.4486,40.5081,40.2206,40.3297,629600.0
2012-04-19 12:00:00,40.68,40.69,40.45,40.45,390400.0,40.3197,40.3297,40.0918,40.0918,390400.0
2012-04-19 12:30:00,40.45,40.45,40.18,40.18,548000.0,40.0918,40.0918,39.8242,39.8242,548000.0
2012-04-19 13:00:00,40.19,40.27,40.08,40.25,650000.0,39.8341,39.9134,39.7251,39.8936,650000.0
2012-04-19 13:30:00,40.26,40.42,40.11,40.11,715200.0,39.9035,40.0621,39.7548,39.7548,715200.0
2012-04-19 14:00:00,40.12,40.2,39.77,39.84,683600.0,39.7647,39.844,39.4178,39.4872,683600.0
2012-04-19 14:30:00,39.83,39.95,39.62,39.88,532400.0,39.4773,39.5962,39.2691,39.5268,532400.0
2012-04-19 15:00:00,39.88,39.99,39.64,39.75,421200.0,39.5268,39.6359,39.289,39.398,421200.0
2012-04-19 15:30:00,39.75,39.99,39.72,39.89,829200.0,39.398,39.6359,39.3682,39.5367,829200.0
2012-04-20 09:30:00,40.02,40.24,39.79,40.08,1172800.0,39.6656,39.8836,39.4376,39.7251,1172800.0
2012-04-20 10:00:00,40.12,40.21,39.88,40.02,630000.0,39.7647,39.8539,39.5268,39.6656,630000.0
2012-04-20 10:30:00,40.03,40.24,39.82,39.98,333200.0,39.6755,39.8836,39.4674,39.6259,333200.0
2012-04-20 11:00:00,39.98,40.27,39.97,40.09,312000.0,39.6259,39.9134,39.616,39.735,312000.0
2012-04-20 11:30:00,40.07,40.16,40.04,40.12,170400.0,39.7152,39.8044,39.6854,39.7647,170400.0
2012-04-20 12:00:00,40.12,40.13,39.99,39.99,216000.0,39.7647,39.7746,39.6359,39.6359,216000.0
2012-04-20 12:30:00,40.0,40.0,39.9,39.97,231600.0,39.6458,39.6458,39.5467,39.616,231600.0
2012-04-20 13:00:00,39.95,39.95,39.62,39.63,332400.0,39.5962,39.5962,39.2691,39.279,332400.0
2012-04-20 13:30:00,39.64,39.72,39.51,39.63,392000.0,39.289,39.3682,39.1601,39.279,392000.0
2012-04-20 14:00:00,39.61,39.65,39.45,39.54,498000.0,39.2592,39.2989,39.1006,39.1898,498000.0
2012-04-20 14:30:00,39.54,39.6,39.48,39.49,232400.0,39.1898,39.2493,39.1304,39.1403,232400.0
2012-04-20 15:00:00,39.49,39.5,39.37,39.39,419200.0,39.1403,39.1502,39.0213,39.0412,419200.0
2012-04-20 15:30:00,39.38,39.41,39.21,39.22,1096000.0,39.0313,39.061,38.8628,38.8727,1096000.0
2012-04-23 09:30:00,38.55,38.67,38.11,38.11,1288400.0,38.2086,38.3275,37.7725,37.7725,1288400.0
2012-04-23 10:00:00,38.13,38.25,37.67,38.13,1642800.0,37.7923,37.9113,37.3364,37.7923,1642800.0
2012-04-23 10:30:00,38.13,38.15,37.73,37.91,819600.0,37.7923,37.8122,37.3959,37.5743,819600.0
2012-04-23 11:00:00,37.91,38.2,37.85,38.1,539600.0,37.5743,37.8617,37.5148,37.7626,539600.0
2012-04-23 11:30:00,38.13,38.22,38.1,38.22,568000.0,37.7923,37.8815,37.7626,37.8815,568000.0
2012-04-23 12:00:00,38.21,38.32,38.11,38.17,488800.0,37.8716,37.9806,37.7725,37.832,488800.0
2012-04-23 12:30:00,38.18,38.31,38.1,38.14,221600.0,37.8419,37.9707,37.7626,37.8022,221600.0
2012-04-23 13:00:00,38.14,38.48,38.14,38.48,292000.0,37.8022,38.1392,37.8022,38.1392,292000.0
2012-04-23 13:30:00,38.5,38.63,38.5,38.54,254400.0,38.1591,38.2879,38.1591,38.1987,254400.0
2012-04-23 14:00:00,38.54,38.8,38.42,38.76,720800.0,38.1987,38.4564,38.0798,38.4168,720800.0
2012-04-23 14:30:00,38.77,38.83,38.59,38.62,294800.0,38.4267,38.4861,38.2483,38.278,294800.0
2012-04-23 15:00:00,38.6,38.93,38.59,38.93,416000.0,38.2582,38.5852,38.2483,38.5852,416000.0
2012-04-23 15:30:00,38.9,38.96,38.67,38.73,1157600.0,38.5555,38.615,38.3275,38.387,1157600.0
2012-04-24 09:30:00,38.64,38.69,37.94,38.0,593600.0,38.2978,38.3474,37.604,37.6635,593600.0
2012-04-24 10:00:00,37.97,38.47,37.93,38.19,803600.0,37.6337,38.1293,37.5941,37.8518,803600.0
2012-04-24 10:30:00,38.19,38.23,37.84,37.89,553600.0,37.8518,37.8914,37.5049,37.5545,553600.0
2012-04-24 11:00:00,37.88,38.12,37.77,37.96,436000.0,37.5445,37.7824,37.4355,37.6238,436000.0
2012-04-24 11:30:00,37.95,37.96,37.66,37.72,367600.0,37.6139,37.6238,37.3265,37.386,367600.0
2012-04-24 12:00:00,37.73,37.85,37.69,37.77,360800.0,37.3959,37.5148,37.3562,37.4355,360800.0
2012-04-24 12:30:00,37.77,37.78,37.38,37.38,417600.0,37.4355,37.4454,37.049,37.049,417600.0
2012-04-24 13:00:00,37.39,37.41,37.23,37.23,484400.0,37.0589,37.0787,36.9003,36.9003,484400.0
2012-04-24 13:30:00,37.23,37.36,36.95,36.98,961600.0,36.9003,37.0291,36.6228,36.6525,961600.0
2012-04-24 14:00:00,36.95,37.26,36.88,37.22,801600.0,36.6228,36.93,36.5534,36.8904,801600.0
2012-04-24 14:30:00,37.22,37.47,37.15,37.35,566000.0,36.8904,37.1382,36.821,37.0192,566000.0
2012-04-24 15:00:00,37.37,37.5,37.29,37.49,727600.0,37.0391,37.1679,36.9598,37.158,727600.0
2012-04-24 15:30:00,37.49,37.62,37.46,37.52,1615600.0,37.158,37.2868,37.1283,37.1877,1615600.0
2012-04-25 09:30:00,37.62,37.73,36.94,37.23,2107600.0,37.2868,37.3959,36.6129,36.9003,2107600.0
2012-04-25 10:00:00,37.25,37.49,37.08,37.35,1320800.0,36.9201,37.158,36.7516,37.0192,1320800.0
2012-04-25 10:30:00,37.37,38.0,37.37,37.55,1278800.0,37.0391,37.6635,37.0391,37.2175,1278800.0
2012-04-25 11:00:00,37.55,37.56,37.43,37.44,551200.0,37.2175,37.2274,37.0985,37.1084,551200.0
2012-04-25 11:30:00,37.45,37.48,37.13,37.34,572400.0,37.1184,37.1481,36.8012,37.0093,572400.0
2012-04-25 12:00:00,37.34,37.61,37.34,37.57,461200.0,37.0093,37.2769,37.0093,37.2373,461200.0
2012-04-25 12:30:00,37.6,37.62,37.41,37.62,272800.0,37.267,37.2868,37.0787,37.2868,272800.0
2012-04-25 13:00:00,37.61,37.94,37.58,37.87,604800.0,37.2769,37.604,37.2472,37.5346,604800.0
2012-04-25 13:30:00,37.87,37.87,37.69,37.77,329600.0,37.5346,37.5346,37.3562,37.4355,329600.0
2012-04-25 14:00:00,37.75,37.99,37.74,37.85,470000.0,37.4157,37.6536,37.4058,37.5148,470000.0
2012-04-25 14:30:00,37.85,37.87,37.47,37.56,678000.0,37.5148,37.5346,37.1382,37.2274,678000.0
2012-04-25 15:00:00,37.55,37.7,37.5,37.6,757200.0,37.2175,37.3661,37.1679,37.267,757200.0
2012-04-25 15:30:00,37.6,37.73,37.52,37.67,1356400.0,37.267,37.3959,37.1877,37.3364,1356400.0
2012-04-26 09:30:00,37.75,38.5,37.75,38.24,922800.0,37.4157,38.1591,37.4157,37.9014,922800.0
2012-04-26 10:00:00,38.24,38.5,38.22,38.44,600800.0,37.9014,38.1591,37.8815,38.0996,600800.0
2012-04-26 10:30:00,38.44,38.5,38.26,38.27,388400.0,38.0996,38.1591,37.9212,37.9311,388400.0
2012-04-26 11:00:00,38.27,38.45,38.05,38.32,566800.0,37.9311,38.1095,37.713,37.9806,566800.0
2012-04-26 11:30:00,38.32,38.45,38.23,38.45,223200.0,37.9806,38.1095,37.8914,38.1095,223200.0
2012-04-26 12:00:00,38.45,38.45,38.22,38.26,173600.0,38.1095,38.1095,37.8815,37.9212,173600.0
2012-04-26 12:30:00,38.27,38.35,38.21,38.35,138400.0,37.9311,38.0104,37.8716,38.0104,138400.0
2012-04-26 13:00:00,38.35,38.56,38.32,38.56,272400.0,38.0104,38.2185,37.9806,38.2185,272400.0
2012-04-26 13:30:00,38.55,38.82,38.55,38.81,342400.0,38.2086,38.4762,38.2086,38.4663,342400.0
2012-04-26 14:00:00,38.8,38.91,38.76,38.85,354000.0,38.4564,38.5654,38.4168,38.506,354000.0
2012-04-26 14:30:00,38.87,38.95,38.83,38.91,307600.0,38.5258,38.6051,38.4861,38.5654,307600.0
2012-04-26 15:00:00,38.91,39.02,38.89,39.01,585200.0,38.5654,38.6744,38.5456,38.6645,585200.0
2012-04-26 15:30:00,39.0,39.09,38.9,39.0,1592400.0,38.6546,38.7438,38.5555,38.6546,1592400.0
2012-04-27 09:30:00,39.12,39.25,38.66,38.92,1014800.0,38.7736,38.9024,38.3176,38.5753,1014800.0
2012-04-27 10:00:00,38.9,39.19,38.88,39.02,583600.0,38.5555,38.8429,38.5357,38.6744,583600.0
2012-04-27 10:30:00,39.05,39.52,38.94,39.5,619200.0,38.7042,39.17,38.5952,39.1502,619200.0
2012-04-27 11:00:00,39.49,39.6,39.48,39.53,455200.0,39.1403,39.2493,39.1304,39.1799,455200.0
2012-04-27 11:30:00,39.52,39.56,39.38,39.45,504800.0,39.17,39.2097,39.0313,39.1006,504800.0
2012-04-27 12:00:00,39.46,39.52,39.4,39.45,264800.0,39.1106,39.17,39.0511,39.1006,264800.0
2012-04-27 12:30:00,39.47,39.56,39.37,39.56,265600.0,39.1205,39.2097,39.0213,39.2097,265600.0
2012-04-27 13:00:00,39.55,39.58,39.5,39.56,265600.0,39.1998,39.2295,39.1502,39.2097,265600.0
2012-04-27 13:30:00,39.55,39.72,39.51,39.57,535200.0,39.1998,39.3682,39.1601,39.2196,535200.0
2012-04-27 14:00:00,39.58,39.68,39.46,39.51,290400.0,39.2295,39.3286,39.1106,39.1601,290400.0
2012-04-27 14:30:00,39.51,39.67,39.47,39.5,343600.0,39.1601,39.3187,39.1205,39.1502,343600.0
2012-04-27 15:00:00,39.5,39.51,39.31,39.34,321200.0,39.1502,39.1601,38.9619,38.9916,321200.0
2012-04-27 15:30:00,39.34,39.35,39.1,39.18,978400.0,38.9916,39.0015,38.7537,38.833,978400.0
2012-04-30 09:30:00,39.02,39.28,38.77,38.89,767200.0,38.6744,38.9321,38.4267,38.5456,767200.0
2012-04-30 10:00:00,38.88,39.08,38.8,38.96,342000.0,38.5357,38.7339,38.4564,38.615,342000.0
2012-04-30 10:30:00,38.96,38.98,38.7,38.9,284000.0,38.615,38.6348,38.3573,38.5555,284000.0
2012-04-30 11:00:00,38.9,39.15,38.88,39.04,296800.0,38.5555,38.8033,38.5357,38.6943,296800.0
2012-04-30 11:30:00,39.05,39.08,38.94,39.01,154000.0,38.7042,38.7339,38.5952,38.6645,154000.0
2012-04-30 12:00:00,39.0,39.17,38.92,39.14,187600.0,38.6546,38.8231,38.5753,38.7934,187600.0
2012-04-30 12:30:00,39.15,39.2,39.01,39.15,108400.0,38.8033,38.8529,38.6645,38.8033,108400.0
2012-04-30 13:00:00,39.16,39.16,38.96,39.01,108800.0,38.8132,38.8132,38.615,38.6645,108800.0
2012-04-30 13:30:00,39.02,39.05,38.94,39.0,95600.0,38.6744,38.7042,38.5952,38.6546,95600.0
2012-04-30 14:00:00,39.01,39.02,38.83,38.87,169200.0,38.6645,38.6744,38.4861,38.5258,169200.0
2012-04-30 14:30:00,38.86,38.92,38.77,38.85,253200.0,38.5159,38.5753,38.4267,38.506,253200.0
2012-04-30 15:00:00,38.85,39.01,38.83,39.01,226800.0,38.506,38.6645,38.4861,38.6645,226800.0
2012-04-30 15:30:00,39.0,39.03,38.89,38.93,507200.0,38.6546,38.6844,38.5456,38.5852,507200.0
2012-05-01 09:30:00,39.08,39.25,38.74,38.96,727600.0,38.7339,38.9024,38.3969,38.615,727600.0
2012-05-01 10:00:00,39.01,39.7,39.0,39.65,602000.0,38.6645,39.3484,38.6546,39.2989,602000.0
2012-05-01 10:30:00,39.65,39.85,39.41,39.43,660000.0,39.2989,39.4971,39.061,39.0808,660000.0
2012-05-01 11:00:00,39.44,39.5,39.38,39.48,342400.0,39.0907,39.1502,39.0313,39.1304,342400.0
2012-05-01 11:30:00,39.49,39.74,39.46,39.57,406000.0,39.1403,39.3881,39.1106,39.2196,406000.0
2012-05-01 12:00:00,39.59,39.63,39.54,39.62,183200.0,39.2394,39.279,39.1898,39.2691,183200.0
2012-05-01 12:30:00,39.63,39.65,39.54,39.6,147600.0,39.279,39.2989,39.1898,39.2493,147600.0
2012-05-01 13:00:00,39.59,39.73,39.59,39.65,151200.0,39.2394,39.3782,39.2394,39.2989,151200.0
2012-05-01 13:30:00,39.64,39.64,39.48,39.5,234000.0,39.289,39.289,39.1304,39.1502,234000.0
2012-05-01 14:00:00,39.51,39.54,39.26,39.38,271200.0,39.1601,39.1898,38.9123,39.0313,271200.0
2012-05-01 14:30:00,39.38,39.43,39.24,39.35,344400.0,39.0313,39.0808,38.8925,39.0015,344400.0
2012-05-01 15:00:00,39.33,39.38,39.24,39.33,466000.0,38.9817,39.0313,38.8925,38.9817,466000.0
2012-05-01 15:30:00,39.33,39.41,39.2,39.24,584800.0,38.9817,39.061,38.8529,38.8925,584800.0
2012-05-02 09:30:00,38.99,39.37,38.88,39.37,702800.0,38.6447,39.0213,38.5357,39.0213,702800.0
2012-05-02 10:00:00,39.31,39.34,39.02,39.15,418800.0,38.9619,38.9916,38.6744,38.8033,418800.0
2012-05-02 10:30:00,39.1,39.44,39.1,39.4,318400.0,38.7537,39.0907,38.7537,39.0511,318400.0
2012-05-02 11:00:00,39.36,39.49,39.25,39.49,143600.0,39.0114,39.1403,38.9024,39.1403,143600.0
2012-05-02 11:30:00,39.5,39.58,39.44,39.54,375200.0,39.1502,39.2295,39.0907,39.1898,375200.0
2012-05-02 12:00:00,39.54,39.73,39.53,39.68,336400.0,39.1898,39.3782,39.1799,39.3286,336400.0
2012-05-02 12:30:00,39.68,39.72,39.54,39.63,194400.0,39.3286,39.3682,39.1898,39.279,194400.0
2012-05-02 13:00:00,39.62,39.65,39.48,39.48,282800.0,39.2691,39.2989,39.1304,39.1304,282800.0
2012-05-02 13:30:00,39.46,39.72,39.46,39.7,322000.0,39.1106,39.3682,39.1106,39.3484,322000.0
2012-05-02 14:00:00,39.7,39.88,39.68,39.84,494400.0,39.3484,39.5268,39.3286,39.4872,494400.0
2012-05-02 14:30:00,39.83,39.86,39.7,39.77,414800.0,39.4773,39.507,39.3484,39.4178,414800.0
2012-05-02 15:00:00,39.78,39.85,39.72,39.83,516400.0,39.4277,39.4971,39.3682,39.4773,516400.0
2012-05-02 15:30:00,39.82,39.85,39.7,39.74,922000.0,39.4674,39.4971,39.3484,39.3881,922000.0
2012-05-03 09:30:00,40.07,40.88,40.06,40.71,1659600.0,39.7152,40.518,39.7052,40.3495,1659600.0
2012-05-03 10:00:00,40.67,40.81,40.44,40.49,1246400.0,40.3098,40.4486,40.0819,40.1314,1246400.0
2012-05-03 10:30:00,40.49,40.75,40.37,40.65,786000.0,40.1314,40.3891,40.0125,40.29,786000.0
2012-05-03 11:00:00,40.65,40.66,40.5,40.59,470400.0,40.29,40.2999,40.1413,40.2305,470400.0
2012-05-03 11:30:00,40.58,40.58,40.12,40.22,572800.0,40.2206,40.2206,39.7647,39.8638,572800.0
2012-05-03 12:00:00,40.23,40.3,39.84,40.12,614400.0,39.8737,39.9431,39.4872,39.7647,614400.0
2012-05-03 12:30:00,40.13,40.23,40.05,40.14,334400.0,39.7746,39.8737,39.6953,39.7845,334400.0
2012-05-03 13:00:00,40.13,40.33,40.11,40.13,472400.0,39.7746,39.9728,39.7548,39.7746,472400.0
2012-05-03 13:30:00,40.13,40.24,40.02,40.05,485600.0,39.7746,39.8836,39.6656,39.6953,485600.0
2012-05-03 14:00:00,40.06,40.12,39.89,39.89,1164400.0,39.7052,39.7647,39.5367,39.5367,1164400.0
2012-05-03 14:30:00,39.9,39.93,39.47,39.58,983200.0,39.5467,39.5764,39.1205,39.2295,983200.0
2012-05-03 15:00:00,39.59,39.7,39.48,39.64,662800.0,39.2394,39.3484,39.1304,39.289,662800.0
2012-05-03 15:30:00,39.64,39.71,39.33,39.38,1803600.0,39.289,39.3583,38.9817,39.0313,1803600.0
2012-05-04 09:30:00,39.31,39.31,38.63,38.65,1510400.0,38.9619,38.9619,38.2879,38.3077,1510400.0
2012-05-04 10:00:00,38.66,38.82,38.58,38.63,983200.0,38.3176,38.4762,38.2383,38.2879,983200.0
2012-05-04 10:30:00,38.64,38.72,38.48,38.67,827600.0,38.2978,38.3771,38.1392,38.3275,827600.0
2012-05-04 11:00:00,38.67,38.67,38.45,38.48,583600.0,38.3275,38.3275,38.1095,38.1392,583600.0
2012-05-04 11:30:00,38.49,38.51,38.22,38.24,411200.0,38.1491,38.169,37.8815,37.9014,411200.0
2012-05-04 12:00:00,38.23,38.3,38.11,38.19,543600.0,37.8914,37.9608,37.7725,37.8518,543600.0
2012-05-04 12:30:00,38.19,38.29,38.16,38.24,426400.0,37.8518,37.9509,37.8221,37.9014,426400.0
2012-05-04 13:00:00,38.25,38.26,38.07,38.12,430000.0,37.9113,37.9212,37.7329,37.7824,430000.0
2012-05-04 13:30:00,38.12,38.32,38.11,38.31,550800.0,37.7824,37.9806,37.7725,37.9707,550800.0
2012-05-04 14:00:00,38.3,38.4,38.24,38.3,698400.0,37.9608,38.0599,37.9014,37.9608,698400.0
2012-05-04 14:30:00,38.31,38.36,38.2,38.3,439200.0,37.9707,38.0203,37.8617,37.9608,439200.0
2012-05-04 15:00:00,38.3,38.34,38.17,38.2,452800.0,37.9608,38.0005,37.832,37.8617,452800.0
2012-05-04 15:30:00,38.21,38.28,38.12,38.13,1458400.0,37.8716,37.941,37.7824,37.7923,1458400.0
2012-05-07 09:30:00,37.95,38.31,37.75,38.3,1426400.0,37.6139,37.9707,37.4157,37.9608,1426400.0
2012-05-07 10:00:00,38.31,38.43,38.1,38.1,877200.0,37.9707,38.0897,37.7626,37.7626,877200.0
2012-05-07 10:30:00,38.13,38.16,37.99,38.12,561600.0,37.7923,37.8221,37.6536,37.7824,561600.0
2012-05-07 11:00:00,38.1,38.17,38.02,38.03,294800.0,37.7626,37.832,37.6833,37.6932,294800.0
2012-05-07 11:30:00,38.07,38.09,37.69,37.77,317600.0,37.7329,37.7527,37.3562,37.4355,317600.0
2012-05-07 12:00:00,37.79,37.99,37.77,37.93,210400.0,37.4553,37.6536,37.4355,37.5941,210400.0
2012-05-07 12:30:00,37.94,38.1,37.89,37.94,280400.0,37.604,37.7626,37.5545,37.604,280400.0
2012-05-07 13:00:00,37.94,38.14,37.93,38.0,160000.0,37.604,37.8022,37.5941,37.6635,160000.0
2012-05-07 13:30:00,38.02,38.11,37.99,38.03,310000.0,37.6833,37.7725,37.6536,37.6932,310000.0
2012-05-07 14:00:00,38.05,38.24,38.03,38.23,362800.0,37.713,37.9014,37.6932,37.8914,362800.0
2012-05-07 14:30:00,38.21,38.24,38.09,38.15,254000.0,37.8716,37.9014,37.7527,37.8122,254000.0
2012-05-07 15:00:00,38.16,38.18,38.0,38.02,227200.0,37.8221,37.8419,37.6635,37.6833,227200.0
2012-05-07 15:30:00,38.0,38.07,37.92,37.98,513200.0,37.6635,37.7329,37.5842,37.6437,513200.0
2012-05-08 09:30:00,37.65,37.72,36.48,36.54,2264800.0,37.3166,37.386,36.1569,36.2164,2264800.0
2012-05-08 10:00:00,36.55,36.61,35.99,35.99,1781600.0,36.2263,36.2858,35.6713,35.6713,1781600.0
2012-05-08 10:30:00,35.99,36.0,35.52,35.79,1738400.0,35.6713,35.6812,35.2054,35.4731,1738400.0
2012-05-08 11:00:00,35.79,35.9,35.57,35.77,1252000.0,35.4731,35.5821,35.255,35.4532,1252000.0
2012-05-08 11:30:00,35.78,36.17,35.73,36.04,1152400.0,35.4631,35.8497,35.4136,35.7208,1152400.0
2012-05-08 12:00:00,36.07,36.1,35.7,35.72,746400.0,35.7506,35.7803,35.3839,35.4037,746400.0
2012-05-08 12:30:00,35.72,36.15,35.68,36.05,577600.0,35.4037,35.8299,35.364,35.7308,577600.0
2012-05-08 13:00:00,36.05,36.49,36.05,36.38,750400.0,35.7308,36.1669,35.7308,36.0578,750400.0
2012-05-08 13:30:00,36.4,36.48,36.31,36.42,745200.0,36.0777,36.1569,35.9884,36.0975,745200.0
2012-05-08 14:00:00,36.42,36.49,36.09,36.34,927200.0,36.0975,36.1669,35.7704,36.0182,927200.0
2012-05-08 14:30:00,36.37,36.56,36.27,36.45,753600.0,36.0479,36.2362,35.9488,36.1272,753600.0
2012-05-08 15:00:00,36.46,36.63,36.4,36.58,867200.0,36.1371,36.3056,36.0777,36.2561,867200.0
2012-05-08 15:30:00,36.55,36.6,36.27,36.5,1711600.0,36.2263,36.2759,35.9488,36.1768,1711600.0
2012-05-09 09:30:00,36.08,36.88,36.01,36.83,1378400.0,35.7605,36.5534,35.6911,36.5038,1378400.0
2012-05-09 10:00:00,36.83,36.97,36.42,36.53,1357200.0,36.5038,36.6426,36.0975,36.2065,1357200.0
2012-05-09 10:30:00,36.54,37.38,36.54,37.27,1122800.0,36.2164,37.049,36.2164,36.9399,1122800.0
2012-05-09 11:00:00,37.25,37.56,37.12,37.32,930000.0,36.9201,37.2274,36.7913,36.9895,930000.0
2012-05-09 11:30:00,37.32,37.51,37.25,37.4,487600.0,36.9895,37.1778,36.9201,37.0688,487600.0
2012-05-09 12:00:00,37.38,37.42,37.12,37.17,390800.0,37.049,37.0886,36.7913,36.8408,390800.0
2012-05-09 12:30:00,37.18,37.18,36.94,37.1,443600.0,36.8507,36.8507,36.6129,36.7715,443600.0
2012-05-09 13:00:00,37.12,37.27,37.08,37.22,421600.0,36.7913,36.9399,36.7516,36.8904,421600.0
2012-05-09 13:30:00,37.23,37.51,37.21,37.33,284800.0,36.9003,37.1778,36.8805,36.9994,284800.0
2012-05-09 14:00:00,37.37,37.47,37.31,37.43,286400.0,37.0391,37.1382,36.9796,37.0985,286400.0
2012-05-09 14:30:00,37.45,37.48,37.27,37.27,322400.0,37.1184,37.1481,36.9399,36.9399,322400.0
2012-05-09 15:00:00,37.28,37.35,37.17,37.24,466800.0,36.9499,37.0192,36.8408,36.9102,466800.0
2012-05-09 15:30:00,37.24,37.49,37.17,37.23,911200.0,36.9102,37.158,36.8408,36.9003,911200.0
2012-05-10 09:30:00,37.34,37.45,35.88,35.91,2068400.0,37.0093,37.1184,35.5623,35.592,2068400.0
2012-05-10 10:00:00,35.88,35.94,35.36,35.72,3629600.0,35.5623,35.6217,35.0469,35.4037,3629600.0
2012-05-10 10:30:00,35.72,35.84,35.0,35.06,3228800.0,35.4037,35.5226,34.69,34.7495,3228800.0
2012-05-10 11:00:00,35.06,35.27,34.73,34.73,3196000.0,34.7495,34.9577,34.4224,34.4224,3196000.0
2012-05-10 11:30:00,34.73,34.92,33.73,33.89,8444800.0,34.4224,34.6108,33.4313,33.5899,8444800.0
2012-05-10 12:00:00,33.89,34.24,33.72,34.04,4006800.0,33.5899,33.9368,33.4214,33.7386,4006800.0
2012-05-10 12:30:00,34.05,34.24,33.94,34.22,1788400.0,33.7485,33.9368,33.6394,33.917,1788400.0
2012-05-10 13:00:00,34.23,34.58,34.18,34.46,1925600.0,33.9269,34.2738,33.8773,34.1548,1925600.0
2012-05-10 13:30:00,34.45,34.56,34.02,34.33,1355600.0,34.1449,34.2539,33.7187,34.026,1355600.0
2012-05-10 14:00:00,34.32,34.46,34.09,34.11,1412000.0,34.0161,34.1548,33.7881,33.8079,1412000.0
2012-05-10 14:30:00,34.13,34.31,33.82,33.84,1433200.0,33.8278,34.0062,33.5205,33.5403,1433200.0
2012-05-10 15:00:00,33.82,33.94,33.59,33.87,1789600.0,33.5205,33.6394,33.2925,33.5701,1789600.0
2012-05-10 15:30:00,33.88,34.05,33.7,33.87,2733200.0,33.58,33.7485,33.4016,33.5701,2733200.0
2012-05-11 09:30:00,33.77,34.48,33.68,34.45,2139600.0,33.4709,34.1747,33.3817,34.1449,2139600.0
2012-05-11 10:00:00,34.46,34.81,34.18,34.72,2185200.0,34.1548,34.5017,33.8773,34.4125,2185200.0
2012-05-11 10:30:00,34.72,34.95,34.6,34.72,1219600.0,34.4125,34.6405,34.2936,34.4125,1219600.0
2012-05-11 11:00:00,34.74,35.02,34.63,34.88,907200.0,34.4324,34.7099,34.3233,34.5711,907200.0
2012-05-11 11:30:00,34.88,35.07,34.77,34.8,601600.0,34.5711,34.7594,34.4621,34.4918,601600.0
2012-05-11 12:00:00,34.8,34.81,34.68,34.74,453200.0,34.4918,34.5017,34.3729,34.4324,453200.0
2012-05-11 12:30:00,34.75,34.8,34.69,34.74,365600.0,34.4423,34.4918,34.3828,34.4324,365600.0
2012-05-11 13:00:00,34.75,34.76,34.63,34.65,631200.0,34.4423,34.4522,34.3233,34.3431,631200.0
2012-05-11 13:30:00,34.65,34.72,34.6,34.64,467600.0,34.3431,34.4125,34.2936,34.3332,467600.0
2012-05-11 14:00:00,34.63,34.74,34.63,34.67,682800.0,34.3233,34.4324,34.3233,34.363,682800.0
2012-05-11 14:30:00,34.66,34.69,34.31,34.39,547600.0,34.3531,34.3828,34.0062,34.0855,547600.0
2012-05-11 15:00:00,34.4,34.41,34.24,34.34,759600.0,34.0954,34.1053,33.9368,34.0359,759600.0
2012-05-11 15:30:00,34.33,34.49,34.16,34.45,1969600.0,34.026,34.1846,33.8575,34.1449,1969600.0
2012-05-14 09:30:00,34.05,34.17,33.8,34.06,1280000.0,33.7485,33.8674,33.5007,33.7584,1280000.0
2012-05-14 10:00:00,34.02,34.24,33.81,33.82,709600.0,33.7187,33.9368,33.5106,33.5205,709600.0
2012-05-14 10:30:00,33.81,34.38,33.81,34.22,670800.0,33.5106,34.0755,33.5106,33.917,670800.0
2012-05-14 11:00:00,34.21,34.38,34.07,34.32,420400.0,33.907,34.0755,33.7683,34.0161,420400.0
2012-05-14 11:30:00,34.3,34.44,34.18,34.4,412000.0,33.9962,34.135,33.8773,34.0954,412000.0
2012-05-14 12:00:00,34.41,34.66,34.33,34.51,334800.0,34.1053,34.3531,34.026,34.2044,334800.0
2012-05-14 12:30:00,34.51,34.51,34.27,34.27,336800.0,34.2044,34.2044,33.9665,33.9665,336800.0
2012-05-14 13:00:00,34.29,34.38,34.22,34.33,194800.0,33.9863,34.0755,33.917,34.026,194800.0
2012-05-14 13:30:00,34.33,34.6,34.33,34.47,327600.0,34.026,34.2936,34.026,34.1647,327600.0
2012-05-14 14:00:00,34.5,34.6,34.27,34.3,199600.0,34.1945,34.2936,33.9665,33.9962,199600.0
2012-05-14 14:30:00,34.3,34.45,34.27,34.41,301600.0,33.9962,34.1449,33.9665,34.1053,301600.0
2012-05-14 15:00:00,34.39,34.47,34.23,34.26,508800.0,34.0855,34.1647,33.9269,33.9566,508800.0
2012-05-14 15:30:00,34.27,34.33,34.12,34.13,788800.0,33.9665,34.026,33.8178,33.8278,788800.0
2012-05-15 09:30:00,34.58,34.87,34.4,34.42,1998800.0,34.2738,34.5612,34.0954,34.1152,1998800.0
2012-05-15 10:00:00,34.47,34.62,34.39,34.58,966000.0,34.1647,34.3134,34.0855,34.2738,966000.0
2012-05-15 10:30:00,34.59,34.84,34.54,34.77,1097600.0,34.2837,34.5315,34.2341,34.4621,1097600.0
2012-05-15 11:00:00,34.77,34.78,34.65,34.67,719600.0,34.4621,34.472,34.3431,34.363,719600.0
2012-05-15 11:30:00,34.66,34.86,34.66,34.79,507600.0,34.3531,34.5513,34.3531,34.4819,507600.0
2012-05-15 12:00:00,34.79,34.94,34.73,34.88,733200.0,34.4819,34.6306,34.4224,34.5711,733200.0
2012-05-15 12:30:00,34.88,34.99,34.81,34.86,466800.0,34.5711,34.6801,34.5017,34.5513,466800.0
2012-05-15 13:00:00,34.87,35.0,34.85,34.99,282000.0,34.5612,34.69,34.5414,34.6801,282000.0
2012-05-15 13:30:00,34.98,34.99,34.75,34.84,417200.0,34.6702,34.6801,34.4423,34.5315,417200.0
2012-05-15 14:00:00,34.85,34.95,34.81,34.9,426800.0,34.5414,34.6405,34.5017,34.5909,426800.0
2012-05-15 14:30:00,34.89,34.96,34.76,34.8,461600.0,34.581,34.6504,34.4522,34.4918,461600.0
2012-05-15 15:00:00,34.8,34.83,34.49,34.51,908800.0,34.4918,34.5216,34.1846,34.2044,908800.0
2012-05-15 15:30:00,34.51,34.62,34.39,34.55,1148400.0,34.2044,34.3134,34.0855,34.244,1148400.0
2012-05-16 09:30:00,34.87,34.94,34.39,34.43,1799200.0,34.5612,34.6306,34.0855,34.1251,1799200.0
2012-05-16 10:00:00,34.42,34.42,33.95,34.1,2006400.0,34.1152,34.1152,33.6493,33.798,2006400.0
2012-05-16 10:30:00,34.11,34.4,34.07,34.31,972800.0,33.8079,34.0954,33.7683,34.0062,972800.0
2012-05-16 11:00:00,34.31,34.34,34.17,34.27,567600.0,34.0062,34.0359,33.8674,33.9665,567600.0
2012-05-16 11:30:00,34.28,34.39,34.18,34.38,266000.0,33.9764,34.0855,33.8773,34.0755,266000.0
2012-05-16 12:00:00,34.39,34.44,34.25,34.4,377600.0,34.0855,34.135,33.9467,34.0954,377600.0
2012-05-16 12:30:00,34.39,34.45,34.17,34.18,687600.0,34.0855,34.1449,33.8674,33.8773,687600.0
2012-05-16 13:00:00,34.19,34.3,33.93,33.97,520800.0,33.8872,33.9962,33.6295,33.6692,520800.0
2012-05-16 13:30:00,33.97,33.99,33.75,33.76,588800.0,33.6692,33.689,33.4511,33.461,588800.0
2012-05-16 14:00:00,33.77,33.9,33.61,33.65,692800.0,33.4709,33.5998,33.3124,33.352,692800.0
2012-05-16 14:30:00,33.63,33.79,33.52,33.75,1052000.0,33.3322,33.4908,33.2232,33.4511,1052000.0
2012-05-16 15:00:00,33.76,33.92,33.73,33.84,724800.0,33.461,33.6196,33.4313,33.5403,724800.0
2012-05-16 15:30:00,33.84,34.24,33.84,34.13,2123200.0,33.5403,33.9368,33.5403,33.8278,2123200.0
2012-05-17 09:30:00,34.24,34.74,34.13,34.17,1552800.0,33.9368,34.4324,33.8278,33.8674,1552800.0
2012-05-17 10:00:00,34.15,34.2,33.71,34.1,1382800.0,33.8476,33.8971,33.4115,33.798,1382800.0
2012-05-17 10:30:00,34.05,34.05,33.41,33.63,913600.0,33.7485,33.7485,33.1141,33.3322,913600.0
2012-05-17 11:00:00,33.6,33.86,33.52,33.71,817600.0,33.3024,33.5601,33.2232,33.4115,817600.0
2012-05-17 11:30:00,33.71,33.71,33.25,33.36,758000.0,33.4115,33.4115,32.9555,33.0646,758000.0
2012-05-17 12:00:00,33.35,33.4,33.03,33.29,1336800.0,33.0547,33.1042,32.7375,32.9952,1336800.0
2012-05-17 12:30:00,33.29,33.49,33.21,33.35,742800.0,32.9952,33.1934,32.9159,33.0547,742800.0
2012-05-17 13:00:00,33.33,33.68,33.24,33.62,705200.0,33.0348,33.3817,32.9456,33.3223,705200.0
2012-05-17 13:30:00,33.62,33.91,33.56,33.87,1212000.0,33.3223,33.6097,33.2628,33.5701,1212000.0
2012-05-17 14:00:00,33.87,33.96,33.83,33.94,1284800.0,33.5701,33.6593,33.5304,33.6394,1284800.0
2012-05-17 14:30:00,33.94,34.15,33.87,34.04,1380000.0,33.6394,33.8476,33.5701,33.7386,1380000.0
2012-05-17 15:00:00,34.04,34.1,33.54,33.73,1157600.0,33.7386,33.798,33.243,33.4313,1157600.0
2012-05-17 15:30:00,33.72,33.82,33.34,33.48,3079200.0,33.4214,33.5205,33.0447,33.1835,3079200.0
2012-05-18 09:30:00,35.86,37.24,35.75,36.26,10539600.0,35.5424,36.9102,35.4334,35.9389,10539600.0
2012-05-18 10:00:00,36.26,36.93,36.2,36.82,3250000.0,35.9389,36.603,35.8794,36.4939,3250000.0
2012-05-18 10:30:00,36.8,37.1,36.63,36.69,2728800.0,36.4741,36.7715,36.3056,36.3651,2728800.0
2012-05-18 11:00:00,36.68,36.84,36.63,36.71,1440000.0,36.3552,36.5138,36.3056,36.3849,1440000.0
2012-05-18 11:30:00,36.7,36.73,36.13,36.23,2308800.0,36.375,36.4047,35.81,35.9092,2308800.0
2012-05-18 12:00:00,36.23,36.84,36.23,36.72,1234800.0,35.9092,36.5138,35.9092,36.3948,1234800.0
2012-05-18 12:30:00,36.72,36.99,36.69,36.81,783600.0,36.3948,36.6624,36.3651,36.484,783600.0
2012-05-18 13:00:00,36.8,37.09,36.77,37.0,1355600.0,36.4741,36.7615,36.4444,36.6723,1355600.0
2012-05-18 13:30:00,37.0,37.06,36.69,36.76,1830800.0,36.6723,36.7318,36.3651,36.4345,1830800.0
2012-05-18 14:00:00,36.75,36.78,36.34,36.44,1272000.0,36.4246,36.4543,36.0182,36.1173,1272000.0
2012-05-18 14:30:00,36.44,36.71,36.42,36.59,1307600.0,36.1173,36.3849,36.0975,36.266,1307600.0
2012-05-18 15:00:00,36.58,36.73,36.44,36.44,1911600.0,36.2561,36.4047,36.1173,36.1173,1911600.0
2012-05-18 15:30:00,36.43,36.51,36.29,36.42,3120800.0,36.1074,36.1867,35.9686,36.0975,3120800.0
2012-05-21 09:30:00,36.03,36.36,35.08,35.26,2962000.0,35.7109,36.038,34.7693,34.9477,2962000.0
2012-05-21 10:00:00,35.29,35.98,35.13,35.87,1789600.0,34.9775,35.6614,34.8189,35.5523,1789600.0
2012-05-21 10:30:00,35.88,36.4,35.86,36.38,1052800.0,35.5623,36.0777,35.5424,36.0578,1052800.0
2012-05-21 11:00:00,36.38,36.67,36.27,36.58,1000400.0,36.0578,36.3453,35.9488,36.2561,1000400.0
2012-05-21 11:30:00,36.6,36.6,36.42,36.44,671600.0,36.2759,36.2759,36.0975,36.1173,671600.0
2012-05-21 12:00:00,36.43,36.77,36.34,36.71,550000.0,36.1074,36.4444,36.0182,36.3849,550000.0
2012-05-21 12:30:00,36.74,36.82,36.65,36.81,927600.0,36.4146,36.4939,36.3254,36.484,927600.0
2012-05-21 13:00:00,36.81,36.84,36.68,36.72,510400.0,36.484,36.5138,36.3552,36.3948,510400.0
2012-05-21 13:30:00,36.73,36.87,36.71,36.83,498400.0,36.4047,36.5435,36.3849,36.5038,498400.0
2012-05-21 14:00:00,36.85,36.99,36.78,36.84,634000.0,36.5237,36.6624,36.4543,36.5138,634000.0
2012-05-21 14:30:00,36.83,37.11,36.82,37.05,500400.0,36.5038,36.7814,36.4939,36.7219,500400.0
2012-05-21 15:00:00,37.04,37.34,37.02,37.27,1581200.0,36.712,37.0093,36.6922,36.9399,1581200.0
2012-05-21 15:30:00,37.27,37.38,37.2,37.27,1750000.0,36.9399,37.049,36.8706,36.9399,1750000.0
2012-05-22 09:30:00,36.96,37.35,36.75,37.24,2114000.0,36.6327,37.0192,36.4246,36.9102,2114000.0
2012-05-22 10:00:00,37.23,37.58,37.19,37.5,1283200.0,36.9003,37.2472,36.8607,37.1679,1283200.0
2012-05-22 10:30:00,37.51,37.98,37.45,37.87,1181200.0,37.1778,37.6437,37.1184,37.5346,1181200.0
2012-05-22 11:00:00,37.87,37.88,37.68,37.8,598400.0,37.5346,37.5445,37.3463,37.4653,598400.0
2012-05-22 11:30:00,37.8,37.85,37.76,37.82,798800.0,37.4653,37.5148,37.4256,37.4851,798800.0
2012-05-22 12:00:00,37.81,37.82,37.5,37.68,779600.0,37.4752,37.4851,37.1679,37.3463,779600.0
2012-05-22 12:30:00,37.68,37.76,37.65,37.7,424000.0,37.3463,37.4256,37.3166,37.3661,424000.0
2012-05-22 13:00:00,37.69,37.81,37.65,37.71,459600.0,37.3562,37.4752,37.3166,37.376,459600.0
2012-05-22 13:30:00,37.7,37.77,37.64,37.68,520000.0,37.3661,37.4355,37.3067,37.3463,520000.0
2012-05-22 14:00:00,37.68,37.74,37.65,37.67,776400.0,37.3463,37.4058,37.3166,37.3364,776400.0
2012-05-22 14:30:00,37.66,37.83,37.38,37.54,1071600.0,37.3265,37.495,37.049,37.2076,1071600.0
2012-05-22 15:00:00,37.52,37.67,37.35,37.35,595200.0,37.1877,37.3364,37.0192,37.0192,595200.0
2012-05-22 15:30:00,37.33,37.4,37.14,37.39,1127600.0,36.9994,37.0688,36.8111,37.0589,1127600.0
2012-05-23 09:30:00,36.67,37.5,36.67,37.5,999600.0,36.3453,37.1679,36.3453,37.1679,999600.0
2012-05-23 10:00:00,37.5,37.62,37.13,37.2,855200.0,37.1679,37.2868,36.8012,36.8706,855200.0
2012-05-23 10:30:00,37.24,37.31,36.84,36.99,669600.0,36.9102,36.9796,36.5138,36.6624,669600.0
2012-05-23 11:00:00,36.96,37.16,36.89,36.89,442000.0,36.6327,36.8309,36.5633,36.5633,442000.0
2012-05-23 11:30:00,36.89,36.99,36.71,36.73,440400.0,36.5633,36.6624,36.3849,36.4047,440400.0
2012-05-23 12:00:00,36.72,36.73,36.39,36.6,827600.0,36.3948,36.4047,36.0677,36.2759,827600.0
2012-05-23 12:30:00,36.61,36.9,36.58,36.74,561200.0,36.2858,36.5732,36.2561,36.4146,561200.0
2012-05-23 13:00:00,36.75,36.89,36.68,36.89,410400.0,36.4246,36.5633,36.3552,36.5633,410400.0
2012-05-23 13:30:00,36.88,37.12,36.85,37.1,322400.0,36.5534,36.7913,36.5237,36.7715,322400.0
2012-05-23 14:00:00,37.11,37.12,36.81,36.89,375600.0,36.7814,36.7913,36.484,36.5633,375600.0
2012-05-23 14:30:00,36.89,37.16,36.81,37.16,584800.0,36.5633,36.8309,36.484,36.8309,584800.0
2012-05-23 15:00:00,37.16,37.44,37.05,37.43,831600.0,36.8309,37.1084,36.7219,37.0985,831600.0
2012-05-23 15:30:00,37.43,37.74,37.43,37.63,1343600.0,37.0985,37.4058,37.0985,37.2968,1343600.0
2012-05-24 09:30:00,37.35,37.56,36.63,36.67,1220400.0,37.0192,37.2274,36.3056,36.3453,1220400.0
2012-05-24 10:00:00,36.66,37.11,36.59,37.11,990400.0,36.3353,36.7814,36.266,36.7814,990400.0
2012-05-24 10:30:00,37.11,37.25,36.93,36.93,489200.0,36.7814,36.9201,36.603,36.603,489200.0
2012-05-24 11:00:00,36.93,37.14,36.92,36.98,467600.0,36.603,36.8111,36.593,36.6525,467600.0
2012-05-24 11:30:00,36.96,36.98,36.46,36.46,878000.0,36.6327,36.6525,36.1371,36.1371,878000.0
2012-05-24 12:00:00,36.47,36.7,36.25,36.6,752400.0,36.147,36.375,35.929,36.2759,752400.0
2012-05-24 12:30:00,36.59,36.74,36.43,36.58,344000.0,36.266,36.4146,36.1074,36.2561,344000.0
2012-05-24 13:00:00,36.61,36.71,36.38,36.42,384000.0,36.2858,36.3849,36.0578,36.0975,384000.0
2012-05-24 13:30:00,36.4,36.66,36.33,36.41,606800.0,36.0777,36.3353,36.0083,36.0876,606800.0
2012-05-24 14:00:00,36.39,36.54,36.34,36.48,322000.0,36.0677,36.2164,36.0182,36.1569,322000.0
2012-05-24 14:30:00,36.46,36.58,36.29,36.31,416000.0,36.1371,36.2561,35.9686,35.9884,416000.0
2012-05-24 15:00:00,36.31,36.54,36.28,36.48,930400.0,35.9884,36.2164,35.9587,36.1569,930400.0
2012-05-24 15:30:00,36.48,36.62,36.35,36.56,1176000.0,36.1569,36.2957,36.0281,36.2362,1176000.0
2012-05-25 09:30:00,36.79,37.5,36.64,37.25,2468000.0,36.4642,37.1679,36.3155,36.9201,2468000.0
2012-05-25 10:00:00,37.24,37.28,36.79,36.92,1156000.0,36.9102,36.9499,36.4642,36.593,1156000.0
2012-05-25 10:30:00,36.92,37.15,36.71,36.72,906800.0,36.593,36.821,36.3849,36.3948,906800.0
2012-05-25 11:00:00,36.71,36.98,36.71,36.78,646000.0,36.3849,36.6525,36.3849,36.4543,646000.0
2012-05-25 11:30:00,36.79,36.86,36.71,36.84,362800.0,36.4642,36.5336,36.3849,36.5138,362800.0
2012-05-25 12:00:00,36.82,36.94,36.72,36.73,326000.0,36.4939,36.6129,36.3948,36.4047,326000.0
2012-05-25 12:30:00,36.74,36.78,36.63,36.71,389200.0,36.4146,36.4543,36.3056,36.3849,389200.0
2012-05-25 13:00:00,36.71,36.76,36.63,36.76,225600.0,36.3849,36.4345,36.3056,36.4345,225600.0
2012-05-25 13:30:00,36.78,36.93,36.76,36.81,247600.0,36.4543,36.603,36.4345,36.484,247600.0
2012-05-25 14:00:00,36.84,36.86,36.6,36.63,329600.0,36.5138,36.5336,36.2759,36.3056,329600.0
2012-05-25 14:30:00,36.65,36.7,36.55,36.63,408000.0,36.3254,36.375,36.2263,36.3056,408000.0
2012-05-25 15:00:00,36.64,36.79,36.6,36.68,700400.0,36.3155,36.4642,36.2759,36.3552,700400.0
2012-05-25 15:30:00,36.69,36.77,36.63,36.74,998800.0,36.3651,36.4444,36.3056,36.4146,998800.0
2012-05-29 09:30:00,36.74,36.99,36.48,36.82,1222000.0,36.4146,36.6624,36.1569,36.4939,1222000.0
2012-05-29 10:00:00,36.78,37.15,36.54,37.12,1044000.0,36.4543,36.821,36.2164,36.7913,1044000.0
2012-05-29 10:30:00,37.14,37.18,36.71,36.74,684800.0,36.8111,36.8507,36.3849,36.4146,684800.0
2012-05-29 11:00:00,36.74,36.79,36.46,36.7,1120400.0,36.4146,36.4642,36.1371,36.375,1120400.0
2012-05-29 11:30:00,36.69,36.75,36.45,36.47,1378400.0,36.3651,36.4246,36.1272,36.147,1378400.0
2012-05-29 12:00:00,36.47,36.59,36.37,36.41,593200.0,36.147,36.266,36.0479,36.0876,593200.0
2012-05-29 12:30:00,36.45,36.45,36.09,36.17,614000.0,36.1272,36.1272,35.7704,35.8497,614000.0
2012-05-29 13:00:00,36.17,36.19,35.88,35.9,806400.0,35.8497,35.8695,35.5623,35.5821,806400.0
2012-05-29 13:30:00,35.89,36.27,35.8,36.26,650000.0,35.5722,35.9488,35.483,35.9389,650000.0
2012-05-29 14:00:00,36.26,36.35,36.12,36.32,534000.0,35.9389,36.0281,35.8001,35.9984,534000.0
2012-05-29 14:30:00,36.32,36.44,36.24,36.41,302400.0,35.9984,36.1173,35.9191,36.0876,302400.0
2012-05-29 15:00:00,36.4,36.48,36.34,36.37,428400.0,36.0777,36.1569,36.0182,36.0479,428400.0
2012-05-29 15:30:00,36.38,36.45,36.31,36.42,1128000.0,36.0578,36.1272,35.9884,36.0975,1128000.0
2012-05-30 09:30:00,35.56,35.6,35.11,35.31,2236800.0,35.2451,35.2847,34.7991,34.9973,2236800.0
2012-05-30 10:00:00,35.31,35.43,35.23,35.35,1288000.0,34.9973,35.1162,34.918,35.0369,1288000.0
2012-05-30 10:30:00,35.35,35.63,35.3,35.49,1719600.0,35.0369,35.3145,34.9874,35.1757,1719600.0
2012-05-30 11:00:00,35.48,35.74,35.46,35.52,706800.0,35.1658,35.4235,35.146,35.2054,706800.0
2012-05-30 11:30:00,35.5,35.56,35.36,35.41,733200.0,35.1856,35.2451,35.0469,35.0964,733200.0
2012-05-30 12:00:00,35.4,35.48,34.97,35.03,944800.0,35.0865,35.1658,34.6603,34.7198,944800.0
2012-05-30 12:30:00,35.04,35.24,34.88,35.19,1264000.0,34.7297,34.9279,34.5711,34.8784,1264000.0
2012-05-30 13:00:00,35.19,35.38,35.03,35.3,566800.0,34.8784,35.0667,34.7198,34.9874,566800.0
2012-05-30 13:30:00,35.3,35.53,35.29,35.47,526000.0,34.9874,35.2154,34.9775,35.1559,526000.0
2012-05-30 14:00:00,35.47,35.59,35.42,35.44,415600.0,35.1559,35.2748,35.1063,35.1262,415600.0
2012-05-30 14:30:00,35.45,35.55,35.36,35.44,368400.0,35.1361,35.2352,35.0469,35.1262,368400.0
2012-05-30 15:00:00,35.43,35.51,35.09,35.32,852000.0,35.1162,35.1955,34.7793,35.0072,852000.0
2012-05-30 15:30:00,35.33,35.4,35.22,35.26,1200800.0,35.0171,35.0865,34.9081,34.9477,1200800.0
2012-05-31 09:30:00,34.56,35.13,34.51,34.62,974000.0,34.2539,34.8189,34.2044,34.3134,974000.0
2012-05-31 10:00:00,34.65,34.75,33.92,33.95,1986400.0,34.3431,34.4423,33.6196,33.6493,1986400.0
2012-05-31 10:30:00,33.96,34.37,33.92,34.32,998000.0,33.6593,34.0656,33.6196,34.0161,998000.0
2012-05-31 11:00:00,34.32,34.33,33.79,33.81,1361200.0,34.0161,34.026,33.4908,33.5106,1361200.0
2012-05-31 11:30:00,33.81,34.09,33.81,33.97,778000.0,33.5106,33.7881,33.5106,33.6692,778000.0
2012-05-31 12:00:00,33.97,34.25,33.93,34.23,976800.0,33.6692,33.9467,33.6295,33.9269,976800.0
2012-05-31 12:30:00,34.23,34.47,34.22,34.35,970800.0,33.9269,34.1647,33.917,34.0458,970800.0
2012-05-31 13:00:00,34.35,34.56,34.34,34.4,400400.0,34.0458,34.2539,34.0359,34.0954,400400.0
2012-05-31 13:30:00,34.4,34.47,34.28,34.34,274800.0,34.0954,34.1647,33.9764,34.0359,274800.0
2012-05-31 14:00:00,34.35,34.62,34.32,34.55,381600.0,34.0458,34.3134,34.0161,34.244,381600.0
2012-05-31 14:30:00,34.56,34.66,34.49,34.61,340000.0,34.2539,34.3531,34.1846,34.3035,340000.0
2012-05-31 15:00:00,34.62,34.85,34.56,34.8,639200.0,34.3134,34.5414,34.2539,34.4918,639200.0
2012-05-31 15:30:00,34.8,34.95,34.6,34.67,1378800.0,34.4918,34.6405,34.2936,34.363,1378800.0
2012-06-01 09:30:00,33.57,33.59,32.96,33.23,3334400.0,33.2727,33.2925,32.6681,32.9357,3334400.0
2012-06-01 10:00:00,33.18,33.5,33.16,33.37,1808000.0,32.8862,33.2033,32.8663,33.0745,1808000.0
2012-06-01 10:30:00,33.36,33.37,33.09,33.15,1239200.0,33.0646,33.0745,32.797,32.8564,1239200.0
2012-06-01 11:00:00,33.14,33.26,33.08,33.21,498400.0,32.8465,32.9655,32.7871,32.9159,498400.0
2012-06-01 11:30:00,33.21,33.25,32.89,33.03,863600.0,32.9159,32.9555,32.5987,32.7375,863600.0
2012-06-01 12:00:00,33.01,33.16,32.91,33.05,580800.0,32.7177,32.8663,32.6186,32.7573,580800.0
2012-06-01 12:30:00,33.04,33.04,32.89,32.91,356000.0,32.7474,32.7474,32.5987,32.6186,356000.0
2012-06-01 13:00:00,32.92,32.98,32.84,32.87,545200.0,32.6285,32.6879,32.5492,32.5789,545200.0
2012-06-01 13:30:00,32.87,32.94,32.72,32.81,619600.0,32.5789,32.6483,32.4302,32.5194,619600.0
2012-06-01 14:00:00,32.83,32.91,32.65,32.81,720000.0,32.5393,32.6186,32.3609,32.5194,720000.0
2012-06-01 14:30:00,32.81,32.96,32.71,32.75,767200.0,32.5194,32.6681,32.4203,32.46,767200.0
2012-06-01 15:00:00,32.75,32.92,32.71,32.86,1056800.0,32.46,32.6285,32.4203,32.569,1056800.0
2012-06-01 15:30:00,32.87,32.96,32.69,32.75,1967600.0,32.5789,32.6681,32.4005,32.46,1967600.0
2012-06-04 09:30:00,32.53,33.05,32.02,32.09,2240800.0,32.2419,32.7573,31.7364,31.8058,2240800.0
2012-06-04 10:00:00,32.1,32.27,31.58,32.1,2315600.0,31.8157,31.9842,31.3003,31.8157,2315600.0
2012-06-04 10:30:00,32.11,32.32,32.0,32.26,848400.0,31.8256,32.0338,31.7166,31.9743,848400.0
2012-06-04 11:00:00,32.27,32.53,32.23,32.49,1003200.0,31.9842,32.2419,31.9446,32.2023,1003200.0
2012-06-04 11:30:00,32.48,32.5,32.22,32.27,572000.0,32.1924,32.2122,31.9347,31.9842,572000.0
2012-06-04 12:00:00,32.26,32.29,32.04,32.1,533600.0,31.9743,32.004,31.7563,31.8157,533600.0
2012-06-04 12:30:00,32.1,32.25,32.05,32.19,207200.0,31.8157,31.9644,31.7662,31.9049,207200.0
2012-06-04 13:00:00,32.21,32.35,32.11,32.2,429200.0,31.9248,32.0635,31.8256,31.9148,429200.0
2012-06-04 13:30:00,32.2,32.42,32.17,32.35,577600.0,31.9148,32.1329,31.8851,32.0635,577600.0
2012-06-04 14:00:00,32.35,32.52,32.29,32.51,515200.0,32.0635,32.232,32.004,32.2221,515200.0
2012-06-04 14:30:00,32.5,32.68,32.46,32.59,1079200.0,32.2122,32.3906,32.1725,32.3014,1079200.0
2012-06-04 15:00:00,32.61,32.7,32.53,32.66,675200.0,32.3212,32.4104,32.2419,32.3708,675200.0
2012-06-04 15:30:00,32.63,32.92,32.56,32.79,1778800.0,32.341,32.6285,32.2717,32.4996,1778800.0
2012-06-05 09:30:00,32.69,33.36,32.45,33.32,2175200.0,32.4005,33.0646,32.1626,33.0249,2175200.0
2012-06-05 10:00:00,33.3,33.81,33.29,33.69,1456400.0,33.0051,33.5106,32.9952,33.3917,1456400.0
2012-06-05 10:30:00,33.7,33.75,33.26,33.35,1058800.0,33.4016,33.4511,32.9655,33.0547,1058800.0
2012-06-05 11:00:00,33.34,33.58,33.27,33.49,636000.0,33.0447,33.2826,32.9754,33.1934,636000.0
2012-06-05 11:30:00,33.48,33.53,33.27,33.37,566400.0,33.1835,33.2331,32.9754,33.0745,566400.0
2012-06-05 12:00:00,33.38,33.56,33.31,33.36,691200.0,33.0844,33.2628,33.015,33.0646,691200.0
2012-06-05 12:30:00,33.38,33.55,33.36,33.42,540400.0,33.0844,33.2529,33.0646,33.124,540400.0
2012-06-05 13:00:00,33.4,33.4,33.26,33.33,272000.0,33.1042,33.1042,32.9655,33.0348,272000.0
2012-06-05 13:30:00,33.33,33.55,33.29,33.51,251600.0,33.0348,33.2529,32.9952,33.2132,251600.0
2012-06-05 14:00:00,33.48,33.68,33.46,33.66,368400.0,33.1835,33.3817,33.1637,33.3619,368400.0
2012-06-05 14:30:00,33.64,33.66,33.43,33.54,612800.0,33.3421,33.3619,33.134,33.243,612800.0
2012-06-05 15:00:00,33.52,33.55,33.38,33.4,692800.0,33.2232,33.2529,33.0844,33.1042,692800.0
2012-06-05 15:30:00,33.41,33.56,33.39,33.44,937200.0,33.1141,33.2628,33.0943,33.1439,937200.0
2012-06-06 09:30:00,33.59,34.12,33.3,33.97,1232400.0,33.2925,33.8178,33.0051,33.6692,1232400.0
2012-06-06 10:00:00,33.98,33.98,33.65,33.65,1078800.0,33.6791,33.6791,33.352,33.352,1078800.0
2012-06-06 10:30:00,33.65,33.96,33.65,33.9,508000.0,33.352,33.6593,33.352,33.5998,508000.0
2012-06-06 11:00:00,33.93,34.11,33.84,34.08,683200.0,33.6295,33.8079,33.5403,33.7782,683200.0
2012-06-06 11:30:00,34.07,34.21,33.93,34.18,502400.0,33.7683,33.907,33.6295,33.8773,502400.0
2012-06-06 12:00:00,34.18,34.39,34.14,34.35,748400.0,33.8773,34.0855,33.8377,34.0458,748400.0
2012-06-06 12:30:00,34.35,34.43,34.3,34.33,977200.0,34.0458,34.1251,33.9962,34.026,977200.0
2012-06-06 13:00:00,34.34,34.35,34.21,34.24,443600.0,34.0359,34.0458,33.907,33.9368,443600.0
2012-06-06 13:30:00,34.24,34.27,33.89,33.89,361200.0,33.9368,33.9665,33.5899,33.5899,361200.0
2012-06-06 14:00:00,33.9,33.99,33.75,33.97,499200.0,33.5998,33.689,33.4511,33.6692,499200.0
2012-06-06 14:30:00,33.95,34.13,33.94,34.07,506400.0,33.6493,33.8278,33.6394,33.7683,506400.0
2012-06-06 15:00:00,34.06,34.09,33.96,33.99,769200.0,33.7584,33.7881,33.6593,33.689,769200.0
2012-06-06 15:30:00,33.99,34.25,33.99,34.25,1394000.0,33.689,33.9467,33.689,33.9467,1394000.0
2012-06-07 09:30:00,34.58,34.65,34.44,34.56,1145600.0,34.2738,34.3431,34.135,34.2539,1145600.0
2012-06-07 10:00:00,34.57,34.6,34.0,34.33,1088400.0,34.2639,34.2936,33.6989,34.026,1088400.0
2012-06-07 10:30:00,34.3,34.36,33.91,34.04,934800.0,33.9962,34.0557,33.6097,33.7386,934800.0
2012-06-07 11:00:00,34.05,34.22,33.95,34.02,458800.0,33.7485,33.917,33.6493,33.7187,458800.0
2012-06-07 11:30:00,34.04,34.16,33.93,34.08,330000.0,33.7386,33.8575,33.6295,33.7782,330000.0
2012-06-07 12:00:00,34.09,34.13,33.96,34.11,476800.0,33.7881,33.8278,33.6593,33.8079,476800.0
2012-06-07 12:30:00,34.11,34.17,34.02,34.09,190000.0,33.8079,33.8674,33.7187,33.7881,190000.0
2012-06-07 13:00:00,34.07,34.27,34.02,34.22,203200.0,33.7683,33.9665,33.7187,33.917,203200.0
2012-06-07 13:30:00,34.22,34.22,33.99,34.05,207600.0,33.917,33.917,33.689,33.7485,207600.0
2012-06-07 14:00:00,34.01,34.22,34.01,34.21,217600.0,33.7088,33.917,33.7088,33.907,217600.0
2012-06-07 14:30:00,34.21,34.34,34.18,34.29,344400.0,33.907,34.0359,33.8773,33.9863,344400.0
2012-06-07 15:00:00,34.27,34.27,34.04,34.09,475200.0,33.9665,33.9665,33.7386,33.7881,475200.0
2012-06-07 15:30:00,34.11,34.13,33.82,33.89,713600.0,33.8079,33.8278,33.5205,33.5899,713600.0
2012-06-08 09:30:00,33.83,34.0,32.85,33.12,2453200.0,33.5304,33.6989,32.5591,32.8267,2453200.0
2012-06-08 10:00:00,33.1,33.4,33.06,33.36,1026400.0,32.8069,33.1042,32.7672,33.0646,1026400.0
2012-06-08 10:30:00,33.35,33.63,33.34,33.56,578000.0,33.0547,33.3322,33.0447,33.2628,578000.0
2012-06-08 11:00:00,33.57,33.57,33.36,33.55,778800.0,33.2727,33.2727,33.0646,33.2529,778800.0
2012-06-08 11:30:00,33.56,33.65,33.53,33.54,292400.0,33.2628,33.352,33.2331,33.243,292400.0
2012-06-08 12:00:00,33.52,33.67,33.5,33.67,238800.0,33.2232,33.3718,33.2033,33.3718,238800.0
2012-06-08 12:30:00,33.67,33.79,33.62,33.69,263600.0,33.3718,33.4908,33.3223,33.3917,263600.0
2012-06-08 13:00:00,33.68,33.89,33.67,33.89,374000.0,33.3817,33.5899,33.3718,33.5899,374000.0
2012-06-08 13:30:00,33.9,33.94,33.8,33.81,362800.0,33.5998,33.6394,33.5007,33.5106,362800.0
2012-06-08 14:00:00,33.83,33.94,33.76,33.88,275200.0,33.5304,33.6394,33.461,33.58,275200.0
2012-06-08 14:30:00,33.88,34.0,33.86,33.89,282800.0,33.58,33.6989,33.5601,33.5899,282800.0
2012-06-08 15:00:00,33.9,34.06,33.85,34.01,504000.0,33.5998,33.7584,33.5502,33.7088,504000.0
2012-06-08 15:30:00,34.01,34.16,33.93,34.12,1122800.0,33.7088,33.8575,33.6295,33.8178,1122800.0
2012-06-11 09:30:00,34.33,34.38,33.67,33.72,818800.0,34.026,34.0755,33.3718,33.4214,818800.0
2012-06-11 10:00:00,33.71,33.73,33.27,33.4,1162400.0,33.4115,33.4313,32.9754,33.1042,1162400.0
2012-06-11 10:30:00,33.39,33.42,33.06,33.07,876400.0,33.0943,33.124,32.7672,32.7771,876400.0
2012-06-11 11:00:00,33.1,33.38,32.97,33.38,589600.0,32.8069,33.0844,32.678,33.0844,589600.0
2012-06-11 11:30:00,33.36,33.43,33.19,33.35,372800.0,33.0646,33.134,32.8961,33.0547,372800.0
2012-06-11 12:00:00,33.34,33.37,33.13,33.19,260400.0,33.0447,33.0745,32.8366,32.8961,260400.0
2012-06-11 12:30:00,33.21,33.29,33.18,33.25,221600.0,32.9159,32.9952,32.8862,32.9555,221600.0
2012-06-11 13:00:00,33.25,33.31,33.2,33.21,209200.0,32.9555,33.015,32.906,32.9159,209200.0
2012-06-11 13:30:00,33.23,33.23,33.05,33.1,223600.0,32.9357,32.9357,32.7573,32.8069,223600.0
2012-06-11 14:00:00,33.09,33.09,32.85,32.93,340000.0,32.797,32.797,32.5591,32.6384,340000.0
2012-06-11 14:30:00,32.92,33.0,32.8,32.88,333600.0,32.6285,32.7078,32.5095,32.5888,333600.0
2012-06-11 15:00:00,32.86,32.9,32.63,32.67,517200.0,32.569,32.6086,32.341,32.3807,517200.0
2012-06-11 15:30:00,32.67,32.91,32.6,32.62,1122800.0,32.3807,32.6186,32.3113,32.3311,1122800.0
2012-06-12 09:30:00,32.92,32.92,31.94,32.07,2067600.0,32.6285,32.6285,31.6571,31.786,2067600.0
2012-06-12 10:00:00,32.09,32.25,31.74,31.97,1511600.0,31.8058,31.9644,31.4589,31.6869,1511600.0
2012-06-12 10:30:00,31.94,32.05,31.78,32.01,910800.0,31.6571,31.7662,31.4986,31.7265,910800.0
2012-06-12 11:00:00,32.01,32.55,32.01,32.5,875600.0,31.7265,32.2617,31.7265,32.2122,875600.0
2012-06-12 11:30:00,32.48,32.51,32.04,32.12,549200.0,32.1924,32.2221,31.7563,31.8356,549200.0
2012-06-12 12:00:00,32.13,32.23,32.06,32.19,310800.0,31.8455,31.9446,31.7761,31.9049,310800.0
2012-06-12 12:30:00,32.17,32.2,32.05,32.08,221600.0,31.8851,31.9148,31.7662,31.7959,221600.0
2012-06-12 13:00:00,32.09,32.33,32.08,32.21,249200.0,31.8058,32.0437,31.7959,31.9248,249200.0
2012-06-12 13:30:00,32.21,32.34,32.14,32.18,261200.0,31.9248,32.0536,31.8554,31.895,261200.0
2012-06-12 14:00:00,32.19,32.33,32.16,32.29,236800.0,31.9049,32.0437,31.8752,32.004,236800.0
2012-06-12 14:30:00,32.3,32.47,32.27,32.4,354000.0,32.014,32.1825,31.9842,32.1131,354000.0
2012-06-12 15:00:00,32.4,32.52,32.28,32.51,448000.0,32.1131,32.232,31.9941,32.2221,448000.0
2012-06-12 15:30:00,32.53,32.72,32.42,32.63,1375200.0,32.2419,32.4302,32.1329,32.341,1375200.0
2012-06-13 09:30:00,32.57,32.6,32.01,32.09,980400.0,32.2816,32.3113,31.7265,31.8058,980400.0
2012-06-13 10:00:00,32.15,32.45,32.15,32.34,654800.0,31.8653,32.1626,31.8653,32.0536,654800.0
2012-06-13 10:30:00,32.35,32.56,32.33,32.54,419200.0,32.0635,32.2717,32.0437,32.2518,419200.0
2012-06-13 11:00:00,32.54,32.55,32.2,32.2,460800.0,32.2518,32.2617,31.9148,31.9148,460800.0
2012-06-13 11:30:00,32.19,32.3,31.95,31.96,429200.0,31.9049,32.014,31.6671,31.677,429200.0
2012-06-13 12:00:00,31.96,32.07,31.81,32.02,412000.0,31.677,31.786,31.5283,31.7364,412000.0
2012-06-13 12:30:00,32.02,32.22,32.02,32.09,339600.0,31.7364,31.9347,31.7364,31.8058,339600.0
2012-06-13 13:00:00,32.09,32.1,31.96,32.06,208000.0,31.8058,31.8157,31.677,31.7761,208000.0
2012-06-13 13:30:00,32.05,32.08,31.79,31.79,445600.0,31.7662,31.7959,31.5085,31.5085,445600.0
2012-06-13 14:00:00,31.79,31.92,31.75,31.91,672800.0,31.5085,31.6373,31.4688,31.6274,672800.0
2012-06-13 14:30:00,31.9,31.91,31.7,31.72,423600.0,31.6175,31.6274,31.4193,31.4391,423600.0
2012-06-13 15:00:00,31.7,31.78,31.64,31.67,782400.0,31.4193,31.4986,31.3598,31.3895,782400.0
2012-06-13 15:30:00,31.67,31.86,31.66,31.84,1121600.0,31.3895,31.5779,31.3796,31.558,1121600.0
2012-06-14 09:30:00,31.8,31.86,31.31,31.66,1144800.0,31.5184,31.5779,31.0327,31.3796,1144800.0
2012-06-14 10:00:00,31.66,31.72,31.44,31.48,1467600.0,31.3796,31.4391,31.1616,31.2012,1467600.0
2012-06-14 10:30:00,31.49,31.91,31.45,31.87,721200.0,31.2111,31.6274,31.1715,31.5878,721200.0
2012-06-14 11:00:00,31.89,32.17,31.82,32.13,643600.0,31.6076,31.8851,31.5382,31.8455,643600.0
2012-06-14 11:30:00,32.13,32.35,32.04,32.22,808800.0,31.8455,32.0635,31.7563,31.9347,808800.0
2012-06-14 12:00:00,32.22,32.41,32.19,32.23,572400.0,31.9347,32.123,31.9049,31.9446,572400.0
2012-06-14 12:30:00,32.23,32.34,32.07,32.15,1195600.0,31.9446,32.0536,31.786,31.8653,1195600.0
2012-06-14 13:00:00,32.14,32.15,31.98,32.07,1707600.0,31.8554,31.8653,31.6968,31.786,1707600.0
2012-06-14 13:30:00,32.06,32.22,32.06,32.2,453200.0,31.7761,31.9347,31.7761,31.9148,453200.0
2012-06-14 14:00:00,32.18,32.32,32.04,32.04,461200.0,31.895,32.0338,31.7563,31.7563,461200.0
2012-06-14 14:30:00,32.04,32.05,31.86,31.86,464800.0,31.7563,31.7662,31.5779,31.5779,464800.0
2012-06-14 15:00:00,31.86,32.37,31.86,32.14,856400.0,31.5779,32.0833,31.5779,31.8554,856400.0
2012-06-14 15:30:00,32.12,32.4,32.1,32.35,1040400.0,31.8356,32.1131,31.8157,32.0635,1040400.0
2012-06-15 09:30:00,32.46,32.56,32.14,32.51,1266400.0,32.1725,32.2717,31.8554,32.2221,1266400.0
2012-06-15 10:00:00,32.51,32.77,32.51,32.61,885200.0,32.2221,32.4798,32.2221,32.3212,885200.0
2012-06-15 10:30:00,32.62,32.77,32.45,32.75,670000.0,32.3311,32.4798,32.1626,32.46,670000.0
2012-06-15 11:00:00,32.75,33.12,32.75,33.1,783200.0,32.46,32.8267,32.46,32.8069,783200.0
2012-06-15 11:30:00,33.1,33.12,33.0,33.0,446400.0,32.8069,32.8267,32.7078,32.7078,446400.0
2012-06-15 12:00:00,33.02,33.2,33.0,33.19,374000.0,32.7276,32.906,32.7078,32.8961,374000.0
2012-06-15 12:30:00,33.2,33.21,33.1,33.19,310400.0,32.906,32.9159,32.8069,32.8961,310400.0
2012-06-15 13:00:00,33.19,33.62,33.18,33.48,1146800.0,32.8961,33.3223,32.8862,33.1835,1146800.0
2012-06-15 13:30:00,33.5,33.53,33.35,33.4,661600.0,33.2033,33.2331,33.0547,33.1042,661600.0
2012-06-15 14:00:00,33.4,33.49,33.31,33.44,497600.0,33.1042,33.1934,33.015,33.1439,497600.0
2012-06-15 14:30:00,33.46,33.61,33.44,33.51,552400.0,33.1637,33.3124,33.1439,33.2132,552400.0
2012-06-15 15:00:00,33.52,33.76,33.49,33.74,1110800.0,33.2232,33.461,33.1934,33.4412,1110800.0
2012-06-15 15:30:00,33.74,33.77,33.62,33.63,2434800.0,33.4412,33.4709,33.3223,33.3322,2434800.0
2012-06-18 09:30:00,32.75,33.22,32.54,33.22,2562400.0,32.46,32.9258,32.2518,32.9258,2562400.0
2012-06-18 10:00:00,33.22,33.95,33.22,33.92,1022000.0,32.9258,33.6493,32.9258,33.6196,1022000.0
2012-06-18 10:30:00,33.92,33.92,33.48,33.52,850000.0,33.6196,33.6196,33.1835,33.2232,850000.0
2012-06-18 11:00:00,33.53,33.53,33.34,33.49,472000.0,33.2331,33.2331,33.0447,33.1934,472000.0
2012-06-18 11:30:00,33.49,33.74,33.44,33.74,620000.0,33.1934,33.4412,33.1439,33.4412,620000.0
2012-06-18 12:00:00,33.72,33.74,33.55,33.69,303600.0,33.4214,33.4412,33.2529,33.3917,303600.0
2012-06-18 12:30:00,33.68,33.95,33.65,33.77,400400.0,33.3817,33.6493,33.352,33.4709,400400.0
2012-06-18 13:00:00,33.78,34.12,33.72,34.08,672800.0,33.4809,33.8178,33.4214,33.7782,672800.0
2012-06-18 13:30:00,34.08,34.25,34.01,34.25,471600.0,33.7782,33.9467,33.7088,33.9467,471600.0
2012-06-18 14:00:00,34.25,34.41,34.12,34.4,774400.0,33.9467,34.1053,33.8178,34.0954,774400.0
2012-06-18 14:30:00,34.4,34.44,34.27,34.32,673600.0,34.0954,34.135,33.9665,34.0161,673600.0
2012-06-18 15:00:00,34.32,34.41,34.18,34.29,820400.0,34.0161,34.1053,33.8773,33.9863,820400.0
2012-06-18 15:30:00,34.3,34.35,34.13,34.2,1065600.0,33.9962,34.0458,33.8278,33.8971,1065600.0
2012-06-19 09:30:00,34.58,35.5,34.56,35.49,2102800.0,34.2738,35.1856,34.2539,35.1757,2102800.0
2012-06-19 10:00:00,35.5,35.62,34.71,34.77,1647200.0,35.1856,35.3046,34.4026,34.4621,1647200.0
2012-06-19 10:30:00,34.75,34.91,34.36,34.65,982800.0,34.4423,34.6008,34.0557,34.3431,982800.0
2012-06-19 11:00:00,34.64,34.66,34.17,34.19,696400.0,34.3332,34.3531,33.8674,33.8872,696400.0
2012-06-19 11:30:00,34.19,34.45,34.13,34.33,744400.0,33.8872,34.1449,33.8278,34.026,744400.0
2012-06-19 12:00:00,34.33,34.34,34.15,34.2,609200.0,34.026,34.0359,33.8476,33.8971,609200.0
2012-06-19 12:30:00,34.2,34.41,34.14,34.39,441200.0,33.8971,34.1053,33.8377,34.0855,441200.0
2012-06-19 13:00:00,34.38,34.57,34.33,34.57,415600.0,34.0755,34.2639,34.026,34.2639,415600.0
2012-06-19 13:30:00,34.56,34.68,34.48,34.52,366800.0,34.2539,34.3729,34.1747,34.2143,366800.0
2012-06-19 14:00:00,34.53,34.6,34.41,34.44,309200.0,34.2242,34.2936,34.1053,34.135,309200.0
2012-06-19 14:30:00,34.44,34.53,34.36,34.53,507600.0,34.135,34.2242,34.0557,34.2242,507600.0
2012-06-19 15:00:00,34.53,34.57,34.43,34.45,418400.0,34.2242,34.2639,34.1251,34.1449,418400.0
2012-06-19 15:30:00,34.46,34.54,34.4,34.49,790000.0,34.1548,34.2341,34.0954,34.1846,790000.0
2012-06-20 09:30:00,34.68,34.68,34.2,34.6,716400.0,34.3729,34.3729,33.8971,34.2936,716400.0
2012-06-20 10:00:00,34.59,34.81,34.54,34.7,677200.0,34.2837,34.5017,34.2341,34.3927,677200.0
2012-06-20 10:30:00,34.69,34.71,34.39,34.47,381200.0,34.3828,34.4026,34.0855,34.1647,381200.0
2012-06-20 11:00:00,34.46,34.66,34.45,34.63,270800.0,34.1548,34.3531,34.1449,34.3233,270800.0
2012-06-20 11:30:00,34.65,34.66,34.51,34.54,188400.0,34.3431,34.3531,34.2044,34.2341,188400.0
2012-06-20 12:00:00,34.52,34.55,34.24,34.35,373600.0,34.2143,34.244,33.9368,34.0458,373600.0
2012-06-20 12:30:00,34.32,34.48,34.1,34.42,610000.0,34.0161,34.1747,33.798,34.1152,610000.0
2012-06-20 13:00:00,34.44,34.74,34.44,34.7,551600.0,34.135,34.4324,34.135,34.3927,551600.0
2012-06-20 13:30:00,34.7,34.73,34.51,34.63,273600.0,34.3927,34.4224,34.2044,34.3233,273600.0
2012-06-20 14:00:00,34.63,34.63,34.3,34.33,511600.0,34.3233,34.3233,33.9962,34.026,511600.0
2012-06-20 14:30:00,34.33,34.36,34.05,34.29,743600.0,34.026,34.0557,33.7485,33.9863,743600.0
2012-06-20 15:00:00,34.3,34.31,34.12,34.3,658000.0,33.9962,34.0062,33.8178,33.9962,658000.0
2012-06-20 15:30:00,34.28,34.5,34.25,34.44,1358400.0,33.9764,34.1945,33.9467,34.135,1358400.0
2012-06-21 09:30:00,33.83,34.44,33.76,34.44,1317600.0,33.5304,34.135,33.461,34.135,1317600.0
2012-06-21 10:00:00,34.41,34.41,34.0,34.2,1004400.0,34.1053,34.1053,33.6989,33.8971,1004400.0
2012-06-21 10:30:00,34.2,34.43,34.17,34.4,695600.0,33.8971,34.1251,33.8674,34.0954,695600.0
2012-06-21 11:00:00,34.4,34.4,33.88,33.91,579200.0,34.0954,34.0954,33.58,33.6097,579200.0
2012-06-21 11:30:00,33.91,33.94,33.75,33.83,465200.0,33.6097,33.6394,33.4511,33.5304,465200.0
2012-06-21 12:00:00,33.84,33.84,33.46,33.46,535600.0,33.5403,33.5403,33.1637,33.1637,535600.0
2012-06-21 12:30:00,33.46,33.54,33.35,33.45,672000.0,33.1637,33.243,33.0547,33.1538,672000.0
2012-06-21 13:00:00,33.44,33.5,33.35,33.35,287600.0,33.1439,33.2033,33.0547,33.0547,287600.0
2012-06-21 13:30:00,33.35,33.53,33.29,33.47,308800.0,33.0547,33.2331,32.9952,33.1736,308800.0
2012-06-21 14:00:00,33.46,33.49,33.19,33.29,517200.0,33.1637,33.1934,32.8961,32.9952,517200.0
2012-06-21 14:30:00,33.31,33.52,33.3,33.48,297600.0,33.015,33.2232,33.0051,33.1835,297600.0
2012-06-21 15:00:00,33.48,33.5,33.22,33.28,589200.0,33.1835,33.2033,32.9258,32.9853,589200.0
2012-06-21 15:30:00,33.28,33.35,33.17,33.21,987600.0,32.9853,33.0547,32.8763,32.9159,987600.0
2012-06-22 09:30:00,33.29,33.7,33.27,33.68,867600.0,32.9952,33.4016,32.9754,33.3817,867600.0
2012-06-22 10:00:00,33.7,33.99,33.69,33.83,814800.0,33.4016,33.689,33.3917,33.5304,814800.0
2012-06-22 10:30:00,33.81,33.99,33.71,33.99,698000.0,33.5106,33.689,33.4115,33.689,698000.0
2012-06-22 11:00:00,33.99,34.12,33.85,33.87,523600.0,33.689,33.8178,33.5502,33.5701,523600.0
2012-06-22 11:30:00,33.87,34.06,33.87,34.0,423600.0,33.5701,33.7584,33.5701,33.6989,423600.0
2012-06-22 12:00:00,33.98,34.07,33.96,34.04,284400.0,33.6791,33.7683,33.6593,33.7386,284400.0
2012-06-22 12:30:00,34.06,34.13,34.04,34.1,204800.0,33.7584,33.8278,33.7386,33.798,204800.0
2012-06-22 13:00:00,34.1,34.13,34.02,34.06,193600.0,33.798,33.8278,33.7187,33.7584,193600.0
2012-06-22 13:30:00,34.06,34.08,34.03,34.05,216800.0,33.7584,33.7782,33.7286,33.7485,216800.0
2012-06-22 14:00:00,34.06,34.22,34.04,34.18,476800.0,33.7584,33.917,33.7386,33.8773,476800.0
2012-06-22 14:30:00,34.17,34.31,34.16,34.27,664800.0,33.8674,34.0062,33.8575,33.9665,664800.0
2012-06-22 15:00:00,34.27,34.27,34.1,34.15,359600.0,33.9665,33.9665,33.798,33.8476,359600.0
2012-06-22 15:30:00,34.15,34.26,34.13,34.26,1224000.0,33.8476,33.9566,33.8278,33.9566,1224000.0
2012-06-25 09:30:00,33.8,33.86,33.51,33.69,707600.0,33.5007,33.5601,33.2132,33.3917,707600.0
2012-06-25 10:00:00,33.7,33.84,33.46,33.51,597600.0,33.4016,33.5403,33.1637,33.2132,597600.0
2012-06-25 10:30:00,33.52,33.66,33.5,33.51,563600.0,33.2232,33.3619,33.2033,33.2132,563600.0
2012-06-25 11:00:00,33.49,33.54,33.31,33.31,396400.0,33.1934,33.243,33.015,33.015,396400.0
2012-06-25 11:30:00,33.32,33.4,33.17,33.32,394400.0,33.0249,33.1042,32.8763,33.0249,394400.0
2012-06-25 12:00:00,33.31,33.5,33.26,33.46,327200.0,33.015,33.2033,32.9655,33.1637,327200.0
2012-06-25 12:30:00,33.44,33.45,33.29,33.32,192400.0,33.1439,33.1538,32.9952,33.0249,192400.0
2012-06-25 13:00:00,33.31,33.37,33.25,33.34,111600.0,33.015,33.0745,32.9555,33.0447,111600.0
2012-06-25 13:30:00,33.34,33.49,33.33,33.44,224400.0,33.0447,33.1934,33.0348,33.1439,224400.0
2012-06-25 14:00:00,33.44,33.49,33.33,33.35,229600.0,33.1439,33.1934,33.0348,33.0547,229600.0
2012-06-25 14:30:00,33.36,33.38,33.27,33.33,223600.0,33.0646,33.0844,32.9754,33.0348,223600.0
2012-06-25 15:00:00,33.34,33.63,33.33,33.62,510800.0,33.0447,33.3322,33.0348,33.3223,510800.0
2012-06-25 15:30:00,33.6,33.68,33.53,33.54,780400.0,33.3024,33.3817,33.2331,33.243,780400.0
2012-06-26 09:30:00,33.68,33.94,33.5,33.81,751600.0,33.3817,33.6394,33.2033,33.5106,751600.0
2012-06-26 10:00:00,33.82,34.17,33.69,33.79,707600.0,33.5205,33.8674,33.3917,33.4908,707600.0
2012-06-26 10:30:00,33.79,33.91,33.72,33.83,258000.0,33.4908,33.6097,33.4214,33.5304,258000.0
2012-06-26 11:00:00,33.85,34.0,33.63,33.75,381200.0,33.5502,33.6989,33.3322,33.4511,381200.0
2012-06-26 11:30:00,33.77,33.93,33.72,33.86,176800.0,33.4709,33.6295,33.4214,33.5601,176800.0
2012-06-26 12:00:00,33.86,34.0,33.84,33.93,165600.0,33.5601,33.6989,33.5403,33.6295,165600.0
2012-06-26 12:30:00,33.91,34.0,33.85,33.88,163200.0,33.6097,33.6989,33.5502,33.58,163200.0
2012-06-26 13:00:00,33.85,33.9,33.8,33.82,193200.0,33.5502,33.5998,33.5007,33.5205,193200.0
2012-06-26 13:30:00,33.82,33.91,33.72,33.85,184400.0,33.5205,33.6097,33.4214,33.5502,184400.0
2012-06-26 14:00:00,33.85,34.08,33.85,34.01,207200.0,33.5502,33.7782,33.5502,33.7088,207200.0
2012-06-26 14:30:00,34.02,34.04,33.92,33.99,267200.0,33.7187,33.7386,33.6196,33.689,267200.0
2012-06-26 15:00:00,33.98,34.02,33.88,33.92,290400.0,33.6791,33.7187,33.58,33.6196,290400.0
2012-06-26 15:30:00,33.92,34.0,33.84,33.85,463200.0,33.6196,33.6989,33.5403,33.5502,463200.0
2012-06-27 09:30:00,33.74,34.03,33.59,33.88,595600.0,33.4412,33.7286,33.2925,33.58,595600.0
2012-06-27 10:00:00,33.88,34.27,33.86,34.04,478800.0,33.58,33.9665,33.5601,33.7386,478800.0
2012-06-27 10:30:00,34.05,34.09,33.87,34.01,235600.0,33.7485,33.7881,33.5701,33.7088,235600.0
2012-06-27 11:00:00,34.02,34.12,33.93,33.95,209600.0,33.7187,33.8178,33.6295,33.6493,209600.0
2012-06-27 11:30:00,33.96,34.16,33.96,34.06,197600.0,33.6593,33.8575,33.6593,33.7584,197600.0
2012-06-27 12:00:00,34.08,34.33,34.07,34.22,311600.0,33.7782,34.026,33.7683,33.917,311600.0
2012-06-27 12:30:00,34.23,34.26,34.18,34.22,172800.0,33.9269,33.9566,33.8773,33.917,172800.0
2012-06-27 13:00:00,34.22,34.3,34.17,34.19,244400.0,33.917,33.9962,33.8674,33.8872,244400.0
2012-06-27 13:30:00,34.17,34.18,34.04,34.08,377200.0,33.8674,33.8773,33.7386,33.7782,377200.0
2012-06-27 14:00:00,34.08,34.1,33.94,33.94,210400.0,33.7782,33.798,33.6394,33.6394,210400.0
2012-06-27 14:30:00,33.94,34.0,33.86,33.91,336800.0,33.6394,33.6989,33.5601,33.6097,336800.0
2012-06-27 15:00:00,33.91,34.1,33.88,34.07,243200.0,33.6097,33.798,33.58,33.7683,243200.0
2012-06-27 15:30:00,34.07,34.12,33.9,33.93,716800.0,33.7683,33.8178,33.5998,33.6295,716800.0
2012-06-28 09:30:00,33.75,33.85,33.25,33.7,632800.0,33.4511,33.5502,32.9555,33.4016,632800.0
2012-06-28 10:00:00,33.68,33.7,33.19,33.24,890400.0,33.3817,33.4016,32.8961,32.9456,890400.0
2012-06-28 10:30:00,33.22,33.94,32.91,32.98,757200.0,32.9258,33.6394,32.6186,32.6879,757200.0
2012-06-28 11:00:00,32.99,33.19,32.94,33.18,358800.0,32.6978,32.8961,32.6483,32.8862,358800.0
2012-06-28 11:30:00,33.19,33.2,32.89,32.95,356400.0,32.8961,32.906,32.5987,32.6582,356400.0
2012-06-28 12:00:00,32.95,33.01,32.84,32.85,272800.0,32.6582,32.7177,32.5492,32.5591,272800.0
2012-06-28 12:30:00,32.87,32.88,32.76,32.82,276000.0,32.5789,32.5888,32.4699,32.5294,276000.0
2012-06-28 13:00:00,32.83,32.83,32.63,32.66,248800.0,32.5393,32.5393,32.341,32.3708,248800.0
2012-06-28 13:30:00,32.66,32.72,32.52,32.68,339600.0,32.3708,32.4302,32.232,32.3906,339600.0
2012-06-28 14:00:00,32.7,32.7,32.51,32.56,258800.0,32.4104,32.4104,32.2221,32.2717,258800.0
2012-06-28 14:30:00,32.53,32.58,32.41,32.44,462400.0,32.2419,32.2915,32.123,32.1527,462400.0
2012-06-28 15:00:00,32.45,32.68,32.43,32.68,502000.0,32.1626,32.3906,32.1428,32.3906,502000.0
2012-06-28 15:30:00,32.68,33.05,32.64,32.95,1349600.0,32.3906,32.7573,32.3509,32.6582,1349600.0
2012-06-29 09:30:00,33.84,34.4,33.79,34.05,2189600.0,33.5403,34.0954,33.4908,33.7485,2189600.0
2012-06-29 10:00:00,34.06,34.3,34.05,34.17,636400.0,33.7584,33.9962,33.7485,33.8674,636400.0
2012-06-29 10:30:00,34.19,34.24,34.0,34.24,504800.0,33.8872,33.9368,33.6989,33.9368,504800.0
2012-06-29 11:00:00,34.24,34.25,34.06,34.19,677200.0,33.9368,33.9467,33.7584,33.8872,677200.0
2012-06-29 11:30:00,34.2,34.22,34.05,34.1,386000.0,33.8971,33.917,33.7485,33.798,386000.0
2012-06-29 12:00:00,34.1,34.18,34.0,34.12,368800.0,33.798,33.8773,33.6989,33.8178,368800.0
2012-06-29 12:30:00,34.11,34.16,34.07,34.12,317600.0,33.8079,33.8575,33.7683,33.8178,317600.0
2012-06-29 13:00:00,34.13,34.21,34.09,34.15,432400.0,33.8278,33.907,33.7881,33.8476,432400.0
2012-06-29 13:30:00,34.15,34.25,34.14,34.25,258400.0,33.8476,33.9467,33.8377,33.9467,258400.0
2012-06-29 14:00:00,34.24,34.25,34.21,34.23,403600.0,33.9368,33.9467,33.907,33.9269,403600.0
2012-06-29 14:30:00,34.24,34.3,34.22,34.29,650800.0,33.9368,33.9962,33.917,33.9863,650800.0
2012-06-29 15:00:00,34.28,34.44,34.25,34.33,821200.0,33.9764,34.135,33.9467,34.026,821200.0
2012-06-29 15:30:00,34.34,34.58,34.29,34.56,1845200.0,34.0359,34.2738,33.9863,34.2539,1845200.0
2012-07-02 09:30:00,34.23,34.41,34.04,34.23,1456000.0,33.9269,34.1053,33.7386,33.9269,1456000.0
2012-07-02 10:00:00,34.25,34.52,33.98,34.39,1284800.0,33.9467,34.2143,33.6791,34.0855,1284800.0
2012-07-02 10:30:00,34.39,34.43,34.22,34.29,370800.0,34.0855,34.1251,33.917,33.9863,370800.0
2012-07-02 11:00:00,34.28,34.29,34.06,34.07,273600.0,33.9764,33.9863,33.7584,33.7683,273600.0
2012-07-02 11:30:00,34.09,34.33,34.08,34.26,212000.0,33.7881,34.026,33.7782,33.9566,212000.0
2012-07-02 12:00:00,34.26,34.59,34.24,34.51,378400.0,33.9566,34.2837,33.9368,34.2044,378400.0
2012-07-02 12:30:00,34.5,34.71,34.49,34.6,314400.0,34.1945,34.4026,34.1846,34.2936,314400.0
2012-07-02 13:00:00,34.59,34.59,34.49,34.54,166800.0,34.2837,34.2837,34.1846,34.2341,166800.0
2012-07-02 13:30:00,34.53,34.54,34.48,34.48,196000.0,34.2242,34.2341,34.1747,34.1747,196000.0
2012-07-02 14:00:00,34.49,34.6,34.44,34.55,596400.0,34.1846,34.2936,34.135,34.244,596400.0
2012-07-02 14:30:00,34.55,34.69,34.55,34.67,369600.0,34.244,34.3828,34.244,34.363,369600.0
2012-07-02 15:00:00,34.66,34.74,34.59,34.68,652800.0,34.3531,34.4324,34.2837,34.3729,652800.0
2012-07-02 15:30:00,34.68,34.81,34.68,34.77,1100400.0,34.3729,34.5017,34.3729,34.4621,1100400.0
2012-07-03 09:30:00,34.72,35.28,34.63,34.98,740400.0,34.4125,34.9676,34.3233,34.6702,740400.0
2012-07-03 10:00:00,35.01,35.25,34.97,35.23,428000.0,34.7,34.9378,34.6603,34.918,428000.0
2012-07-03 10:30:00,35.23,35.27,35.14,35.21,282400.0,34.918,34.9577,34.8288,34.8982,282400.0
2012-07-03 11:00:00,35.21,35.63,35.2,35.62,505600.0,34.8982,35.3145,34.8883,35.3046,505600.0
2012-07-03 11:30:00,35.62,35.64,35.42,35.43,416800.0,35.3046,35.3244,35.1063,35.1162,416800.0
2012-07-03 12:00:00,35.43,35.49,35.38,35.38,262800.0,35.1162,35.1757,35.0667,35.0667,262800.0
2012-07-03 12:30:00,35.38,35.39,35.18,35.33,448400.0,35.0667,35.0766,34.8685,35.0171,448400.0
2012-07-05 09:30:00,35.24,35.5,35.15,35.24,432400.0,34.9279,35.1856,34.8387,34.9279,432400.0
2012-07-05 10:00:00,35.22,35.43,35.0,35.43,341200.0,34.9081,35.1162,34.69,35.1162,341200.0
2012-07-05 10:30:00,35.43,35.73,35.43,35.64,454400.0,35.1162,35.4136,35.1162,35.3244,454400.0
2012-07-05 11:00:00,35.65,35.93,35.65,35.93,389200.0,35.3343,35.6118,35.3343,35.6118,389200.0
2012-07-05 11:30:00,35.91,35.96,35.72,35.82,321600.0,35.592,35.6415,35.4037,35.5028,321600.0
2012-07-05 12:00:00,35.79,35.8,35.56,35.59,226400.0,35.4731,35.483,35.2451,35.2748,226400.0
2012-07-05 12:30:00,35.58,35.59,35.48,35.55,164400.0,35.2649,35.2748,35.1658,35.2352,164400.0
2012-07-05 13:00:00,35.57,35.66,35.54,35.6,134400.0,35.255,35.3442,35.2253,35.2847,134400.0
2012-07-05 13:30:00,35.63,35.8,35.61,35.74,212800.0,35.3145,35.483,35.2946,35.4235,212800.0
2012-07-05 14:00:00,35.76,35.81,35.73,35.8,138400.0,35.4433,35.4929,35.4136,35.483,138400.0
2012-07-05 14:30:00,35.8,35.8,35.6,35.6,132800.0,35.483,35.483,35.2847,35.2847,132800.0
2012-07-05 15:00:00,35.6,35.7,35.58,35.68,258800.0,35.2847,35.3839,35.2649,35.364,258800.0
2012-07-05 15:30:00,35.68,35.7,35.59,35.6,625200.0,35.364,35.3839,35.2748,35.2847,625200.0
2012-07-06 09:30:00,34.8,34.9,33.74,33.77,1879600.0,34.4918,34.5909,33.4412,33.4709,1879600.0
2012-07-06 10:00:00,33.76,34.06,33.67,33.89,1240800.0,33.461,33.7584,33.3718,33.5899,1240800.0
2012-07-06 10:30:00,33.89,33.89,33.73,33.77,630800.0,33.5899,33.5899,33.4313,33.4709,630800.0
2012-07-06 11:00:00,33.75,33.88,33.71,33.74,588400.0,33.4511,33.58,33.4115,33.4412,588400.0
2012-07-06 11:30:00,33.75,33.82,33.6,33.63,642400.0,33.4511,33.5205,33.3024,33.3322,642400.0
2012-07-06 12:00:00,33.63,33.73,33.6,33.6,317200.0,33.3322,33.4313,33.3024,33.3024,317200.0
2012-07-06 12:30:00,33.59,33.69,33.56,33.67,612400.0,33.2925,33.3917,33.2628,33.3718,612400.0
2012-07-06 13:00:00,33.67,33.74,33.57,33.61,389600.0,33.3718,33.4412,33.2727,33.3124,389600.0
2012-07-06 13:30:00,33.59,33.6,33.52,33.55,385200.0,33.2925,33.3024,33.2232,33.2529,385200.0
2012-07-06 14:00:00,33.54,33.56,33.37,33.42,706800.0,33.243,33.2628,33.0745,33.124,706800.0
2012-07-06 14:30:00,33.42,33.55,33.42,33.52,480400.0,33.124,33.2529,33.124,33.2232,480400.0
2012-07-06 15:00:00,33.52,33.92,33.48,33.92,792800.0,33.2232,33.6196,33.1835,33.6196,792800.0
2012-07-06 15:30:00,33.91,34.04,33.82,33.95,2096000.0,33.6097,33.7386,33.5205,33.6493,2096000.0
2012-07-09 09:30:00,33.96,34.18,33.39,33.4,802400.0,33.6593,33.8773,33.0943,33.1042,802400.0
2012-07-09 10:00:00,33.4,33.53,33.26,33.26,1008000.0,33.1042,33.2331,32.9655,32.9655,1008000.0
2012-07-09 10:30:00,33.27,33.31,33.15,33.21,904000.0,32.9754,33.015,32.8564,32.9159,904000.0
2012-07-09 11:00:00,33.19,33.28,33.15,33.16,363200.0,32.8961,32.9853,32.8564,32.8663,363200.0
2012-07-09 11:30:00,33.16,33.16,32.71,32.77,780400.0,32.8663,32.8663,32.4203,32.4798,780400.0
2012-07-09 12:00:00,32.79,32.88,32.65,32.81,630800.0,32.4996,32.5888,32.3609,32.5194,630800.0
2012-07-09 12:30:00,32.81,32.83,32.7,32.74,248800.0,32.5194,32.5393,32.4104,32.4501,248800.0
2012-07-09 13:00:00,32.75,33.01,32.74,32.98,484400.0,32.46,32.7177,32.4501,32.6879,484400.0
2012-07-09 13:30:00,32.99,33.02,32.9,32.93,312400.0,32.6978,32.7276,32.6086,32.6384,312400.0
2012-07-09 14:00:00,32.93,32.97,32.74,32.78,409600.0,32.6384,32.678,32.4501,32.4897,409600.0
2012-07-09 14:30:00,32.77,32.82,32.71,32.79,362000.0,32.4798,32.5294,32.4203,32.4996,362000.0
2012-07-09 15:00:00,32.77,32.86,32.75,32.79,602400.0,32.4798,32.569,32.46,32.4996,602400.0
2012-07-09 15:30:00,32.79,32.89,32.78,32.83,1518800.0,32.4996,32.5987,32.4897,32.5393,1518800.0
2012-07-10 09:30:00,33.15,33.42,33.0,33.03,796400.0,32.8564,33.124,32.7078,32.7375,796400.0
2012-07-10 10:00:00,33.02,33.04,32.4,32.51,1012000.0,32.7276,32.7474,32.1131,32.2221,1012000.0
2012-07-10 10:30:00,32.5,32.52,32.17,32.23,979600.0,32.2122,32.232,31.8851,31.9446,979600.0
2012-07-10 11:00:00,32.23,32.27,32.01,32.23,854400.0,31.9446,31.9842,31.7265,31.9446,854400.0
2012-07-10 11:30:00,32.23,32.28,32.16,32.22,376000.0,31.9446,31.9941,31.8752,31.9347,376000.0
2012-07-10 12:00:00,32.21,32.26,32.1,32.11,306400.0,31.9248,31.9743,31.8157,31.8256,306400.0
2012-07-10 12:30:00,32.11,32.26,32.1,32.1,264800.0,31.8256,31.9743,31.8157,31.8157,264800.0
2012-07-10 13:00:00,32.1,32.33,32.1,32.19,340400.0,31.8157,32.0437,31.8157,31.9049,340400.0
2012-07-10 13:30:00,32.2,32.23,32.1,32.13,395600.0,31.9148,31.9446,31.8157,31.8455,395600.0
2012-07-10 14:00:00,32.13,32.15,32.06,32.08,410800.0,31.8455,31.8653,31.7761,31.7959,410800.0
2012-07-10 14:30:00,32.08,32.14,32.01,32.05,493600.0,31.7959,31.8554,31.7265,31.7662,493600.0
2012-07-10 15:00:00,32.04,32.17,32.0,32.01,583600.0,31.7563,31.8851,31.7166,31.7265,583600.0
2012-07-10 15:30:00,32.01,32.25,32.0,32.24,1450000.0,31.7265,31.9644,31.7166,31.9545,1450000.0
2012-07-11 09:30:00,32.5,32.5,32.04,32.25,614000.0,32.2122,32.2122,31.7563,31.9644,614000.0
2012-07-11 10:00:00,32.24,32.6,32.24,32.27,536000.0,31.9545,32.3113,31.9545,31.9842,536000.0
2012-07-11 10:30:00,32.27,32.29,32.03,32.03,292400.0,31.9842,32.004,31.7464,31.7464,292400.0
2012-07-11 11:00:00,32.04,32.23,31.79,31.79,484000.0,31.7563,31.9446,31.5085,31.5085,484000.0
2012-07-11 11:30:00,31.79,31.97,31.78,31.95,281600.0,31.5085,31.6869,31.4986,31.6671,281600.0
2012-07-11 12:00:00,31.95,32.02,31.9,31.94,138400.0,31.6671,31.7364,31.6175,31.6571,138400.0
2012-07-11 12:30:00,31.96,31.97,31.91,31.96,93200.0,31.677,31.6869,31.6274,31.677,93200.0
2012-07-11 13:00:00,31.94,31.97,31.79,31.81,179200.0,31.6571,31.6869,31.5085,31.5283,179200.0
2012-07-11 13:30:00,31.81,31.91,31.75,31.86,205600.0,31.5283,31.6274,31.4688,31.5779,205600.0
2012-07-11 14:00:00,31.86,31.91,31.43,31.49,729200.0,31.5779,31.6274,31.1517,31.2111,729200.0
2012-07-11 14:30:00,31.49,31.63,31.32,31.51,557600.0,31.2111,31.3499,31.0426,31.231,557600.0
2012-07-11 15:00:00,31.54,31.64,31.44,31.48,476400.0,31.2607,31.3598,31.1616,31.2012,476400.0
2012-07-11 15:30:00,31.48,31.85,31.47,31.73,1017600.0,31.2012,31.5679,31.1913,31.449,1017600.0
2012-07-12 09:30:00,32.18,32.25,31.62,31.93,1170800.0,31.895,31.9644,31.34,31.6472,1170800.0
2012-07-12 10:00:00,31.91,31.92,31.38,31.43,554000.0,31.6274,31.6373,31.1021,31.1517,554000.0
2012-07-12 10:30:00,31.43,31.47,31.2,31.35,576400.0,31.1517,31.1913,30.9237,31.0724,576400.0
2012-07-12 11:00:00,31.36,31.48,31.25,31.45,472000.0,31.0823,31.2012,30.9733,31.1715,472000.0
2012-07-12 11:30:00,31.45,31.63,31.38,31.56,436400.0,31.1715,31.3499,31.1021,31.2805,436400.0
2012-07-12 12:00:00,31.56,31.58,31.35,31.4,272800.0,31.2805,31.3003,31.0724,31.1219,272800.0
2012-07-12 12:30:00,31.42,31.46,31.31,31.44,188800.0,31.1418,31.1814,31.0327,31.1616,188800.0
2012-07-12 13:00:00,31.44,31.86,31.4,31.81,502000.0,31.1616,31.5779,31.1219,31.5283,502000.0
2012-07-12 13:30:00,31.8,31.92,31.71,31.71,352800.0,31.5184,31.6373,31.4292,31.4292,352800.0
2012-07-12 14:00:00,31.72,31.93,31.71,31.82,316400.0,31.4391,31.6472,31.4292,31.5382,316400.0
2012-07-12 14:30:00,31.82,32.01,31.8,31.95,296800.0,31.5382,31.7265,31.5184,31.6671,296800.0
2012-07-12 15:00:00,31.94,32.07,31.88,31.99,505200.0,31.6571,31.786,31.5977,31.7067,505200.0
2012-07-12 15:30:00,32.0,32.05,31.84,31.89,961600.0,31.7166,31.7662,31.558,31.6076,961600.0
2012-07-13 09:30:00,32.06,32.33,32.0,32.26,745600.0,31.7761,32.0437,31.7166,31.9743,745600.0
2012-07-13 10:00:00,32.27,32.55,32.25,32.39,742400.0,31.9842,32.2617,31.9644,32.1032,742400.0
2012-07-13 10:30:00,32.43,32.61,32.39,32.58,521600.0,32.1428,32.3212,32.1032,32.2915,521600.0
2012-07-13 11:00:00,32.58,32.65,32.47,32.55,794800.0,32.2915,32.3609,32.1825,32.2617,794800.0
2012-07-13 11:30:00,32.55,32.64,32.55,32.63,335200.0,32.2617,32.3509,32.2617,32.341,335200.0
2012-07-13 12:00:00,32.63,32.72,32.61,32.71,268000.0,32.341,32.4302,32.3212,32.4203,268000.0
2012-07-13 12:30:00,32.72,32.73,32.64,32.65,238800.0,32.4302,32.4402,32.3509,32.3609,238800.0
2012-07-13 13:00:00,32.66,32.75,32.64,32.69,278800.0,32.3708,32.46,32.3509,32.4005,278800.0
2012-07-13 13:30:00,32.69,32.74,32.63,32.64,187600.0,32.4005,32.4501,32.341,32.3509,187600.0
2012-07-13 14:00:00,32.64,32.68,32.57,32.64,286000.0,32.3509,32.3906,32.2816,32.3509,286000.0
2012-07-13 14:30:00,32.62,32.66,32.51,32.54,229200.0,32.3311,32.3708,32.2221,32.2518,229200.0
2012-07-13 15:00:00,32.54,32.67,32.52,32.57,445600.0,32.2518,32.3807,32.232,32.2816,445600.0
2012-07-13 15:30:00,32.56,32.71,32.54,32.64,1272000.0,32.2717,32.4203,32.2518,32.3509,1272000.0
2012-07-16 09:30:00,32.49,32.7,32.05,32.07,401200.0,32.2023,32.4104,31.7662,31.786,401200.0
2012-07-16 10:00:00,32.07,32.31,32.07,32.28,283600.0,31.786,32.0239,31.786,31.9941,283600.0
2012-07-16 10:30:00,32.33,32.5,32.25,32.29,361600.0,32.0437,32.2122,31.9644,32.004,361600.0
2012-07-16 11:00:00,32.29,32.35,32.19,32.26,256400.0,32.004,32.0635,31.9049,31.9743,256400.0
2012-07-16 11:30:00,32.28,32.29,32.15,32.27,196800.0,31.9941,32.004,31.8653,31.9842,196800.0
2012-07-16 12:00:00,32.27,32.32,32.08,32.14,141600.0,31.9842,32.0338,31.7959,31.8554,141600.0
2012-07-16 12:30:00,32.14,32.17,31.9,31.98,410400.0,31.8554,31.8851,31.6175,31.6968,410400.0
2012-07-16 13:00:00,32.0,32.06,31.92,32.02,165200.0,31.7166,31.7761,31.6373,31.7364,165200.0
2012-07-16 13:30:00,32.03,32.19,32.02,32.15,184000.0,31.7464,31.9049,31.7364,31.8653,184000.0
2012-07-16 14:00:00,32.15,32.22,32.09,32.1,152800.0,31.8653,31.9347,31.8058,31.8157,152800.0
2012-07-16 14:30:00,32.1,32.11,31.88,31.9,300000.0,31.8157,31.8256,31.5977,31.6175,300000.0
2012-07-16 15:00:00,31.92,32.04,31.86,32.03,361600.0,31.6373,31.7563,31.5779,31.7464,361600.0
2012-07-16 15:30:00,32.04,32.06,31.92,32.0,653600.0,31.7563,31.7761,31.6373,31.7166,653600.0
2012-07-17 09:30:00,32.23,32.48,31.48,31.9,937200.0,31.9446,32.1924,31.2012,31.6175,937200.0
2012-07-17 10:00:00,31.89,31.89,31.42,31.6,385200.0,31.6076,31.6076,31.1418,31.3202,385200.0
2012-07-17 10:30:00,31.57,31.6,31.28,31.46,409200.0,31.2904,31.3202,31.003,31.1814,409200.0
2012-07-17 11:00:00,31.46,31.59,31.44,31.54,279200.0,31.1814,31.3102,31.1616,31.2607,279200.0
2012-07-17 11:30:00,31.54,31.85,31.5,31.82,438800.0,31.2607,31.5679,31.221,31.5382,438800.0
2012-07-17 12:00:00,31.83,31.91,31.72,31.84,674000.0,31.5481,31.6274,31.4391,31.558,674000.0
2012-07-17 12:30:00,31.85,31.87,31.66,31.68,293600.0,31.5679,31.5878,31.3796,31.3995,293600.0
2012-07-17 13:00:00,31.68,31.84,31.65,31.74,272800.0,31.3995,31.558,31.3697,31.4589,272800.0
2012-07-17 13:30:00,31.73,31.82,31.69,31.69,254400.0,31.449,31.5382,31.4094,31.4094,254400.0
2012-07-17 14:00:00,31.7,31.8,31.57,31.68,398400.0,31.4193,31.5184,31.2904,31.3995,398400.0
2012-07-17 14:30:00,31.67,31.72,31.58,31.64,485600.0,31.3895,31.4391,31.3003,31.3598,485600.0
2012-07-17 15:00:00,31.65,31.71,31.59,31.61,329200.0,31.3697,31.4292,31.3102,31.3301,329200.0
2012-07-17 15:30:00,31.61,31.72,31.56,31.69,756400.0,31.3301,31.4391,31.2805,31.4094,756400.0
2012-07-18 09:30:00,32.51,33.31,32.35,33.29,1772400.0,32.2221,33.015,32.0635,32.9952,1772400.0
2012-07-18 10:00:00,33.27,33.31,32.94,33.04,955200.0,32.9754,33.015,32.6483,32.7474,955200.0
2012-07-18 10:30:00,33.08,33.29,33.01,33.27,823600.0,32.7871,32.9952,32.7177,32.9754,823600.0
2012-07-18 11:00:00,33.29,33.51,33.27,33.5,1057600.0,32.9952,33.2132,32.9754,33.2033,1057600.0
2012-07-18 11:30:00,33.5,33.74,33.48,33.69,1134000.0,33.2033,33.4412,33.1835,33.3917,1134000.0
2012-07-18 12:00:00,33.69,34.12,33.69,33.89,1830000.0,33.3917,33.8178,33.3917,33.5899,1830000.0
2012-07-18 12:30:00,33.89,34.0,33.78,33.88,1321600.0,33.5899,33.6989,33.4809,33.58,1321600.0
2012-07-18 13:00:00,33.88,33.9,33.78,33.82,393600.0,33.58,33.5998,33.4809,33.5205,393600.0
2012-07-18 13:30:00,33.81,33.82,33.7,33.77,317600.0,33.5106,33.5205,33.4016,33.4709,317600.0
2012-07-18 14:00:00,33.77,33.81,33.69,33.72,361600.0,33.4709,33.5106,33.3917,33.4214,361600.0
2012-07-18 14:30:00,33.73,33.74,33.53,33.6,480000.0,33.4313,33.4412,33.2331,33.3024,480000.0
2012-07-18 15:00:00,33.61,33.79,33.6,33.72,525200.0,33.3124,33.4908,33.3024,33.4214,525200.0
2012-07-18 15:30:00,33.73,33.77,33.6,33.73,1031600.0,33.4313,33.4709,33.3024,33.4313,1031600.0
2012-07-19 09:30:00,33.94,34.55,33.85,34.38,1200400.0,33.6394,34.244,33.5502,34.0755,1200400.0
2012-07-19 10:00:00,34.37,34.6,34.29,34.42,1279200.0,34.0656,34.2936,33.9863,34.1152,1279200.0
2012-07-19 10:30:00,34.42,34.69,34.4,34.54,712000.0,34.1152,34.3828,34.0954,34.2341,712000.0
2012-07-19 11:00:00,34.55,34.79,34.55,34.61,435600.0,34.244,34.4819,34.244,34.3035,435600.0
2012-07-19 11:30:00,34.64,34.87,34.51,34.77,606800.0,34.3332,34.5612,34.2044,34.4621,606800.0
2012-07-19 12:00:00,34.76,34.96,34.61,34.81,884400.0,34.4522,34.6504,34.3035,34.5017,884400.0
2012-07-19 12:30:00,34.82,35.02,34.75,34.99,696800.0,34.5116,34.7099,34.4423,34.6801,696800.0
2012-07-19 13:00:00,34.99,35.1,34.89,35.05,597600.0,34.6801,34.7892,34.581,34.7396,597600.0
2012-07-19 13:30:00,35.03,35.21,34.74,34.8,998000.0,34.7198,34.8982,34.4324,34.4918,998000.0
2012-07-19 14:00:00,34.78,34.88,34.73,34.76,389200.0,34.472,34.5711,34.4224,34.4522,389200.0
2012-07-19 14:30:00,34.74,34.95,34.74,34.88,298800.0,34.4324,34.6405,34.4324,34.5711,298800.0
2012-07-19 15:00:00,34.88,34.96,34.76,34.84,595600.0,34.5711,34.6504,34.4522,34.5315,595600.0
2012-07-19 15:30:00,34.83,34.85,34.68,34.77,918000.0,34.5216,34.5414,34.3729,34.4621,918000.0
2012-07-20 09:30:00,34.51,34.51,33.97,34.08,1181600.0,34.2044,34.2044,33.6692,33.7782,1181600.0
2012-07-20 10:00:00,34.06,34.37,34.01,34.28,451200.0,33.7584,34.0656,33.7088,33.9764,451200.0
2012-07-20 10:30:00,34.26,34.26,34.08,34.23,422400.0,33.9566,33.9566,33.7782,33.9269,422400.0
2012-07-20 11:00:00,34.19,34.35,34.08,34.19,422800.0,33.8872,34.0458,33.7782,33.8872,422800.0
2012-07-20 11:30:00,34.17,34.18,34.04,34.1,394400.0,33.8674,33.8773,33.7386,33.798,394400.0
2012-07-20 12:00:00,34.06,34.09,33.85,33.86,294000.0,33.7584,33.7881,33.5502,33.5601,294000.0
2012-07-20 12:30:00,33.85,33.89,33.75,33.88,238400.0,33.5502,33.5899,33.4511,33.58,238400.0
2012-07-20 13:00:00,33.87,33.88,33.75,33.81,257200.0,33.5701,33.58,33.4511,33.5106,257200.0
2012-07-20 13:30:00,33.81,33.89,33.76,33.88,213600.0,33.5106,33.5899,33.461,33.58,213600.0
2012-07-20 14:00:00,33.89,33.91,33.66,33.66,401600.0,33.5899,33.6097,33.3619,33.3619,401600.0
2012-07-20 14:30:00,33.66,33.74,33.63,33.7,199200.0,33.3619,33.4412,33.3322,33.4016,199200.0
2012-07-20 15:00:00,33.69,33.83,33.69,33.78,281600.0,33.3917,33.5304,33.3917,33.4809,281600.0
2012-07-20 15:30:00,33.78,33.88,33.71,33.8,996800.0,33.4809,33.58,33.4115,33.5007,996800.0
2012-07-23 09:30:00,33.05,33.05,32.33,32.53,1220800.0,32.7573,32.7573,32.0437,32.2419,1220800.0
2012-07-23 10:00:00,32.57,32.6,32.41,32.44,699600.0,32.2816,32.3113,32.123,32.1527,699600.0
2012-07-23 10:30:00,32.44,32.49,32.29,32.34,1374000.0,32.1527,32.2023,32.004,32.0536,1374000.0
2012-07-23 11:00:00,32.36,32.71,32.22,32.71,1214000.0,32.0734,32.4203,31.9347,32.4203,1214000.0
2012-07-23 11:30:00,32.71,32.84,32.52,32.79,828800.0,32.4203,32.5492,32.232,32.4996,828800.0
2012-07-23 12:00:00,32.8,32.81,32.56,32.63,540800.0,32.5095,32.5194,32.2717,32.341,540800.0
2012-07-23 12:30:00,32.65,32.86,32.6,32.77,283600.0,32.3609,32.569,32.3113,32.4798,283600.0
2012-07-23 13:00:00,32.76,33.05,32.74,33.01,168800.0,32.4699,32.7573,32.4501,32.7177,168800.0
2012-07-23 13:30:00,33.01,33.18,32.99,33.11,348400.0,32.7177,32.8862,32.6978,32.8168,348400.0
2012-07-23 14:00:00,33.12,33.13,32.95,32.99,318800.0,32.8267,32.8366,32.6582,32.6978,318800.0
2012-07-23 14:30:00,32.99,33.01,32.75,32.77,322000.0,32.6978,32.7177,32.46,32.4798,322000.0
2012-07-23 15:00:00,32.79,32.95,32.69,32.89,566000.0,32.4996,32.6582,32.4005,32.5987,566000.0
2012-07-23 15:30:00,32.89,32.94,32.73,32.74,1265600.0,32.5987,32.6483,32.4402,32.4501,1265600.0
2012-07-24 09:30:00,32.7,32.78,32.26,32.47,1083600.0,32.4104,32.4897,31.9743,32.1825,1083600.0
2012-07-24 10:00:00,32.46,32.55,31.96,31.97,1558800.0,32.1725,32.2617,31.677,31.6869,1558800.0
2012-07-24 10:30:00,31.98,32.27,31.86,32.2,1230400.0,31.6968,31.9842,31.5779,31.9148,1230400.0
2012-07-24 11:00:00,32.22,32.22,32.03,32.04,644000.0,31.9347,31.9347,31.7464,31.7563,644000.0
2012-07-24 11:30:00,32.06,32.09,31.88,31.93,792400.0,31.7761,31.8058,31.5977,31.6472,792400.0
2012-07-24 12:00:00,31.93,31.93,31.58,31.63,884400.0,31.6472,31.6472,31.3003,31.3499,884400.0
2012-07-24 12:30:00,31.63,31.76,31.58,31.71,864000.0,31.3499,31.4787,31.3003,31.4292,864000.0
2012-07-24 13:00:00,31.71,31.82,31.71,31.78,541600.0,31.4292,31.5382,31.4292,31.4986,541600.0
2012-07-24 13:30:00,31.78,31.89,31.72,31.86,692800.0,31.4986,31.6076,31.4391,31.5779,692800.0
2012-07-24 14:00:00,31.86,31.86,31.64,31.64,303600.0,31.5779,31.5779,31.3598,31.3598,303600.0
2012-07-24 14:30:00,31.65,31.78,31.53,31.63,1420000.0,31.3697,31.4986,31.2508,31.3499,1420000.0
2012-07-24 15:00:00,31.63,31.66,31.4,31.45,1802400.0,31.3499,31.3796,31.1219,31.1715,1802400.0
2012-07-24 15:30:00,31.47,31.71,31.39,31.68,2742800.0,31.1913,31.4292,31.112,31.3995,2742800.0
2012-07-25 09:30:00,32.0,32.28,31.73,31.99,1228000.0,31.7166,31.9941,31.449,31.7067,1228000.0
2012-07-25 10:00:00,31.99,32.12,31.53,31.53,886000.0,31.7067,31.8356,31.2508,31.2508,886000.0
2012-07-25 10:30:00,31.52,31.74,31.3,31.33,555200.0,31.2409,31.4589,31.0228,31.0525,555200.0
2012-07-25 11:00:00,31.32,31.59,31.28,31.5,894000.0,31.0426,31.3102,31.003,31.221,894000.0
2012-07-25 11:30:00,31.49,31.51,31.4,31.43,616400.0,31.2111,31.231,31.1219,31.1517,616400.0
2012-07-25 12:00:00,31.44,31.46,31.29,31.32,629600.0,31.1616,31.1814,31.0129,31.0426,629600.0
2012-07-25 12:30:00,31.33,31.46,31.29,31.43,638400.0,31.0525,31.1814,31.0129,31.1517,638400.0
2012-07-25 13:00:00,31.43,31.81,31.43,31.75,460400.0,31.1517,31.5283,31.1517,31.4688,460400.0
2012-07-25 13:30:00,31.74,31.87,31.67,31.68,368000.0,31.4589,31.5878,31.3895,31.3995,368000.0
2012-07-25 14:00:00,31.68,31.75,31.53,31.65,726000.0,31.3995,31.4688,31.2508,31.3697,726000.0
2012-07-25 14:30:00,31.66,31.78,31.62,31.65,299200.0,31.3796,31.4986,31.34,31.3697,299200.0
2012-07-25 15:00:00,31.65,31.66,31.43,31.46,445200.0,31.3697,31.3796,31.1517,31.1814,445200.0
2012-07-25 15:30:00,31.46,31.48,31.3,31.33,1550800.0,31.1814,31.2012,31.0228,31.0525,1550800.0
2012-07-26 09:30:00,32.18,32.69,32.05,32.21,1971200.0,31.895,32.4005,31.7662,31.9248,1971200.0
2012-07-26 10:00:00,32.21,32.24,31.85,31.94,1617600.0,31.9248,31.9545,31.5679,31.6571,1617600.0
2012-07-26 10:30:00,31.94,32.0,31.76,31.81,680000.0,31.6571,31.7166,31.4787,31.5283,680000.0
2012-07-26 11:00:00,31.82,31.83,31.43,31.51,1629200.0,31.5382,31.5481,31.1517,31.231,1629200.0
2012-07-26 11:30:00,31.5,31.53,31.07,31.18,1998800.0,31.221,31.2508,30.7949,30.9039,1998800.0
2012-07-26 12:00:00,31.18,31.37,31.04,31.31,1157200.0,30.9039,31.0922,30.7651,31.0327,1157200.0
2012-07-26 12:30:00,31.3,31.43,31.29,31.39,739600.0,31.0228,31.1517,31.0129,31.112,739600.0
2012-07-26 13:00:00,31.36,31.46,31.34,31.38,692400.0,31.0823,31.1814,31.0625,31.1021,692400.0
2012-07-26 13:30:00,31.41,31.47,31.16,31.26,1086000.0,31.1318,31.1913,30.8841,30.9832,1086000.0
2012-07-26 14:00:00,31.27,31.28,31.13,31.17,696000.0,30.9931,31.003,30.8543,30.894,696000.0
2012-07-26 14:30:00,31.17,31.18,30.9,30.92,1006000.0,30.894,30.9039,30.6264,30.6462,1006000.0
2012-07-26 15:00:00,30.92,31.16,30.72,31.15,1661600.0,30.6462,30.8841,30.448,30.8741,1661600.0
2012-07-26 15:30:00,31.14,31.3,31.04,31.15,2078000.0,30.8642,31.0228,30.7651,30.8741,2078000.0
2012-07-27 09:30:00,31.34,32.35,31.34,32.17,1890000.0,31.0625,32.0635,31.0625,31.8851,1890000.0
2012-07-27 10:00:00,32.15,32.58,32.15,32.4,1246000.0,31.8653,32.2915,31.8653,32.1131,1246000.0
2012-07-27 10:30:00,32.41,32.45,32.25,32.37,879600.0,32.123,32.1626,31.9644,32.0833,879600.0
2012-07-27 11:00:00,32.37,32.92,32.37,32.67,1070400.0,32.0833,32.6285,32.0833,32.3807,1070400.0
2012-07-27 11:30:00,32.69,33.09,32.62,33.02,962000.0,32.4005,32.797,32.3311,32.7276,962000.0
2012-07-27 12:00:00,33.02,33.23,32.9,33.11,1440000.0,32.7276,32.9357,32.6086,32.8168,1440000.0
2012-07-27 12:30:00,33.1,33.3,33.0,33.06,874000.0,32.8069,33.0051,32.7078,32.7672,874000.0
2012-07-27 13:00:00,33.06,33.22,32.96,33.13,1241200.0,32.7672,32.9258,32.6681,32.8366,1241200.0
2012-07-27 13:30:00,33.13,33.35,33.07,33.16,1818000.0,32.8366,33.0547,32.7771,32.8663,1818000.0
2012-07-27 14:00:00,33.16,33.26,32.94,32.98,995600.0,32.8663,32.9655,32.6483,32.6879,995600.0
2012-07-27 14:30:00,32.99,33.05,32.87,32.92,802400.0,32.6978,32.7573,32.5789,32.6285,802400.0
2012-07-27 15:00:00,32.93,33.01,32.89,32.97,978800.0,32.6384,32.7177,32.5987,32.678,978800.0
2012-07-27 15:30:00,32.96,32.98,32.79,32.87,2090400.0,32.6681,32.6879,32.4996,32.5789,2090400.0
2012-07-30 09:30:00,32.89,32.89,32.08,32.26,930400.0,32.5987,32.5987,31.7959,31.9743,930400.0
2012-07-30 10:00:00,32.23,32.43,32.11,32.21,806000.0,31.9446,32.1428,31.8256,31.9248,806000.0
2012-07-30 10:30:00,32.23,32.23,31.77,31.81,1274400.0,31.9446,31.9446,31.4887,31.5283,1274400.0
2012-07-30 11:00:00,31.8,31.91,31.59,31.68,967200.0,31.5184,31.6274,31.3102,31.3995,967200.0
2012-07-30 11:30:00,31.69,31.85,31.46,31.68,1919200.0,31.4094,31.5679,31.1814,31.3995,1919200.0
2012-07-30 12:00:00,31.67,31.68,31.29,31.35,1457200.0,31.3895,31.3995,31.0129,31.0724,1457200.0
2012-07-30 12:30:00,31.35,31.59,31.28,31.49,1156400.0,31.0724,31.3102,31.003,31.2111,1156400.0
2012-07-30 13:00:00,31.5,31.62,31.36,31.42,613200.0,31.221,31.34,31.0823,31.1418,613200.0
2012-07-30 13:30:00,31.42,31.49,31.26,31.33,540400.0,31.1418,31.2111,30.9832,31.0525,540400.0
2012-07-30 14:00:00,31.33,31.57,31.3,31.55,519200.0,31.0525,31.2904,31.0228,31.2706,519200.0
2012-07-30 14:30:00,31.56,31.69,31.55,31.63,436800.0,31.2805,31.4094,31.2706,31.3499,436800.0
2012-07-30 15:00:00,31.63,31.63,31.33,31.4,908000.0,31.3499,31.3499,31.0525,31.1219,908000.0
2012-07-30 15:30:00,31.41,31.57,31.35,31.46,1995600.0,31.1318,31.2904,31.0724,31.1814,1995600.0
2012-07-31 09:30:00,31.54,32.06,31.25,31.29,1182400.0,31.2607,31.7761,30.9733,31.0129,1182400.0
2012-07-31 10:00:00,31.29,31.33,30.91,31.06,1612000.0,31.0129,31.0525,30.6363,30.7849,1612000.0
2012-07-31 10:30:00,31.07,31.33,31.06,31.25,480800.0,30.7949,31.0525,30.7849,30.9733,480800.0
2012-07-31 11:00:00,31.28,31.39,31.15,31.34,363600.0,31.003,31.112,30.8741,31.0625,363600.0
2012-07-31 11:30:00,31.35,31.35,31.12,31.18,381200.0,31.0724,31.0724,30.8444,30.9039,381200.0
2012-07-31 12:00:00,31.17,31.18,31.0,31.08,459200.0,30.894,30.9039,30.7255,30.8048,459200.0
2012-07-31 12:30:00,31.07,31.13,30.96,31.0,266800.0,30.7949,30.8543,30.6858,30.7255,266800.0
2012-07-31 13:00:00,30.97,31.11,30.95,31.06,572000.0,30.6957,30.8345,30.6759,30.7849,572000.0
2012-07-31 13:30:00,31.06,31.2,31.0,31.12,546000.0,30.7849,30.9237,30.7255,30.8444,546000.0
2012-07-31 14:00:00,31.11,31.3,31.09,31.25,514800.0,30.8345,31.0228,30.8147,30.9733,514800.0
2012-07-31 14:30:00,31.27,31.31,31.1,31.1,228800.0,30.9931,31.0327,30.8246,30.8246,228800.0
2012-07-31 15:00:00,31.11,31.18,31.02,31.17,578000.0,30.8345,30.9039,30.7453,30.894,578000.0
2012-07-31 15:30:00,31.17,31.18,31.06,31.1,1264400.0,30.894,30.9039,30.7849,30.8246,1264400.0
2012-08-01 09:30:00,31.84,31.91,31.25,31.64,1729200.0,31.558,31.6274,30.9733,31.3598,1729200.0
2012-08-01 10:00:00,31.64,31.75,31.41,31.45,770000.0,31.3598,31.4688,31.1318,31.1715,770000.0
2012-08-01 10:30:00,31.47,31.64,31.28,31.28,814000.0,31.1913,31.3598,31.003,31.003,814000.0
2012-08-01 11:00:00,31.28,31.36,31.15,31.19,387200.0,31.003,31.0823,30.8741,30.9138,387200.0
2012-08-01 11:30:00,31.19,31.23,30.9,31.11,434400.0,30.9138,30.9534,30.6264,30.8345,434400.0
2012-08-01 12:00:00,31.13,31.38,31.1,31.28,364000.0,30.8543,31.1021,30.8246,31.003,364000.0
2012-08-01 12:30:00,31.28,31.32,31.09,31.11,184800.0,31.003,31.0426,30.8147,30.8345,184800.0
2012-08-01 13:00:00,31.11,31.17,30.97,31.04,317200.0,30.8345,30.894,30.6957,30.7651,317200.0
2012-08-01 13:30:00,31.02,31.18,30.98,31.11,241600.0,30.7453,30.9039,30.7056,30.8345,241600.0
2012-08-01 14:00:00,31.1,31.19,30.74,31.18,1043200.0,30.8246,30.9138,30.4678,30.9039,1043200.0
2012-08-01 14:30:00,31.17,31.3,31.08,31.18,570000.0,30.894,31.0228,30.8048,30.9039,570000.0
2012-08-01 15:00:00,31.17,31.31,31.09,31.27,434400.0,30.894,31.0327,30.8147,30.9931,434400.0
2012-08-01 15:30:00,31.28,31.34,31.11,31.14,556000.0,31.003,31.0625,30.8345,30.8642,556000.0
2012-08-02 09:30:00,30.72,31.31,30.41,30.8,1299200.0,30.448,31.0327,30.1407,30.5272,1299200.0
2012-08-02 10:00:00,30.78,31.02,30.66,30.98,895600.0,30.5074,30.7453,30.3885,30.7056,895600.0
2012-08-02 10:30:00,30.99,30.99,30.55,30.57,963600.0,30.7156,30.7156,30.2795,30.2993,963600.0
2012-08-02 11:00:00,30.58,30.59,30.25,30.49,1110400.0,30.3092,30.3191,29.9821,30.22,1110400.0
2012-08-02 11:30:00,30.5,30.5,30.16,30.29,710000.0,30.2299,30.2299,29.8929,30.0218,710000.0
2012-08-02 12:00:00,30.29,30.3,30.17,30.19,597600.0,30.0218,30.0317,29.9028,29.9226,597600.0
2012-08-02 12:30:00,30.19,30.23,30.05,30.22,388000.0,29.9226,29.9623,29.7839,29.9524,388000.0
2012-08-02 13:00:00,30.24,30.29,30.18,30.25,282400.0,29.9722,30.0218,29.9127,29.9821,282400.0
2012-08-02 13:30:00,30.24,30.36,30.22,30.32,185600.0,29.9722,30.0911,29.9524,30.0515,185600.0
2012-08-02 14:00:00,30.31,30.44,30.26,30.37,202000.0,30.0416,30.1704,29.992,30.1011,202000.0
2012-08-02 14:30:00,30.36,30.55,30.36,30.39,531600.0,30.0911,30.2795,30.0911,30.1209,531600.0
2012-08-02 15:00:00,30.41,30.53,30.3,30.3,669200.0,30.1407,30.2596,30.0317,30.0317,669200.0
2012-08-02 15:30:00,30.3,30.4,30.23,30.34,1891600.0,30.0317,30.1308,29.9623,30.0713,1891600.0
2012-08-03 09:30:00,31.03,31.23,30.38,31.14,1683200.0,30.7552,30.9534,30.111,30.8642,1683200.0
2012-08-03 10:00:00,31.17,31.25,31.14,31.23,484800.0,30.894,30.9733,30.8642,30.9534,484800.0
2012-08-03 10:30:00,31.23,31.31,31.11,31.25,426800.0,30.9534,31.0327,30.8345,30.9733,426800.0
2012-08-03 11:00:00,31.25,31.65,31.21,31.65,801200.0,30.9733,31.3697,30.9336,31.3697,801200.0
2012-08-03 11:30:00,31.64,31.74,31.56,31.74,553200.0,31.3598,31.4589,31.2805,31.4589,553200.0
2012-08-03 12:00:00,31.72,31.8,31.72,31.75,422000.0,31.4391,31.5184,31.4391,31.4688,422000.0
2012-08-03 12:30:00,31.76,31.77,31.68,31.73,276800.0,31.4787,31.4887,31.3995,31.449,276800.0
2012-08-03 13:00:00,31.73,31.85,31.72,31.8,476800.0,31.449,31.5679,31.4391,31.5184,476800.0
2012-08-03 13:30:00,31.81,31.95,31.79,31.86,551200.0,31.5283,31.6671,31.5085,31.5779,551200.0
2012-08-03 14:00:00,31.86,32.13,31.86,32.12,606000.0,31.5779,31.8455,31.5779,31.8356,606000.0
2012-08-03 14:30:00,32.12,32.12,31.89,32.06,549200.0,31.8356,31.8356,31.6076,31.7761,549200.0
2012-08-03 15:00:00,32.05,32.08,31.96,32.01,484800.0,31.7662,31.7959,31.677,31.7265,484800.0
2012-08-03 15:30:00,32.01,32.16,31.88,32.07,2357600.0,31.7265,31.8752,31.5977,31.786,2357600.0
2012-08-06 09:30:00,32.25,32.49,31.93,32.31,1719200.0,31.9644,32.2023,31.6472,32.0239,1719200.0
2012-08-06 10:00:00,32.34,32.79,32.32,32.77,1084800.0,32.0536,32.4996,32.0338,32.4798,1084800.0
2012-08-06 10:30:00,32.77,32.85,32.69,32.75,678800.0,32.4798,32.5591,32.4005,32.46,678800.0
2012-08-06 11:00:00,32.76,33.0,32.72,32.84,556000.0,32.4699,32.7078,32.4302,32.5492,556000.0
2012-08-06 11:30:00,32.84,33.11,32.81,33.11,441200.0,32.5492,32.8168,32.5194,32.8168,441200.0
2012-08-06 12:00:00,33.09,33.2,32.96,33.07,457600.0,32.797,32.906,32.6681,32.7771,457600.0
2012-08-06 12:30:00,33.06,33.33,33.06,33.33,571600.0,32.7672,33.0348,32.7672,33.0348,571600.0
2012-08-06 13:00:00,33.32,33.44,33.3,33.44,778400.0,33.0249,33.1439,33.0051,33.1439,778400.0
2012-08-06 13:30:00,33.44,33.52,33.32,33.34,516000.0,33.1439,33.2232,33.0249,33.0447,516000.0
2012-08-06 14:00:00,33.33,33.43,33.28,33.41,422000.0,33.0348,33.134,32.9853,33.1141,422000.0
2012-08-06 14:30:00,33.4,33.59,33.38,33.39,764000.0,33.1042,33.2925,33.0844,33.0943,764000.0
2012-08-06 15:00:00,33.4,33.5,33.33,33.46,1346400.0,33.1042,33.2033,33.0348,33.1637,1346400.0
2012-08-06 15:30:00,33.47,33.48,33.15,33.19,1432800.0,33.1736,33.1835,32.8564,32.8961,1432800.0
2012-08-07 09:30:00,33.42,34.0,33.27,33.96,1475200.0,33.124,33.6989,32.9754,33.6593,1475200.0
2012-08-07 10:00:00,33.96,34.43,33.89,34.43,1902800.0,33.6593,34.1251,33.5899,34.1251,1902800.0
2012-08-07 10:30:00,34.42,34.43,34.12,34.17,757600.0,34.1152,34.1251,33.8178,33.8674,757600.0
2012-08-07 11:00:00,34.19,34.48,34.1,34.43,759200.0,33.8872,34.1747,33.798,34.1251,759200.0
2012-08-07 11:30:00,34.43,34.75,34.42,34.68,898800.0,34.1251,34.4423,34.1152,34.3729,898800.0
2012-08-07 12:00:00,34.7,34.7,34.52,34.56,527200.0,34.3927,34.3927,34.2143,34.2539,527200.0
2012-08-07 12:30:00,34.56,34.68,34.53,34.6,412400.0,34.2539,34.3729,34.2242,34.2936,412400.0
2012-08-07 13:00:00,34.59,34.63,34.48,34.54,398000.0,34.2837,34.3233,34.1747,34.2341,398000.0
2012-08-07 13:30:00,34.54,34.54,34.25,34.27,471200.0,34.2341,34.2341,33.9467,33.9665,471200.0
2012-08-07 14:00:00,34.27,34.33,34.21,34.3,407600.0,33.9665,34.026,33.907,33.9962,407600.0
2012-08-07 14:30:00,34.32,34.38,34.27,34.29,444800.0,34.0161,34.0755,33.9665,33.9863,444800.0
2012-08-07 15:00:00,34.29,34.31,34.16,34.2,896800.0,33.9863,34.0062,33.8575,33.8971,896800.0
2012-08-07 15:30:00,34.19,34.23,34.15,34.18,1039600.0,33.8872,33.9269,33.8476,33.8773,1039600.0
2012-08-08 09:30:00,33.9,34.3,33.76,34.04,1060800.0,33.5998,33.9962,33.461,33.7386,1060800.0
2012-08-08 10:00:00,34.02,34.21,33.98,34.06,598000.0,33.7187,33.907,33.6791,33.7584,598000.0
2012-08-08 10:30:00,34.06,34.06,33.7,33.88,1050800.0,33.7584,33.7584,33.4016,33.58,1050800.0
2012-08-08 11:00:00,33.9,34.27,33.84,34.23,1162000.0,33.5998,33.9665,33.5403,33.9269,1162000.0
2012-08-08 11:30:00,34.21,34.27,33.95,34.03,890800.0,33.907,33.9665,33.6493,33.7286,890800.0
2012-08-08 12:00:00,34.03,34.06,33.85,33.86,363200.0,33.7286,33.7584,33.5502,33.5601,363200.0
2012-08-08 12:30:00,33.87,34.03,33.86,33.99,604000.0,33.5701,33.7286,33.5601,33.689,604000.0
2012-08-08 13:00:00,34.0,34.06,33.94,34.02,189200.0,33.6989,33.7584,33.6394,33.7187,189200.0
2012-08-08 13:30:00,34.0,34.02,33.95,33.99,192400.0,33.6989,33.7187,33.6493,33.689,192400.0
2012-08-08 14:00:00,33.99,34.01,33.86,33.9,286800.0,33.689,33.7088,33.5601,33.5998,286800.0
2012-08-08 14:30:00,33.89,33.89,33.8,33.84,291200.0,33.5899,33.5899,33.5007,33.5403,291200.0
2012-08-08 15:00:00,33.85,33.97,33.85,33.92,377600.0,33.5502,33.6692,33.5502,33.6196,377600.0
2012-08-08 15:30:00,33.89,33.96,33.83,33.89,830800.0,33.5899,33.6593,33.5304,33.5899,830800.0
2012-08-09 09:30:00,33.87,34.5,33.84,34.41,622800.0,33.5701,34.1945,33.5403,34.1053,622800.0
2012-08-09 10:00:00,34.4,34.4,34.04,34.06,589600.0,34.0954,34.0954,33.7386,33.7584,589600.0
2012-08-09 10:30:00,34.06,34.74,34.05,34.5,891600.0,33.7584,34.4324,33.7485,34.1945,891600.0
2012-08-09 11:00:00,34.5,34.63,34.4,34.54,383600.0,34.1945,34.3233,34.0954,34.2341,383600.0
2012-08-09 11:30:00,34.54,34.55,34.16,34.24,453600.0,34.2341,34.244,33.8575,33.9368,453600.0
2012-08-09 12:00:00,34.24,34.29,34.19,34.23,117200.0,33.9368,33.9863,33.8872,33.9269,117200.0
2012-08-09 12:30:00,34.24,34.29,34.21,34.29,153200.0,33.9368,33.9863,33.907,33.9863,153200.0
2012-08-09 13:00:00,34.28,34.31,34.19,34.24,115200.0,33.9764,34.0062,33.8872,33.9368,115200.0
2012-08-09 13:30:00,34.24,34.25,34.17,34.19,110400.0,33.9368,33.9467,33.8674,33.8872,110400.0
2012-08-09 14:00:00,34.19,34.21,34.13,34.21,330000.0,33.8872,33.907,33.8278,33.907,330000.0
2012-08-09 14:30:00,34.2,34.41,34.2,34.4,416400.0,33.8971,34.1053,33.8971,34.0954,416400.0
2012-08-09 15:00:00,34.4,34.5,34.29,34.44,437200.0,34.0954,34.1945,33.9863,34.135,437200.0
2012-08-09 15:30:00,34.43,34.53,34.4,34.44,975200.0,34.1251,34.2242,34.0954,34.135,975200.0
2012-08-10 09:30:00,34.45,35.31,34.38,35.13,2944000.0,34.1449,34.9973,34.0755,34.8189,2944000.0
2012-08-10 10:00:00,35.12,35.15,34.75,34.97,1634800.0,34.809,34.8387,34.4423,34.6603,1634800.0
2012-08-10 10:30:00,34.99,35.05,34.77,34.77,566800.0,34.6801,34.7396,34.4621,34.4621,566800.0
2012-08-10 11:00:00,34.77,34.85,34.7,34.73,407600.0,34.4621,34.5414,34.3927,34.4224,407600.0
2012-08-10 11:30:00,34.73,34.84,34.73,34.76,306000.0,34.4224,34.5315,34.4224,34.4522,306000.0
2012-08-10 12:00:00,34.75,34.84,34.73,34.83,220400.0,34.4423,34.5315,34.4224,34.5216,220400.0
2012-08-10 12:30:00,34.84,35.0,34.81,34.95,809600.0,34.5315,34.69,34.5017,34.6405,809600.0
2012-08-10 13:00:00,34.95,34.99,34.85,34.98,492000.0,34.6405,34.6801,34.5414,34.6702,492000.0
2012-08-10 13:30:00,34.98,35.02,34.91,34.93,357600.0,34.6702,34.7099,34.6008,34.6207,357600.0
2012-08-10 14:00:00,34.92,34.95,34.82,34.84,346800.0,34.6108,34.6405,34.5116,34.5315,346800.0
2012-08-10 14:30:00,34.84,34.84,34.76,34.76,203200.0,34.5315,34.5315,34.4522,34.4522,203200.0
2012-08-10 15:00:00,34.77,34.88,34.74,34.86,419600.0,34.4621,34.5711,34.4324,34.5513,419600.0
2012-08-10 15:30:00,34.87,35.01,34.86,34.96,1254800.0,34.5612,34.7,34.5513,34.6504,1254800.0
2012-08-13 09:30:00,35.88,36.24,35.79,35.99,2783600.0,35.5623,35.9191,35.4731,35.6713,2783600.0
2012-08-13 10:00:00,35.99,36.08,35.69,35.69,1707200.0,35.6713,35.7605,35.3739,35.3739,1707200.0
2012-08-13 10:30:00,35.69,35.9,35.63,35.78,1295200.0,35.3739,35.5821,35.3145,35.4631,1295200.0
2012-08-13 11:00:00,35.77,36.14,35.74,36.09,1478000.0,35.4532,35.82,35.4235,35.7704,1478000.0
2012-08-13 11:30:00,36.09,36.57,36.0,36.32,2234400.0,35.7704,36.2461,35.6812,35.9984,2234400.0
2012-08-13 12:00:00,36.32,36.6,36.32,36.53,1032000.0,35.9984,36.2759,35.9984,36.2065,1032000.0
2012-08-13 12:30:00,36.52,36.6,36.3,36.44,895200.0,36.1966,36.2759,35.9785,36.1173,895200.0
2012-08-13 13:00:00,36.44,36.47,36.26,36.44,852000.0,36.1173,36.147,35.9389,36.1173,852000.0
2012-08-13 13:30:00,36.44,36.53,36.36,36.5,395600.0,36.1173,36.2065,36.038,36.1768,395600.0
2012-08-13 14:00:00,36.51,36.55,36.44,36.52,512400.0,36.1867,36.2263,36.1173,36.1966,512400.0
2012-08-13 14:30:00,36.53,36.53,36.38,36.4,507600.0,36.2065,36.2065,36.0578,36.0777,507600.0
2012-08-13 15:00:00,36.41,36.42,36.22,36.25,760000.0,36.0876,36.0975,35.8992,35.929,760000.0
2012-08-13 15:30:00,36.24,36.32,36.14,36.27,1454000.0,35.9191,35.9984,35.82,35.9488,1454000.0
2012-08-14 09:30:00,36.32,36.32,35.79,35.91,2317200.0,35.9984,35.9984,35.4731,35.592,2317200.0
2012-08-14 10:00:00,35.91,35.95,35.63,35.74,1280800.0,35.592,35.6316,35.3145,35.4235,1280800.0
2012-08-14 10:30:00,35.74,35.99,35.7,35.91,689600.0,35.4235,35.6713,35.3839,35.592,689600.0
2012-08-14 11:00:00,35.9,36.07,35.85,35.91,878400.0,35.5821,35.7506,35.5325,35.592,878400.0
2012-08-14 11:30:00,35.92,35.97,35.83,35.85,299600.0,35.6019,35.6515,35.5127,35.5325,299600.0
2012-08-14 12:00:00,35.85,35.87,35.65,35.68,426800.0,35.5325,35.5523,35.3343,35.364,426800.0
2012-08-14 12:30:00,35.68,35.75,35.38,35.56,829200.0,35.364,35.4334,35.0667,35.2451,829200.0
2012-08-14 13:00:00,35.57,35.59,35.39,35.41,440000.0,35.255,35.2748,35.0766,35.0964,440000.0
2012-08-14 13:30:00,35.41,35.53,35.41,35.49,324000.0,35.0964,35.2154,35.0964,35.1757,324000.0
2012-08-14 14:00:00,35.49,35.58,35.48,35.52,540400.0,35.1757,35.2649,35.1658,35.2054,540400.0
2012-08-14 14:30:00,35.54,35.7,35.5,35.7,290400.0,35.2253,35.3839,35.1856,35.3839,290400.0
2012-08-14 15:00:00,35.69,35.7,35.53,35.67,430800.0,35.3739,35.3839,35.2154,35.3541,430800.0
2012-08-14 15:30:00,35.67,35.68,35.46,35.64,1116800.0,35.3541,35.364,35.146,35.3244,1116800.0
2012-08-15 09:30:00,35.7,35.99,35.53,35.92,667200.0,35.3839,35.6713,35.2154,35.6019,667200.0
2012-08-15 10:00:00,35.94,35.99,35.73,35.79,300000.0,35.6217,35.6713,35.4136,35.4731,300000.0
2012-08-15 10:30:00,35.83,35.86,35.59,35.81,322000.0,35.5127,35.5424,35.2748,35.4929,322000.0
2012-08-15 11:00:00,35.79,35.94,35.76,35.77,185200.0,35.4731,35.6217,35.4433,35.4532,185200.0
2012-08-15 11:30:00,35.78,35.89,35.76,35.88,164000.0,35.4631,35.5722,35.4433,35.5623,164000.0
2012-08-15 12:00:00,35.87,35.92,35.85,35.9,260400.0,35.5523,35.6019,35.5325,35.5821,260400.0
2012-08-15 12:30:00,35.9,35.99,35.88,35.99,320400.0,35.5821,35.6713,35.5623,35.6713,320400.0
2012-08-15 13:00:00,35.96,35.99,35.92,35.93,211200.0,35.6415,35.6713,35.6019,35.6118,211200.0
2012-08-15 13:30:00,35.92,35.97,35.82,35.82,341600.0,35.6019,35.6515,35.5028,35.5028,341600.0
2012-08-15 14:00:00,35.83,35.87,35.74,35.87,246400.0,35.5127,35.5523,35.4235,35.5523,246400.0
2012-08-15 14:30:00,35.85,35.97,35.83,35.94,173200.0,35.5325,35.6515,35.5127,35.6217,173200.0
2012-08-15 15:00:00,35.93,36.04,35.93,36.0,356400.0,35.6118,35.7208,35.6118,35.6812,356400.0
2012-08-15 15:30:00,36.0,36.1,35.94,36.03,922800.0,35.6812,35.7803,35.6217,35.7109,922800.0
2012-08-16 09:30:00,35.69,36.28,35.68,36.16,1238400.0,35.3739,35.9587,35.364,35.8398,1238400.0
2012-08-16 10:00:00,36.09,36.13,35.89,36.06,680800.0,35.7704,35.81,35.5722,35.7407,680800.0
2012-08-16 10:30:00,36.06,36.12,36.06,36.08,506000.0,35.7407,35.8001,35.7407,35.7605,506000.0
2012-08-16 11:00:00,36.09,36.25,36.02,36.24,548400.0,35.7704,35.929,35.701,35.9191,548400.0
2012-08-16 11:30:00,36.24,36.6,36.24,36.52,657200.0,35.9191,36.2759,35.9191,36.1966,657200.0
2012-08-16 12:00:00,36.52,36.52,36.4,36.45,368000.0,36.1966,36.1966,36.0777,36.1272,368000.0
2012-08-16 12:30:00,36.45,36.52,36.42,36.52,367600.0,36.1272,36.1966,36.0975,36.1966,367600.0
2012-08-16 13:00:00,36.52,36.62,36.51,36.6,371600.0,36.1966,36.2957,36.1867,36.2759,371600.0
2012-08-16 13:30:00,36.59,36.74,36.53,36.7,674800.0,36.266,36.4146,36.2065,36.375,674800.0
2012-08-16 14:00:00,36.7,36.77,36.67,36.74,319600.0,36.375,36.4444,36.3453,36.4146,319600.0
2012-08-16 14:30:00,36.74,36.8,36.71,36.75,432800.0,36.4146,36.4741,36.3849,36.4246,432800.0
2012-08-16 15:00:00,36.74,36.94,36.69,36.87,673600.0,36.4146,36.6129,36.3651,36.5435,673600.0
2012-08-16 15:30:00,36.87,36.9,36.71,36.73,1568800.0,36.5435,36.5732,36.3849,36.4047,1568800.0
2012-08-17 09:30:00,37.1,37.1,36.77,36.83,1118400.0,36.7715,36.7715,36.4444,36.5038,1118400.0
2012-08-17 10:00:00,36.84,36.88,36.66,36.77,698800.0,36.5138,36.5534,36.3353,36.4444,698800.0
2012-08-17 10:30:00,36.76,36.96,36.75,36.96,533600.0,36.4345,36.6327,36.4246,36.6327,533600.0
2012-08-17 11:00:00,36.95,36.96,36.77,36.85,452000.0,36.6228,36.6327,36.4444,36.5237,452000.0
2012-08-17 11:30:00,36.85,36.93,36.84,36.92,320800.0,36.5237,36.603,36.5138,36.593,320800.0
2012-08-17 12:00:00,36.92,36.93,36.84,36.87,158800.0,36.593,36.603,36.5138,36.5435,158800.0
2012-08-17 12:30:00,36.88,36.88,36.81,36.85,228000.0,36.5534,36.5534,36.484,36.5237,228000.0
2012-08-17 13:00:00,36.84,36.93,36.81,36.84,392800.0,36.5138,36.603,36.484,36.5138,392800.0
2012-08-17 13:30:00,36.85,36.89,36.71,36.71,233600.0,36.5237,36.5633,36.3849,36.3849,233600.0
2012-08-17 14:00:00,36.72,36.88,36.71,36.83,547600.0,36.3948,36.5534,36.3849,36.5038,547600.0
2012-08-17 14:30:00,36.82,36.83,36.74,36.78,278400.0,36.4939,36.5038,36.4146,36.4543,278400.0
2012-08-17 15:00:00,36.78,36.83,36.76,36.81,326400.0,36.4543,36.5038,36.4345,36.484,326400.0
2012-08-17 15:30:00,36.8,36.84,36.74,36.81,733600.0,36.4741,36.5138,36.4146,36.484,733600.0
2012-08-20 09:30:00,36.81,36.88,36.3,36.31,1104400.0,36.484,36.5534,35.9785,35.9884,1104400.0
2012-08-20 10:00:00,36.3,36.34,35.83,35.92,1072000.0,35.9785,36.0182,35.5127,35.6019,1072000.0
2012-08-20 10:30:00,35.94,36.22,35.92,36.15,704800.0,35.6217,35.8992,35.6019,35.8299,704800.0
2012-08-20 11:00:00,36.14,36.15,35.95,36.03,475600.0,35.82,35.8299,35.6316,35.7109,475600.0
2012-08-20 11:30:00,36.02,36.38,36.02,36.38,538000.0,35.701,36.0578,35.701,36.0578,538000.0
2012-08-20 12:00:00,36.38,36.57,36.33,36.47,1019600.0,36.0578,36.2461,36.0083,36.147,1019600.0
2012-08-20 12:30:00,36.47,36.48,36.34,36.4,345600.0,36.147,36.1569,36.0182,36.0777,345600.0
2012-08-20 13:00:00,36.4,36.59,36.4,36.54,344400.0,36.0777,36.266,36.0777,36.2164,344400.0
2012-08-20 13:30:00,36.54,36.61,36.43,36.56,412400.0,36.2164,36.2858,36.1074,36.2362,412400.0
2012-08-20 14:00:00,36.55,36.72,36.55,36.71,459200.0,36.2263,36.3948,36.2263,36.3849,459200.0
2012-08-20 14:30:00,36.7,36.87,36.66,36.85,637200.0,36.375,36.5435,36.3353,36.5237,637200.0
2012-08-20 15:00:00,36.87,36.98,36.81,36.93,857600.0,36.5435,36.6525,36.484,36.603,857600.0
2012-08-20 15:30:00,36.95,36.97,36.81,36.9,1229600.0,36.6228,36.6426,36.484,36.5732,1229600.0
2012-08-21 09:30:00,37.27,37.34,36.94,37.15,968000.0,36.9399,37.0093,36.6129,36.821,968000.0
2012-08-21 10:00:00,37.16,37.69,37.15,37.59,1577600.0,36.8309,37.3562,36.821,37.2571,1577600.0
2012-08-21 10:30:00,37.59,37.72,37.47,37.5,1016800.0,37.2571,37.386,37.1382,37.1679,1016800.0
2012-08-21 11:00:00,37.51,37.51,37.23,37.31,701200.0,37.1778,37.1778,36.9003,36.9796,701200.0
2012-08-21 11:30:00,37.31,37.32,37.11,37.17,504400.0,36.9796,36.9895,36.7814,36.8408,504400.0
2012-08-21 12:00:00,37.17,37.24,37.05,37.2,413200.0,36.8408,36.9102,36.7219,36.8706,413200.0
2012-08-21 12:30:00,37.19,37.34,37.13,37.19,292000.0,36.8607,37.0093,36.8012,36.8607,292000.0
2012-08-21 13:00:00,37.19,37.2,36.98,37.08,333200.0,36.8607,36.8706,36.6525,36.7516,333200.0
2012-08-21 13:30:00,37.07,37.09,36.82,36.97,276800.0,36.7417,36.7615,36.4939,36.6426,276800.0
2012-08-21 14:00:00,36.98,37.05,36.9,36.93,379600.0,36.6525,36.7219,36.5732,36.603,379600.0
2012-08-21 14:30:00,36.92,36.96,36.83,36.95,347200.0,36.593,36.6327,36.5038,36.6228,347200.0
2012-08-21 15:00:00,36.95,36.95,36.69,36.77,676400.0,36.6228,36.6228,36.3651,36.4444,676400.0
2012-08-21 15:30:00,36.76,36.95,36.76,36.91,614800.0,36.4345,36.6228,36.4345,36.5831,614800.0
2012-08-22 09:30:00,37.0,37.0,36.28,36.62,1064800.0,36.6723,36.6723,35.9587,36.2957,1064800.0
2012-08-22 10:00:00,36.61,36.79,36.49,36.75,624000.0,36.2858,36.4642,36.1669,36.4246,624000.0
2012-08-22 10:30:00,36.77,36.8,36.61,36.7,340400.0,36.4444,36.4741,36.2858,36.375,340400.0
2012-08-22 11:00:00,36.7,36.82,36.5,36.74,1060400.0,36.375,36.4939,36.1768,36.4146,1060400.0
2012-08-22 11:30:00,36.73,36.87,36.69,36.85,272800.0,36.4047,36.5435,36.3651,36.5237,272800.0
2012-08-22 12:00:00,36.85,36.9,36.74,36.9,443200.0,36.5237,36.5732,36.4146,36.5732,443200.0
2012-08-22 12:30:00,36.91,36.94,36.74,36.84,415200.0,36.5831,36.6129,36.4146,36.5138,415200.0
2012-08-22 13:00:00,36.84,37.07,36.82,37.05,375200.0,36.5138,36.7417,36.4939,36.7219,375200.0
2012-08-22 13:30:00,37.06,37.15,37.0,37.0,361200.0,36.7318,36.821,36.6723,36.6723,361200.0
2012-08-22 14:00:00,37.03,37.15,36.84,36.99,721200.0,36.7021,36.821,36.5138,36.6624,721200.0
2012-08-22 14:30:00,37.01,37.32,36.96,37.31,548000.0,36.6822,36.9895,36.6327,36.9796,548000.0
2012-08-22 15:00:00,37.31,37.31,37.15,37.2,813200.0,36.9796,36.9796,36.821,36.8706,813200.0
2012-08-22 15:30:00,37.18,37.24,37.09,37.15,898800.0,36.8507,36.9102,36.7615,36.821,898800.0
2012-08-23 09:30:00,37.16,37.32,36.75,36.76,1098400.0,36.8309,36.9895,36.4246,36.4345,1098400.0
2012-08-23 10:00:00,36.76,37.18,36.66,37.16,1424800.0,36.4345,36.8507,36.3353,36.8309,1424800.0
2012-08-23 10:30:00,37.15,37.19,36.94,37.05,364800.0,36.821,36.8607,36.6129,36.7219,364800.0
2012-08-23 11:00:00,37.05,37.23,37.01,37.19,353200.0,36.7219,36.9003,36.6822,36.8607,353200.0
2012-08-23 11:30:00,37.2,37.26,37.11,37.11,402800.0,36.8706,36.93,36.7814,36.7814,402800.0
2012-08-23 12:00:00,37.13,37.22,36.88,37.08,713200.0,36.8012,36.8904,36.5534,36.7516,713200.0
2012-08-23 12:30:00,37.08,37.09,36.8,36.81,308000.0,36.7516,36.7615,36.4741,36.484,308000.0
2012-08-23 13:00:00,36.81,36.81,36.39,36.51,946000.0,36.484,36.484,36.0677,36.1867,946000.0
2012-08-23 13:30:00,36.53,36.59,36.49,36.5,450800.0,36.2065,36.266,36.1669,36.1768,450800.0
2012-08-23 14:00:00,36.5,36.52,36.43,36.44,499600.0,36.1768,36.1966,36.1074,36.1173,499600.0
2012-08-23 14:30:00,36.44,36.52,36.42,36.5,1289600.0,36.1173,36.1966,36.0975,36.1768,1289600.0
2012-08-23 15:00:00,36.5,36.76,36.47,36.73,2072400.0,36.1768,36.4345,36.147,36.4047,2072400.0
2012-08-23 15:30:00,36.73,36.81,36.5,36.68,2172400.0,36.4047,36.484,36.1768,36.3552,2172400.0
2012-08-24 09:30:00,35.27,36.75,35.19,36.43,6882000.0,34.9577,36.4246,34.8784,36.1074,6882000.0
2012-08-24 10:00:00,36.46,37.13,36.43,36.79,3722000.0,36.1371,36.8012,36.1074,36.4642,3722000.0
2012-08-24 10:30:00,36.77,36.96,36.69,36.76,1686800.0,36.4444,36.6327,36.3651,36.4345,1686800.0
2012-08-24 11:00:00,36.77,37.04,36.65,36.95,2504000.0,36.4444,36.712,36.3254,36.6228,2504000.0
2012-08-24 11:30:00,36.96,37.1,36.7,36.8,1322400.0,36.6327,36.7715,36.375,36.4741,1322400.0
2012-08-24 12:00:00,36.8,37.09,36.78,37.07,978800.0,36.4741,36.7615,36.4543,36.7417,978800.0
2012-08-24 12:30:00,37.08,37.17,36.81,37.0,1585600.0,36.7516,36.8408,36.484,36.6723,1585600.0
2012-08-24 13:00:00,36.98,37.02,36.88,36.96,591600.0,36.6525,36.6922,36.5534,36.6327,591600.0
2012-08-24 13:30:00,36.96,37.13,36.96,37.11,948000.0,36.6327,36.8012,36.6327,36.7814,948000.0
2012-08-24 14:00:00,37.1,37.37,37.07,37.1,1503600.0,36.7715,37.0391,36.7417,36.7715,1503600.0
2012-08-24 14:30:00,37.1,37.14,36.99,37.05,778000.0,36.7715,36.8111,36.6624,36.7219,778000.0
2012-08-24 15:00:00,37.05,37.07,36.95,36.99,957600.0,36.7219,36.7417,36.6228,36.6624,957600.0
2012-08-24 15:30:00,36.99,37.18,36.98,37.15,1864000.0,36.6624,36.8507,36.6525,36.821,1864000.0
2012-08-27 09:30:00,36.8,37.49,36.75,37.27,1788800.0,36.4741,37.158,36.4246,36.9399,1788800.0
2012-08-27 10:00:00,37.25,37.5,37.21,37.44,1267600.0,36.9201,37.1679,36.8805,37.1084,1267600.0
2012-08-27 10:30:00,37.47,37.91,37.47,37.88,1829600.0,37.1382,37.5743,37.1382,37.5445,1829600.0
2012-08-27 11:00:00,37.88,37.99,37.71,37.88,922000.0,37.5445,37.6536,37.376,37.5445,922000.0
2012-08-27 11:30:00,37.86,37.94,37.63,37.67,478000.0,37.5247,37.604,37.2968,37.3364,478000.0
2012-08-27 12:00:00,37.66,37.71,37.47,37.54,562000.0,37.3265,37.376,37.1382,37.2076,562000.0
2012-08-27 12:30:00,37.56,37.66,37.45,37.54,430400.0,37.2274,37.3265,37.1184,37.2076,430400.0
2012-08-27 13:00:00,37.52,37.52,37.46,37.5,307600.0,37.1877,37.1877,37.1283,37.1679,307600.0
2012-08-27 13:30:00,37.48,37.52,37.3,37.32,799600.0,37.1481,37.1877,36.9697,36.9895,799600.0
2012-08-27 14:00:00,37.33,37.46,37.08,37.27,1058800.0,36.9994,37.1283,36.7516,36.9399,1058800.0
2012-08-27 14:30:00,37.29,37.39,37.24,37.33,454800.0,36.9598,37.0589,36.9102,36.9994,454800.0
2012-08-27 15:00:00,37.33,37.38,37.23,37.24,987200.0,36.9994,37.049,36.9003,36.9102,987200.0
2012-08-27 15:30:00,37.24,37.29,37.16,37.26,1320000.0,36.9102,36.9598,36.8309,36.93,1320000.0
2012-08-28 09:30:00,36.73,36.94,35.92,36.07,4150400.0,36.4047,36.6129,35.6019,35.7506,4150400.0
2012-08-28 10:00:00,36.05,36.34,35.92,36.29,1950000.0,35.7308,36.0182,35.6019,35.9686,1950000.0
2012-08-28 10:30:00,36.3,36.73,36.27,36.41,1596000.0,35.9785,36.4047,35.9488,36.0876,1596000.0
2012-08-28 11:00:00,36.43,36.49,36.35,36.44,349600.0,36.1074,36.1669,36.0281,36.1173,349600.0
2012-08-28 11:30:00,36.44,36.56,36.36,36.54,380000.0,36.1173,36.2362,36.038,36.2164,380000.0
2012-08-28 12:00:00,36.54,36.68,36.41,36.54,709200.0,36.2164,36.3552,36.0876,36.2164,709200.0
2012-08-28 12:30:00,36.52,36.57,36.45,36.49,327600.0,36.1966,36.2461,36.1272,36.1669,327600.0
2012-08-28 13:00:00,36.49,36.5,36.34,36.34,389600.0,36.1669,36.1768,36.0182,36.0182,389600.0
2012-08-28 13:30:00,36.34,36.45,36.33,36.4,472400.0,36.0182,36.1272,36.0083,36.0777,472400.0
2012-08-28 14:00:00,36.4,36.46,36.34,36.42,344800.0,36.0777,36.1371,36.0182,36.0975,344800.0
2012-08-28 14:30:00,36.43,36.43,36.21,36.28,530800.0,36.1074,36.1074,35.8893,35.9587,530800.0
2012-08-28 15:00:00,36.29,36.4,36.27,36.36,796000.0,35.9686,36.0777,35.9488,36.038,796000.0
2012-08-28 15:30:00,36.36,36.37,36.27,36.27,1340800.0,36.038,36.0479,35.9488,35.9488,1340800.0
2012-08-29 09:30:00,36.24,36.56,36.11,36.19,798800.0,35.9191,36.2362,35.7902,35.8695,798800.0
2012-08-29 10:00:00,36.17,36.35,36.16,36.28,477200.0,35.8497,36.0281,35.8398,35.9587,477200.0
2012-08-29 10:30:00,36.29,36.3,36.01,36.1,584400.0,35.9686,35.9785,35.6911,35.7803,584400.0
2012-08-29 11:00:00,36.1,36.36,36.07,36.22,563200.0,35.7803,36.038,35.7506,35.8992,563200.0
2012-08-29 11:30:00,36.22,36.34,36.22,36.26,677600.0,35.8992,36.0182,35.8992,35.9389,677600.0
2012-08-29 12:00:00,36.26,36.34,36.24,36.32,440000.0,35.9389,36.0182,35.9191,35.9984,440000.0
2012-08-29 12:30:00,36.33,36.33,36.24,36.31,411200.0,36.0083,36.0083,35.9191,35.9884,411200.0
2012-08-29 13:00:00,36.31,36.43,36.29,36.33,284400.0,35.9884,36.1074,35.9686,36.0083,284400.0
2012-08-29 13:30:00,36.34,36.44,36.33,36.4,390000.0,36.0182,36.1173,36.0083,36.0777,390000.0
2012-08-29 14:00:00,36.42,36.49,36.34,36.46,311600.0,36.0975,36.1669,36.0182,36.1371,311600.0
2012-08-29 14:30:00,36.46,36.57,36.43,36.47,735600.0,36.1371,36.2461,36.1074,36.147,735600.0
2012-08-29 15:00:00,36.46,36.52,36.46,36.5,732400.0,36.1371,36.1966,36.1371,36.1768,732400.0
2012-08-29 15:30:00,36.5,36.51,36.41,36.41,1306000.0,36.1768,36.1867,36.0876,36.0876,1306000.0
2012-08-30 09:30:00,36.09,36.21,35.8,36.14,872400.0,35.7704,35.8893,35.483,35.82,872400.0
2012-08-30 10:00:00,36.12,36.2,35.95,35.98,775200.0,35.8001,35.8794,35.6316,35.6614,775200.0
2012-08-30 10:30:00,35.98,36.02,35.85,35.92,739600.0,35.6614,35.701,35.5325,35.6019,739600.0
2012-08-30 11:00:00,35.93,36.12,35.89,36.05,516800.0,35.6118,35.8001,35.5722,35.7308,516800.0
2012-08-30 11:30:00,36.08,36.09,35.95,35.95,186800.0,35.7605,35.7704,35.6316,35.6316,186800.0
2012-08-30 12:00:00,35.95,35.97,35.81,35.82,321200.0,35.6316,35.6515,35.4929,35.5028,321200.0
2012-08-30 12:30:00,35.83,35.89,35.81,35.81,374800.0,35.5127,35.5722,35.4929,35.4929,374800.0
2012-08-30 13:00:00,35.8,35.81,35.53,35.57,507200.0,35.483,35.4929,35.2154,35.255,507200.0
2012-08-30 13:30:00,35.57,35.72,35.57,35.64,433200.0,35.255,35.4037,35.255,35.3244,433200.0
2012-08-30 14:00:00,35.64,35.77,35.59,35.7,297600.0,35.3244,35.4532,35.2748,35.3839,297600.0
2012-08-30 14:30:00,35.71,35.74,35.61,35.67,387600.0,35.3938,35.4235,35.2946,35.3541,387600.0
2012-08-30 15:00:00,35.68,35.77,35.66,35.75,733600.0,35.364,35.4532,35.3442,35.4334,733600.0
2012-08-30 15:30:00,35.74,35.87,35.66,35.68,902800.0,35.4235,35.5523,35.3442,35.364,902800.0
2012-08-31 09:30:00,36.07,36.39,35.81,36.05,914000.0,35.7506,36.0677,35.4929,35.7308,914000.0
2012-08-31 10:00:00,36.03,36.28,35.7,36.17,964000.0,35.7109,35.9587,35.3839,35.8497,964000.0
2012-08-31 10:30:00,36.19,36.33,36.08,36.29,657600.0,35.8695,36.0083,35.7605,35.9686,657600.0
2012-08-31 11:00:00,36.31,36.62,36.27,36.46,703200.0,35.9884,36.2957,35.9488,36.1371,703200.0
2012-08-31 11:30:00,36.47,36.51,36.33,36.33,574800.0,36.147,36.1867,36.0083,36.0083,574800.0
2012-08-31 12:00:00,36.32,36.41,36.16,36.29,557600.0,35.9984,36.0876,35.8398,35.9686,557600.0
2012-08-31 12:30:00,36.29,36.39,36.25,36.38,174000.0,35.9686,36.0677,35.929,36.0578,174000.0
2012-08-31 13:00:00,36.38,36.42,36.21,36.28,360800.0,36.0578,36.0975,35.8893,35.9587,360800.0
2012-08-31 13:30:00,36.27,36.42,36.24,36.34,224000.0,35.9488,36.0975,35.9191,36.0182,224000.0
2012-08-31 14:00:00,36.34,36.49,36.34,36.47,258000.0,36.0182,36.1669,36.0182,36.147,258000.0
2012-08-31 14:30:00,36.48,36.52,36.42,36.47,199200.0,36.1569,36.1966,36.0975,36.147,199200.0
2012-08-31 15:00:00,36.48,36.48,36.24,36.26,440800.0,36.1569,36.1569,35.9191,35.9389,440800.0
2012-08-31 15:30:00,36.27,36.41,36.23,36.32,951200.0,35.9488,36.0876,35.9092,35.9984,951200.0
2012-09-04 09:30:00,36.18,36.35,36.0,36.24,1419600.0,35.8596,36.0281,35.6812,35.9191,1419600.0
2012-09-04 10:00:00,36.23,36.32,35.95,36.04,812000.0,35.9092,35.9984,35.6316,35.7208,812000.0
2012-09-04 10:30:00,36.04,36.13,35.91,35.96,390000.0,35.7208,35.81,35.592,35.6415,390000.0
2012-09-04 11:00:00,35.95,35.98,35.73,35.76,670800.0,35.6316,35.6614,35.4136,35.4433,670800.0
2012-09-04 11:30:00,35.74,36.13,35.74,36.13,588800.0,35.4235,35.81,35.4235,35.81,588800.0
2012-09-04 12:00:00,36.13,36.13,35.93,35.99,241200.0,35.81,35.81,35.6118,35.6713,241200.0
2012-09-04 12:30:00,35.98,36.1,35.97,36.05,146000.0,35.6614,35.7803,35.6515,35.7308,146000.0
2012-09-04 13:00:00,36.05,36.22,36.05,36.21,227600.0,35.7308,35.8992,35.7308,35.8893,227600.0
2012-09-04 13:30:00,36.22,36.29,36.08,36.11,191600.0,35.8992,35.9686,35.7605,35.7902,191600.0
2012-09-04 14:00:00,36.13,36.31,36.08,36.3,387600.0,35.81,35.9884,35.7605,35.9785,387600.0
2012-09-04 14:30:00,36.3,36.43,36.28,36.31,458800.0,35.9785,36.1074,35.9587,35.9884,458800.0
2012-09-04 15:00:00,36.3,36.37,36.23,36.36,367600.0,35.9785,36.0479,35.9092,36.038,367600.0
2012-09-04 15:30:00,36.36,36.38,36.21,36.22,793200.0,36.038,36.0578,35.8893,35.8992,793200.0
2012-09-05 09:30:00,36.16,36.24,35.75,36.08,739600.0,35.8398,35.9191,35.4334,35.7605,739600.0
2012-09-05 10:00:00,36.08,36.19,35.95,36.04,358800.0,35.7605,35.8695,35.6316,35.7208,358800.0
2012-09-05 10:30:00,36.07,36.09,35.77,35.78,331200.0,35.7506,35.7704,35.4532,35.4631,331200.0
2012-09-05 11:00:00,35.79,36.1,35.76,36.09,588400.0,35.4731,35.7803,35.4433,35.7704,588400.0
2012-09-05 11:30:00,36.09,36.15,36.02,36.04,226000.0,35.7704,35.8299,35.701,35.7208,226000.0
2012-09-05 12:00:00,36.03,36.07,35.97,36.07,342000.0,35.7109,35.7506,35.6515,35.7506,342000.0
2012-09-05 12:30:00,36.07,36.31,36.07,36.27,770000.0,35.7506,35.9884,35.7506,35.9488,770000.0
2012-09-05 13:00:00,36.27,36.4,36.17,36.33,532000.0,35.9488,36.0777,35.8497,36.0083,532000.0
2012-09-05 13:30:00,36.35,36.36,36.13,36.24,484400.0,36.0281,36.038,35.81,35.9191,484400.0
2012-09-05 14:00:00,36.23,36.26,36.18,36.24,250800.0,35.9092,35.9389,35.8596,35.9191,250800.0
2012-09-05 14:30:00,36.25,36.26,36.2,36.22,222800.0,35.929,35.9389,35.8794,35.8992,222800.0
2012-09-05 15:00:00,36.23,36.23,36.11,36.2,315600.0,35.9092,35.9092,35.7902,35.8794,315600.0
2012-09-05 15:30:00,36.19,36.26,36.15,36.2,471200.0,35.8695,35.9389,35.8299,35.8794,471200.0
2012-09-06 09:30:00,36.38,36.74,36.23,36.62,962800.0,36.0578,36.4146,35.9092,36.2957,962800.0
2012-09-06 10:00:00,36.66,37.07,36.66,37.02,1392400.0,36.3353,36.7417,36.3353,36.6922,1392400.0
2012-09-06 10:30:00,37.02,37.25,36.93,37.15,844800.0,36.6922,36.9201,36.603,36.821,844800.0
2012-09-06 11:00:00,37.15,37.32,37.07,37.32,707200.0,36.821,36.9895,36.7417,36.9895,707200.0
2012-09-06 11:30:00,37.32,37.44,37.26,37.35,652000.0,36.9895,37.1084,36.93,37.0192,652000.0
2012-09-06 12:00:00,37.34,37.47,37.31,37.32,272000.0,37.0093,37.1382,36.9796,36.9895,272000.0
2012-09-06 12:30:00,37.33,37.38,36.97,36.97,633600.0,36.9994,37.049,36.6426,36.6426,633600.0
2012-09-06 13:00:00,36.98,37.15,36.94,37.09,490800.0,36.6525,36.821,36.6129,36.7615,490800.0
2012-09-06 13:30:00,37.08,37.2,36.99,36.99,530000.0,36.7516,36.8706,36.6624,36.6624,530000.0
2012-09-06 14:00:00,37.0,37.19,37.0,37.09,400000.0,36.6723,36.8607,36.6723,36.7615,400000.0
2012-09-06 14:30:00,37.11,37.24,37.1,37.14,326800.0,36.7814,36.9102,36.7715,36.8111,326800.0
2012-09-06 15:00:00,37.16,37.23,37.02,37.08,358400.0,36.8309,36.9003,36.6922,36.7516,358400.0
2012-09-06 15:30:00,37.08,37.24,37.08,37.21,844000.0,36.7516,36.9102,36.7516,36.8805,844000.0
2012-09-07 09:30:00,37.2,37.63,37.02,37.39,951600.0,36.8706,37.2968,36.6922,37.0589,951600.0
2012-09-07 10:00:00,37.4,37.45,37.25,37.26,481200.0,37.0688,37.1184,36.9201,36.93,481200.0
2012-09-07 10:30:00,37.27,37.49,37.15,37.44,414800.0,36.9399,37.158,36.821,37.1084,414800.0
2012-09-07 11:00:00,37.43,37.44,37.34,37.35,310400.0,37.0985,37.1084,37.0093,37.0192,310400.0
2012-09-07 11:30:00,37.36,37.47,37.31,37.44,323200.0,37.0291,37.1382,36.9796,37.1084,323200.0
2012-09-07 12:00:00,37.44,37.65,37.44,37.5,595200.0,37.1084,37.3166,37.1084,37.1679,595200.0
2012-09-07 12:30:00,37.5,37.59,37.47,37.59,656800.0,37.1679,37.2571,37.1382,37.2571,656800.0
2012-09-07 13:00:00,37.59,37.6,37.38,37.38,483200.0,37.2571,37.267,37.049,37.049,483200.0
2012-09-07 13:30:00,37.39,37.44,37.28,37.31,322800.0,37.0589,37.1084,36.9499,36.9796,322800.0
2012-09-07 14:00:00,37.3,37.34,37.24,37.27,281200.0,36.9697,37.0093,36.9102,36.9399,281200.0
2012-09-07 14:30:00,37.27,37.33,37.26,37.31,164800.0,36.9399,36.9994,36.93,36.9796,164800.0
2012-09-07 15:00:00,37.31,37.37,37.29,37.36,199600.0,36.9796,37.0391,36.9598,37.0291,199600.0
2012-09-07 15:30:00,37.37,37.4,37.29,37.39,558400.0,37.0391,37.0688,36.9598,37.0589,558400.0
2012-09-10 09:30:00,37.46,37.58,37.13,37.52,568000.0,37.1283,37.2472,36.8012,37.1877,568000.0
2012-09-10 10:00:00,37.5,37.7,37.43,37.6,564400.0,37.1679,37.3661,37.0985,37.267,564400.0
2012-09-10 10:30:00,37.56,37.58,37.32,37.34,354400.0,37.2274,37.2472,36.9895,37.0093,354400.0
2012-09-10 11:00:00,37.36,37.36,37.19,37.24,234800.0,37.0291,37.0291,36.8607,36.9102,234800.0
2012-09-10 11:30:00,37.23,37.37,37.21,37.31,142800.0,36.9003,37.0391,36.8805,36.9796,142800.0
2012-09-10 12:00:00,37.31,37.36,37.27,37.28,128000.0,36.9796,37.0291,36.9399,36.9499,128000.0
2012-09-10 12:30:00,37.27,37.36,37.22,37.36,125600.0,36.9399,37.0291,36.8904,37.0291,125600.0
2012-09-10 13:00:00,37.36,37.54,37.34,37.52,247600.0,37.0291,37.2076,37.0093,37.1877,247600.0
2012-09-10 13:30:00,37.53,37.56,37.39,37.4,230400.0,37.1976,37.2274,37.0589,37.0688,230400.0
2012-09-10 14:00:00,37.41,37.46,37.39,37.42,150000.0,37.0787,37.1283,37.0589,37.0886,150000.0
2012-09-10 14:30:00,37.44,37.47,37.36,37.41,304800.0,37.1084,37.1382,37.0291,37.0787,304800.0
2012-09-10 15:00:00,37.42,37.48,37.37,37.46,439200.0,37.0886,37.1481,37.0391,37.1283,439200.0
2012-09-10 15:30:00,37.45,37.45,37.32,37.35,802800.0,37.1184,37.1184,36.9895,37.0192,802800.0
2012-09-11 09:30:00,37.27,37.47,37.05,37.41,410800.0,36.9399,37.1382,36.7219,37.0787,410800.0
2012-09-11 10:00:00,37.41,37.48,37.15,37.31,286400.0,37.0787,37.1481,36.821,36.9796,286400.0
2012-09-11 10:30:00,37.29,37.41,37.24,37.4,329600.0,36.9598,37.0787,36.9102,37.0688,329600.0
2012-09-11 11:00:00,37.4,37.54,37.33,37.54,378000.0,37.0688,37.2076,36.9994,37.2076,378000.0
2012-09-11 11:30:00,37.53,37.54,37.41,37.48,231600.0,37.1976,37.2076,37.0787,37.1481,231600.0
2012-09-11 12:00:00,37.47,37.5,37.42,37.48,182000.0,37.1382,37.1679,37.0886,37.1481,182000.0
2012-09-11 12:30:00,37.48,37.5,37.43,37.49,180000.0,37.1481,37.1679,37.0985,37.158,180000.0
2012-09-11 13:00:00,37.5,37.53,37.37,37.48,571600.0,37.1679,37.1976,37.0391,37.1481,571600.0
2012-09-11 13:30:00,37.47,37.52,37.41,37.5,302800.0,37.1382,37.1877,37.0787,37.1679,302800.0
2012-09-11 14:00:00,37.5,37.81,37.49,37.8,873600.0,37.1679,37.4752,37.158,37.4653,873600.0
2012-09-11 14:30:00,37.8,37.8,37.55,37.7,710800.0,37.4653,37.4653,37.2175,37.3661,710800.0
2012-09-11 15:00:00,37.7,37.74,37.59,37.68,394400.0,37.3661,37.4058,37.2571,37.3463,394400.0
2012-09-11 15:30:00,37.67,37.77,37.65,37.72,841600.0,37.3364,37.4355,37.3166,37.386,841600.0
2012-09-12 09:30:00,37.77,38.54,37.75,38.35,1636800.0,37.4355,38.1987,37.4157,38.0104,1636800.0
2012-09-12 10:00:00,38.36,38.71,38.33,38.34,1078000.0,38.0203,38.3672,37.9906,38.0005,1078000.0
2012-09-12 10:30:00,38.34,38.38,38.02,38.17,764800.0,38.0005,38.0401,37.6833,37.832,764800.0
2012-09-12 11:00:00,38.18,38.25,37.95,38.24,338400.0,37.8419,37.9113,37.6139,37.9014,338400.0
2012-09-12 11:30:00,38.23,38.53,38.1,38.43,890000.0,37.8914,38.1888,37.7626,38.0897,890000.0
2012-09-12 12:00:00,38.43,38.5,38.35,38.42,446400.0,38.0897,38.1591,38.0104,38.0798,446400.0
2012-09-12 12:30:00,38.41,38.49,38.31,38.43,168400.0,38.0699,38.1491,37.9707,38.0897,168400.0
2012-09-12 13:00:00,38.43,38.55,38.3,38.44,765600.0,38.0897,38.2086,37.9608,38.0996,765600.0
2012-09-12 13:30:00,38.45,38.62,38.38,38.44,552400.0,38.1095,38.278,38.0401,38.0996,552400.0
2012-09-12 14:00:00,38.44,38.46,38.27,38.27,586000.0,38.0996,38.1194,37.9311,37.9311,586000.0
2012-09-12 14:30:00,38.25,38.27,38.13,38.24,334800.0,37.9113,37.9311,37.7923,37.9014,334800.0
2012-09-12 15:00:00,38.22,38.22,38.03,38.15,585200.0,37.8815,37.8815,37.6932,37.8122,585200.0
2012-09-12 15:30:00,38.15,38.25,38.12,38.18,782800.0,37.8122,37.9113,37.7824,37.8419,782800.0
2012-09-13 09:30:00,38.43,38.69,38.19,38.45,1030400.0,38.0897,38.3474,37.8518,38.1095,1030400.0
2012-09-13 10:00:00,38.43,38.65,38.3,38.3,608400.0,38.0897,38.3077,37.9608,37.9608,608400.0
2012-09-13 10:30:00,38.33,38.43,38.23,38.3,348000.0,37.9906,38.0897,37.8914,37.9608,348000.0
2012-09-13 11:00:00,38.3,38.6,38.28,38.6,490800.0,37.9608,38.2582,37.941,38.2582,490800.0
2012-09-13 11:30:00,38.61,38.64,38.51,38.52,457600.0,38.2681,38.2978,38.169,38.1789,457600.0
2012-09-13 12:00:00,38.51,38.56,38.41,38.52,405200.0,38.169,38.2185,38.0699,38.1789,405200.0
2012-09-13 12:30:00,38.53,38.95,38.46,38.93,1330400.0,38.1888,38.6051,38.1194,38.5852,1330400.0
2012-09-13 13:00:00,38.93,39.11,38.93,39.1,635600.0,38.5852,38.7637,38.5852,38.7537,635600.0
2012-09-13 13:30:00,39.12,39.25,39.1,39.13,678800.0,38.7736,38.9024,38.7537,38.7835,678800.0
2012-09-13 14:00:00,39.12,39.5,39.12,39.43,923200.0,38.7736,39.1502,38.7736,39.0808,923200.0
2012-09-13 14:30:00,39.43,39.48,39.3,39.34,648000.0,39.0808,39.1304,38.952,38.9916,648000.0
2012-09-13 15:00:00,39.35,39.44,39.29,39.29,952400.0,39.0015,39.0907,38.9421,38.9421,952400.0
2012-09-13 15:30:00,39.29,39.47,39.2,39.25,1591600.0,38.9421,39.1205,38.8529,38.9024,1591600.0
2012-09-14 09:30:00,39.06,40.0,39.06,39.84,1749200.0,38.7141,39.6458,38.7141,39.4872,1749200.0
2012-09-14 10:00:00,39.88,40.48,39.88,40.41,2170000.0,39.5268,40.1215,39.5268,40.0521,2170000.0
2012-09-14 10:30:00,40.42,40.46,39.91,39.95,1676000.0,40.0621,40.1017,39.5566,39.5962,1676000.0
2012-09-14 11:00:00,39.95,40.15,39.76,39.82,1100800.0,39.5962,39.7944,39.4079,39.4674,1100800.0
2012-09-14 11:30:00,39.83,39.89,39.66,39.7,947200.0,39.4773,39.5367,39.3088,39.3484,947200.0
2012-09-14 12:00:00,39.69,39.8,39.63,39.71,874800.0,39.3385,39.4475,39.279,39.3583,874800.0
2012-09-14 12:30:00,39.71,39.76,39.67,39.7,326800.0,39.3583,39.4079,39.3187,39.3484,326800.0
2012-09-14 13:00:00,39.69,39.75,39.47,39.55,440000.0,39.3385,39.398,39.1205,39.1998,440000.0
2012-09-14 13:30:00,39.55,39.75,39.49,39.69,470000.0,39.1998,39.398,39.1403,39.3385,470000.0
2012-09-14 14:00:00,39.68,39.89,39.67,39.83,430000.0,39.3286,39.5367,39.3187,39.4773,430000.0
2012-09-14 14:30:00,39.85,39.94,39.79,39.9,441200.0,39.4971,39.5863,39.4376,39.5467,441200.0
2012-09-14 15:00:00,39.92,39.95,39.75,39.85,618400.0,39.5665,39.5962,39.398,39.4971,618400.0
2012-09-14 15:30:00,39.85,39.88,39.73,39.86,1473600.0,39.4971,39.5268,39.3782,39.507,1473600.0
2012-09-17 09:30:00,39.75,39.97,39.44,39.64,933200.0,39.398,39.616,39.0907,39.289,933200.0
2012-09-17 10:00:00,39.64,39.87,39.55,39.87,486400.0,39.289,39.5169,39.1998,39.5169,486400.0
2012-09-17 10:30:00,39.87,39.9,39.71,39.86,312400.0,39.5169,39.5467,39.3583,39.507,312400.0
2012-09-17 11:00:00,39.86,39.87,39.61,39.62,399200.0,39.507,39.5169,39.2592,39.2691,399200.0
2012-09-17 11:30:00,39.63,39.77,39.6,39.73,228800.0,39.279,39.4178,39.2493,39.3782,228800.0
2012-09-17 12:00:00,39.73,39.86,39.7,39.86,174400.0,39.3782,39.507,39.3484,39.507,174400.0
2012-09-17 12:30:00,39.85,39.86,39.69,39.69,179200.0,39.4971,39.507,39.3385,39.3385,179200.0
2012-09-17 13:00:00,39.69,39.8,39.67,39.71,130800.0,39.3385,39.4475,39.3187,39.3583,130800.0
2012-09-17 13:30:00,39.71,39.73,39.53,39.6,189600.0,39.3583,39.3782,39.1799,39.2493,189600.0
2012-09-17 14:00:00,39.59,39.64,39.53,39.56,362400.0,39.2394,39.289,39.1799,39.2097,362400.0
2012-09-17 14:30:00,39.56,39.6,39.49,39.5,334000.0,39.2097,39.2493,39.1403,39.1502,334000.0
2012-09-17 15:00:00,39.51,39.53,39.41,39.43,670800.0,39.1601,39.1799,39.061,39.0808,670800.0
2012-09-17 15:30:00,39.43,39.65,39.42,39.54,884800.0,39.0808,39.2989,39.0709,39.1898,884800.0
2012-09-18 09:30:00,39.37,39.5,39.13,39.35,876800.0,39.0213,39.1502,38.7835,39.0015,876800.0
2012-09-18 10:00:00,39.37,39.48,39.21,39.29,578000.0,39.0213,39.1304,38.8628,38.9421,578000.0
2012-09-18 10:30:00,39.27,39.34,39.16,39.25,233200.0,38.9222,38.9916,38.8132,38.9024,233200.0
2012-09-18 11:00:00,39.23,39.33,39.2,39.24,270400.0,38.8826,38.9817,38.8529,38.8925,270400.0
2012-09-18 11:30:00,39.24,39.31,39.17,39.28,332000.0,38.8925,38.9619,38.8231,38.9321,332000.0
2012-09-18 12:00:00,39.28,39.35,39.16,39.18,384400.0,38.9321,39.0015,38.8132,38.833,384400.0
2012-09-18 12:30:00,39.18,39.26,39.15,39.16,116400.0,38.833,38.9123,38.8033,38.8132,116400.0
2012-09-18 13:00:00,39.16,39.25,39.13,39.16,198000.0,38.8132,38.9024,38.7835,38.8132,198000.0
2012-09-18 13:30:00,39.17,39.19,39.05,39.07,222400.0,38.8231,38.8429,38.7042,38.724,222400.0
2012-09-18 14:00:00,39.07,39.15,39.02,39.07,271200.0,38.724,38.8033,38.6744,38.724,271200.0
2012-09-18 14:30:00,39.07,39.12,38.97,38.99,340800.0,38.724,38.7736,38.6249,38.6447,340800.0
2012-09-18 15:00:00,38.99,39.08,38.96,39.01,571600.0,38.6447,38.7339,38.615,38.6645,571600.0
2012-09-18 15:30:00,39.0,39.15,38.99,39.05,1184400.0,38.6546,38.8033,38.6447,38.7042,1184400.0
2012-09-19 09:30:00,38.98,39.12,38.77,38.88,778000.0,38.6348,38.7736,38.4267,38.5357,778000.0
2012-09-19 10:00:00,38.89,39.07,38.79,38.8,820800.0,38.5456,38.724,38.4465,38.4564,820800.0
2012-09-19 10:30:00,38.79,38.91,38.63,38.86,469200.0,38.4465,38.5654,38.2879,38.5159,469200.0
2012-09-19 11:00:00,38.85,39.5,38.83,39.46,1163600.0,38.506,39.1502,38.4861,39.1106,1163600.0
2012-09-19 11:30:00,39.46,39.73,39.19,39.71,975600.0,39.1106,39.3782,38.8429,39.3583,975600.0
2012-09-19 12:00:00,39.67,39.67,39.32,39.5,618400.0,39.3187,39.3187,38.9718,39.1502,618400.0
2012-09-19 12:30:00,39.52,39.57,39.45,39.52,315600.0,39.17,39.2196,39.1006,39.17,315600.0
2012-09-19 13:00:00,39.54,39.55,39.45,39.48,298000.0,39.1898,39.1998,39.1006,39.1304,298000.0
2012-09-19 13:30:00,39.48,39.5,39.32,39.39,260400.0,39.1304,39.1502,38.9718,39.0412,260400.0
2012-09-19 14:00:00,39.4,39.51,39.38,39.48,332800.0,39.0511,39.1601,39.0313,39.1304,332800.0
2012-09-19 14:30:00,39.46,39.6,39.46,39.59,249600.0,39.1106,39.2493,39.1106,39.2394,249600.0
2012-09-19 15:00:00,39.58,39.69,39.53,39.57,439600.0,39.2295,39.3385,39.1799,39.2196,439600.0
2012-09-19 15:30:00,39.56,39.59,39.5,39.51,919600.0,39.2097,39.2394,39.1502,39.1601,919600.0
2012-09-20 09:30:00,39.51,39.65,38.5,38.7,1565600.0,39.1601,39.2989,38.1591,38.3573,1565600.0
2012-09-20 10:00:00,38.7,39.07,38.65,38.75,872800.0,38.3573,38.724,38.3077,38.4068,872800.0
2012-09-20 10:30:00,38.74,38.89,38.65,38.82,650000.0,38.3969,38.5456,38.3077,38.4762,650000.0
2012-09-20 11:00:00,38.8,38.98,38.77,38.94,376400.0,38.4564,38.6348,38.4267,38.5952,376400.0
2012-09-20 11:30:00,38.93,38.93,38.77,38.77,404400.0,38.5852,38.5852,38.4267,38.4267,404400.0
2012-09-20 12:00:00,38.78,38.84,38.67,38.68,292400.0,38.4366,38.496,38.3275,38.3375,292400.0
2012-09-20 12:30:00,38.68,38.69,38.6,38.68,272000.0,38.3375,38.3474,38.2582,38.3375,272000.0
2012-09-20 13:00:00,38.68,38.74,38.6,38.66,195600.0,38.3375,38.3969,38.2582,38.3176,195600.0
2012-09-20 13:30:00,38.67,38.72,38.64,38.69,189200.0,38.3275,38.3771,38.2978,38.3474,189200.0
2012-09-20 14:00:00,38.69,38.82,38.64,38.78,227200.0,38.3474,38.4762,38.2978,38.4366,227200.0
2012-09-20 14:30:00,38.77,38.85,38.7,38.83,308800.0,38.4267,38.506,38.3573,38.4861,308800.0
2012-09-20 15:00:00,38.84,39.03,38.82,39.0,408000.0,38.496,38.6844,38.4762,38.6546,408000.0
2012-09-20 15:30:00,39.01,39.07,38.91,39.0,760800.0,38.6645,38.724,38.5654,38.6546,760800.0
2012-09-21 09:30:00,39.15,39.44,39.01,39.07,1327200.0,38.8033,39.0907,38.6645,38.724,1327200.0
2012-09-21 10:00:00,39.1,39.14,38.76,39.03,642000.0,38.7537,38.7934,38.4168,38.6844,642000.0
2012-09-21 10:30:00,39.04,39.14,38.95,38.97,290400.0,38.6943,38.7934,38.6051,38.6249,290400.0
2012-09-21 11:00:00,38.96,39.15,38.96,39.04,500000.0,38.615,38.8033,38.615,38.6943,500000.0
2012-09-21 11:30:00,39.04,39.06,38.9,39.01,266400.0,38.6943,38.7141,38.5555,38.6645,266400.0
2012-09-21 12:00:00,39.02,39.09,38.95,39.0,208400.0,38.6744,38.7438,38.6051,38.6546,208400.0
2012-09-21 12:30:00,39.0,39.08,38.98,39.04,145200.0,38.6546,38.7339,38.6348,38.6943,145200.0
2012-09-21 13:00:00,39.06,39.1,39.03,39.04,160400.0,38.7141,38.7537,38.6844,38.6943,160400.0
2012-09-21 13:30:00,39.04,39.13,39.0,39.03,248400.0,38.6943,38.7835,38.6546,38.6844,248400.0
2012-09-21 14:00:00,39.03,39.03,38.88,38.92,293200.0,38.6844,38.6844,38.5357,38.5753,293200.0
2012-09-21 14:30:00,38.93,38.97,38.85,38.87,312800.0,38.5852,38.6249,38.506,38.5258,312800.0
2012-09-21 15:00:00,38.88,38.99,38.81,38.91,424400.0,38.5357,38.6447,38.4663,38.5654,424400.0
2012-09-21 15:30:00,38.91,38.92,38.75,38.81,1535200.0,38.5654,38.5753,38.4068,38.4663,1535200.0
2012-09-24 09:30:00,38.45,38.77,38.06,38.54,1010000.0,38.1095,38.4267,37.723,38.1987,1010000.0
2012-09-24 10:00:00,38.52,38.57,38.2,38.24,362000.0,38.1789,38.2284,37.8617,37.9014,362000.0
2012-09-24 10:30:00,38.24,38.43,38.18,38.39,390400.0,37.9014,38.0897,37.8419,38.05,390400.0
2012-09-24 11:00:00,38.41,38.48,38.33,38.34,292800.0,38.0699,38.1392,37.9906,38.0005,292800.0
2012-09-24 11:30:00,38.38,38.38,38.18,38.23,151600.0,38.0401,38.0401,37.8419,37.8914,151600.0
2012-09-24 12:00:00,38.23,38.26,38.18,38.2,99600.0,37.8914,37.9212,37.8419,37.8617,99600.0
2012-09-24 12:30:00,38.2,38.28,38.13,38.28,217200.0,37.8617,37.941,37.7923,37.941,217200.0
2012-09-24 13:00:00,38.27,38.29,38.16,38.19,138800.0,37.9311,37.9509,37.8221,37.8518,138800.0
2012-09-24 13:30:00,38.17,38.2,38.02,38.02,314000.0,37.832,37.8617,37.6833,37.6833,314000.0
2012-09-24 14:00:00,38.01,38.29,38.01,38.26,296800.0,37.6734,37.9509,37.6734,37.9212,296800.0
2012-09-24 14:30:00,38.28,38.3,38.21,38.27,256400.0,37.941,37.9608,37.8716,37.9311,256400.0
2012-09-24 15:00:00,38.27,38.49,38.27,38.48,483600.0,37.9311,38.1491,37.9311,38.1392,483600.0
2012-09-24 15:30:00,38.48,38.49,38.36,38.39,452000.0,38.1392,38.1491,38.0203,38.05,452000.0
2012-09-25 09:30:00,38.48,38.63,38.37,38.52,633200.0,38.1392,38.2879,38.0302,38.1789,633200.0
2012-09-25 10:00:00,38.55,38.82,38.53,38.77,563600.0,38.2086,38.4762,38.1888,38.4267,563600.0
2012-09-25 10:30:00,38.77,38.79,38.63,38.68,221600.0,38.4267,38.4465,38.2879,38.3375,221600.0
2012-09-25 11:00:00,38.68,38.96,38.63,38.65,436800.0,38.3375,38.615,38.2879,38.3077,436800.0
2012-09-25 11:30:00,38.64,38.71,38.6,38.69,215200.0,38.2978,38.3672,38.2582,38.3474,215200.0
2012-09-25 12:00:00,38.7,38.76,38.62,38.7,224800.0,38.3573,38.4168,38.278,38.3573,224800.0
2012-09-25 12:30:00,38.7,38.72,38.37,38.47,622400.0,38.3573,38.3771,38.0302,38.1293,622400.0
2012-09-25 13:00:00,38.45,38.54,38.42,38.44,348400.0,38.1095,38.1987,38.0798,38.0996,348400.0
2012-09-25 13:30:00,38.44,38.57,38.4,38.48,293200.0,38.0996,38.2284,38.0599,38.1392,293200.0
2012-09-25 14:00:00,38.47,38.55,38.4,38.45,311600.0,38.1293,38.2086,38.0599,38.1095,311600.0
2012-09-25 14:30:00,38.44,38.49,38.28,38.28,270000.0,38.0996,38.1491,37.941,37.941,270000.0
2012-09-25 15:00:00,38.28,38.32,38.03,38.25,529200.0,37.941,37.9806,37.6932,37.9113,529200.0
2012-09-25 15:30:00,38.25,38.33,38.04,38.05,788400.0,37.9113,37.9906,37.7031,37.713,788400.0
2012-09-26 09:30:00,37.77,37.85,37.07,37.16,1334000.0,37.4355,37.5148,36.7417,36.8309,1334000.0
2012-09-26 10:00:00,37.18,37.19,36.77,36.78,880400.0,36.8507,36.8607,36.4444,36.4543,880400.0
2012-09-26 10:30:00,36.79,36.86,36.56,36.68,699600.0,36.4642,36.5336,36.2362,36.3552,699600.0
2012-09-26 11:00:00,36.69,36.98,36.68,36.94,623200.0,36.3651,36.6525,36.3552,36.6129,623200.0
2012-09-26 11:30:00,36.96,37.17,36.85,37.06,772000.0,36.6327,36.8408,36.5237,36.7318,772000.0
2012-09-26 12:00:00,37.09,37.27,37.09,37.24,361200.0,36.7615,36.9399,36.7615,36.9102,361200.0
2012-09-26 12:30:00,37.23,37.26,37.05,37.17,398800.0,36.9003,36.93,36.7219,36.8408,398800.0
2012-09-26 13:00:00,37.2,37.42,37.12,37.41,280400.0,36.8706,37.0886,36.7913,37.0787,280400.0
2012-09-26 13:30:00,37.41,37.52,37.4,37.44,469200.0,37.0787,37.1877,37.0688,37.1084,469200.0
2012-09-26 14:00:00,37.44,37.52,37.4,37.44,396400.0,37.1084,37.1877,37.0688,37.1084,396400.0
2012-09-26 14:30:00,37.45,37.49,37.24,37.3,397600.0,37.1184,37.158,36.9102,36.9697,397600.0
2012-09-26 15:00:00,37.32,37.37,37.21,37.25,326800.0,36.9895,37.0391,36.8805,36.9201,326800.0
2012-09-26 15:30:00,37.25,37.3,37.21,37.24,976800.0,36.9201,36.9697,36.8805,36.9102,976800.0
2012-09-27 09:30:00,37.6,37.67,37.32,37.56,594400.0,37.267,37.3364,36.9895,37.2274,594400.0
2012-09-27 10:00:00,37.53,37.93,37.47,37.82,642800.0,37.1976,37.5941,37.1382,37.4851,642800.0
2012-09-27 10:30:00,37.82,37.89,37.71,37.78,335600.0,37.4851,37.5545,37.376,37.4454,335600.0
2012-09-27 11:00:00,37.81,37.9,37.72,37.83,303200.0,37.4752,37.5644,37.386,37.495,303200.0
2012-09-27 11:30:00,37.82,38.04,37.77,38.0,380800.0,37.4851,37.7031,37.4355,37.6635,380800.0
2012-09-27 12:00:00,38.0,38.35,37.99,38.3,571600.0,37.6635,38.0104,37.6536,37.9608,571600.0
2012-09-27 12:30:00,38.3,38.37,38.18,38.24,383600.0,37.9608,38.0302,37.8419,37.9014,383600.0
2012-09-27 13:00:00,38.24,38.37,38.22,38.37,230800.0,37.9014,38.0302,37.8815,38.0302,230800.0
2012-09-27 13:30:00,38.37,38.51,38.29,38.32,524000.0,38.0302,38.169,37.9509,37.9806,524000.0
2012-09-27 14:00:00,38.33,38.44,38.29,38.37,332800.0,37.9906,38.0996,37.9509,38.0302,332800.0
2012-09-27 14:30:00,38.36,38.54,38.32,38.37,530400.0,38.0203,38.1987,37.9806,38.0302,530400.0
2012-09-27 15:00:00,38.36,38.4,38.24,38.33,549200.0,38.0203,38.0599,37.9014,37.9906,549200.0
2012-09-27 15:30:00,38.31,38.39,38.22,38.3,1204800.0,37.9707,38.05,37.8815,37.9608,1204800.0
2012-09-28 09:30:00,37.92,38.57,37.77,37.95,957200.0,37.5842,38.2284,37.4355,37.6139,957200.0
2012-09-28 10:00:00,37.96,38.3,37.88,37.94,528400.0,37.6238,37.9608,37.5445,37.604,528400.0
2012-09-28 10:30:00,37.98,38.13,37.83,38.07,490000.0,37.6437,37.7923,37.495,37.7329,490000.0
2012-09-28 11:00:00,38.09,38.18,37.96,37.96,240000.0,37.7527,37.8419,37.6238,37.6238,240000.0
2012-09-28 11:30:00,37.96,38.22,37.96,38.17,202800.0,37.6238,37.8815,37.6238,37.832,202800.0
2012-09-28 12:00:00,38.17,38.38,38.13,38.18,337600.0,37.832,38.0401,37.7923,37.8419,337600.0
2012-09-28 12:30:00,38.18,38.23,38.09,38.23,173600.0,37.8419,37.8914,37.7527,37.8914,173600.0
2012-09-28 13:00:00,38.22,38.34,38.18,38.3,368000.0,37.8815,38.0005,37.8419,37.9608,368000.0
2012-09-28 13:30:00,38.29,38.46,38.29,38.42,272800.0,37.9509,38.1194,37.9509,38.0798,272800.0
2012-09-28 14:00:00,38.43,38.44,38.14,38.16,388800.0,38.0897,38.0996,37.8022,37.8221,388800.0
2012-09-28 14:30:00,38.15,38.22,38.05,38.2,243600.0,37.8122,37.8815,37.713,37.8617,243600.0
2012-09-28 15:00:00,38.21,38.29,38.13,38.14,332800.0,37.8716,37.9509,37.7923,37.8022,332800.0
2012-09-28 15:30:00,38.13,38.29,38.03,38.16,963200.0,37.7923,37.9509,37.6932,37.8221,963200.0
2012-10-01 09:30:00,38.29,38.37,37.57,37.81,1204800.0,37.9509,38.0302,37.2373,37.4752,1204800.0
2012-10-01 10:00:00,37.83,38.15,37.69,37.73,725600.0,37.495,37.8122,37.3562,37.3959,725600.0
2012-10-01 10:30:00,37.74,37.78,37.4,37.59,692800.0,37.4058,37.4454,37.0688,37.2571,692800.0
2012-10-01 11:00:00,37.6,38.02,37.6,37.93,448400.0,37.267,37.6833,37.267,37.5941,448400.0
2012-10-01 11:30:00,37.93,37.95,37.69,37.7,513600.0,37.5941,37.6139,37.3562,37.3661,513600.0
2012-10-01 12:00:00,37.74,37.84,37.7,37.73,134400.0,37.4058,37.5049,37.3661,37.3959,134400.0
2012-10-01 12:30:00,37.73,37.77,37.47,37.6,299600.0,37.3959,37.4355,37.1382,37.267,299600.0
2012-10-01 13:00:00,37.58,37.68,37.48,37.61,252400.0,37.2472,37.3463,37.1481,37.2769,252400.0
2012-10-01 13:30:00,37.6,37.74,37.48,37.69,243600.0,37.267,37.4058,37.1481,37.3562,243600.0
2012-10-01 14:00:00,37.73,37.75,37.59,37.71,350000.0,37.3959,37.4157,37.2571,37.376,350000.0
2012-10-01 14:30:00,37.73,37.81,37.64,37.78,337200.0,37.3959,37.4752,37.3067,37.4454,337200.0
2012-10-01 15:00:00,37.79,37.8,37.63,37.75,850000.0,37.4553,37.4653,37.2968,37.4157,850000.0
2012-10-01 15:30:00,37.76,37.91,37.73,37.8,1321600.0,37.4256,37.5743,37.3959,37.4653,1321600.0
2012-10-02 09:30:00,37.88,38.16,37.57,38.12,464400.0,37.5445,37.8221,37.2373,37.7824,464400.0
2012-10-02 10:00:00,38.1,38.29,37.77,38.29,354400.0,37.7626,37.9509,37.4355,37.9509,354400.0
2012-10-02 10:30:00,38.29,38.47,38.13,38.21,485200.0,37.9509,38.1293,37.7923,37.8716,485200.0
2012-10-02 11:00:00,38.2,38.24,37.96,38.02,310000.0,37.8617,37.9014,37.6238,37.6833,310000.0
2012-10-02 11:30:00,38.04,38.2,37.93,38.04,358400.0,37.7031,37.8617,37.5941,37.7031,358400.0
2012-10-02 12:00:00,38.02,38.22,37.94,38.16,341200.0,37.6833,37.8815,37.604,37.8221,341200.0
2012-10-02 12:30:00,38.15,38.25,38.02,38.21,179200.0,37.8122,37.9113,37.6833,37.8716,179200.0
2012-10-02 13:00:00,38.21,38.21,38.06,38.07,165200.0,37.8716,37.8716,37.723,37.7329,165200.0
2012-10-02 13:30:00,38.07,38.13,37.94,38.04,177600.0,37.7329,37.7923,37.604,37.7031,177600.0
2012-10-02 14:00:00,38.05,38.09,37.77,37.79,221200.0,37.713,37.7527,37.4355,37.4553,221200.0
2012-10-02 14:30:00,37.79,37.88,37.77,37.87,222800.0,37.4553,37.5445,37.4355,37.5346,222800.0
2012-10-02 15:00:00,37.86,38.07,37.8,38.06,282400.0,37.5247,37.7329,37.4653,37.723,282400.0
2012-10-02 15:30:00,38.04,38.24,38.02,38.24,1127600.0,37.7031,37.9014,37.6833,37.9014,1127600.0
2012-10-03 09:30:00,38.38,38.99,38.33,38.68,991600.0,38.0401,38.6447,37.9906,38.3375,991600.0
2012-10-03 10:00:00,38.69,38.95,38.57,38.91,796400.0,38.3474,38.6051,38.2284,38.5654,796400.0
2012-10-03 10:30:00,38.93,38.96,38.82,38.96,464000.0,38.5852,38.615,38.4762,38.615,464000.0
2012-10-03 11:00:00,38.95,39.2,38.95,39.02,777600.0,38.6051,38.8529,38.6051,38.6744,777600.0
2012-10-03 11:30:00,39.02,39.27,38.94,39.25,732400.0,38.6744,38.9222,38.5952,38.9024,732400.0
2012-10-03 12:00:00,39.26,39.45,39.26,39.38,731200.0,38.9123,39.1006,38.9123,39.0313,731200.0
2012-10-03 12:30:00,39.38,39.45,39.18,39.31,495600.0,39.0313,39.1006,38.833,38.9619,495600.0
2012-10-03 13:00:00,39.31,39.38,39.25,39.35,301200.0,38.9619,39.0313,38.9024,39.0015,301200.0
2012-10-03 13:30:00,39.35,39.35,39.11,39.11,646000.0,39.0015,39.0015,38.7637,38.7637,646000.0
2012-10-03 14:00:00,39.12,39.32,39.09,39.16,452400.0,38.7736,38.9718,38.7438,38.8132,452400.0
2012-10-03 14:30:00,39.16,39.33,39.14,39.23,373600.0,38.8132,38.9817,38.7934,38.8826,373600.0
2012-10-03 15:00:00,39.23,39.23,39.09,39.15,394400.0,38.8826,38.8826,38.7438,38.8033,394400.0
2012-10-03 15:30:00,39.16,39.31,39.09,39.26,1050000.0,38.8132,38.9619,38.7438,38.9123,1050000.0
2012-10-04 09:30:00,38.85,39.22,38.72,39.01,1220000.0,38.506,38.8727,38.3771,38.6645,1220000.0
2012-10-04 10:00:00,39.0,39.34,38.89,39.18,696800.0,38.6546,38.9916,38.5456,38.833,696800.0
2012-10-04 10:30:00,39.18,39.33,39.09,39.23,302800.0,38.833,38.9817,38.7438,38.8826,302800.0
2012-10-04 11:00:00,39.22,39.23,38.94,38.99,232000.0,38.8727,38.8826,38.5952,38.6447,232000.0
2012-10-04 11:30:00,39.0,39.03,38.91,39.02,246400.0,38.6546,38.6844,38.5654,38.6744,246400.0
2012-10-04 12:00:00,39.03,39.22,39.0,39.18,215600.0,38.6844,38.8727,38.6546,38.833,215600.0
2012-10-04 12:30:00,39.15,39.18,39.08,39.1,79600.0,38.8033,38.833,38.7339,38.7537,79600.0
2012-10-04 13:00:00,39.11,39.19,39.09,39.17,136800.0,38.7637,38.8429,38.7438,38.8231,136800.0
2012-10-04 13:30:00,39.18,39.24,39.13,39.24,452000.0,38.833,38.8925,38.7835,38.8925,452000.0
2012-10-04 14:00:00,39.21,39.24,39.14,39.22,423200.0,38.8628,38.8925,38.7934,38.8727,423200.0
2012-10-04 14:30:00,39.25,39.33,39.19,39.3,176400.0,38.9024,38.9817,38.8429,38.952,176400.0
2012-10-04 15:00:00,39.29,39.41,39.29,39.4,469600.0,38.9421,39.061,38.9421,39.0511,469600.0
2012-10-04 15:30:00,39.4,39.53,39.38,39.46,704800.0,39.0511,39.1799,39.0313,39.1106,704800.0
2012-10-05 09:30:00,39.87,39.96,39.35,39.62,856000.0,39.5169,39.6061,39.0015,39.2691,856000.0
2012-10-05 10:00:00,39.61,39.72,39.43,39.65,384400.0,39.2592,39.3682,39.0808,39.2989,384400.0
2012-10-05 10:30:00,39.67,39.71,39.29,39.29,336000.0,39.3187,39.3583,38.9421,38.9421,336000.0
2012-10-05 11:00:00,39.3,39.35,39.23,39.33,374400.0,38.952,39.0015,38.8826,38.9817,374400.0
2012-10-05 11:30:00,39.33,39.39,39.11,39.13,414800.0,38.9817,39.0412,38.7637,38.7835,414800.0
2012-10-05 12:00:00,39.14,39.17,39.01,39.1,305200.0,38.7934,38.8231,38.6645,38.7537,305200.0
2012-10-05 12:30:00,39.12,39.24,39.08,39.17,335200.0,38.7736,38.8925,38.7339,38.8231,335200.0
2012-10-05 13:00:00,39.17,39.27,39.02,39.04,208800.0,38.8231,38.9222,38.6744,38.6943,208800.0
2012-10-05 13:30:00,39.02,39.08,38.94,38.99,252400.0,38.6744,38.7339,38.5952,38.6447,252400.0
2012-10-05 14:00:00,38.98,38.98,38.77,38.82,428800.0,38.6348,38.6348,38.4267,38.4762,428800.0
2012-10-05 14:30:00,38.82,38.85,38.61,38.61,381600.0,38.4762,38.506,38.2681,38.2681,381600.0
2012-10-05 15:00:00,38.62,38.64,38.44,38.55,972400.0,38.278,38.2978,38.0996,38.2086,972400.0
2012-10-05 15:30:00,38.55,38.7,38.48,38.68,1114000.0,38.2086,38.3573,38.1392,38.3375,1114000.0
2012-10-08 09:30:00,38.49,39.04,38.22,38.95,819600.0,38.1491,38.6943,37.8815,38.6051,819600.0
2012-10-08 10:00:00,38.95,39.11,38.66,38.68,492400.0,38.6051,38.7637,38.3176,38.3375,492400.0
2012-10-08 10:30:00,38.66,38.8,38.63,38.63,232000.0,38.3176,38.4564,38.2879,38.2879,232000.0
2012-10-08 11:00:00,38.61,38.66,38.45,38.52,219200.0,38.2681,38.3176,38.1095,38.1789,219200.0
2012-10-08 11:30:00,38.52,38.53,38.32,38.4,344400.0,38.1789,38.1888,37.9806,38.0599,344400.0
2012-10-08 12:00:00,38.4,38.49,38.38,38.43,216800.0,38.0599,38.1491,38.0401,38.0897,216800.0
2012-10-08 12:30:00,38.42,38.47,38.29,38.31,224400.0,38.0798,38.1293,37.9509,37.9707,224400.0
2012-10-08 13:00:00,38.34,38.42,38.31,38.35,138800.0,38.0005,38.0798,37.9707,38.0104,138800.0
2012-10-08 13:30:00,38.34,38.36,38.28,38.28,144400.0,38.0005,38.0203,37.941,37.941,144400.0
2012-10-08 14:00:00,38.28,38.34,38.28,38.29,118800.0,37.941,38.0005,37.941,37.9509,118800.0
2012-10-08 14:30:00,38.3,38.31,38.19,38.19,203200.0,37.9608,37.9707,37.8518,37.8518,203200.0
2012-10-08 15:00:00,38.18,38.45,38.18,38.4,497600.0,37.8419,38.1095,37.8419,38.0599,497600.0
2012-10-08 15:30:00,38.4,38.47,38.38,38.4,426400.0,38.0599,38.1293,38.0401,38.0599,426400.0
2012-10-09 09:30:00,38.26,38.6,38.15,38.44,442400.0,37.9212,38.2582,37.8122,38.0996,442400.0
2012-10-09 10:00:00,38.46,38.6,38.07,38.07,481600.0,38.1194,38.2582,37.7329,37.7329,481600.0
2012-10-09 10:30:00,38.07,38.09,37.55,37.84,830800.0,37.7329,37.7527,37.2175,37.5049,830800.0
2012-10-09 11:00:00,37.86,38.07,37.77,37.97,382800.0,37.5247,37.7329,37.4355,37.6337,382800.0
2012-10-09 11:30:00,37.96,38.03,37.88,37.91,124400.0,37.6238,37.6932,37.5445,37.5743,124400.0
2012-10-09 12:00:00,37.92,37.99,37.82,37.92,194800.0,37.5842,37.6536,37.4851,37.5842,194800.0
2012-10-09 12:30:00,37.92,37.93,37.76,37.77,115600.0,37.5842,37.5941,37.4256,37.4355,115600.0
2012-10-09 13:00:00,37.77,37.95,37.73,37.91,211600.0,37.4355,37.6139,37.3959,37.5743,211600.0
2012-10-09 13:30:00,37.91,38.04,37.86,38.0,319600.0,37.5743,37.7031,37.5247,37.6635,319600.0
2012-10-09 14:00:00,38.0,38.03,37.77,37.92,233200.0,37.6635,37.6932,37.4355,37.5842,233200.0
2012-10-09 14:30:00,37.88,38.07,37.88,38.02,227200.0,37.5445,37.7329,37.5445,37.6833,227200.0
2012-10-09 15:00:00,38.02,38.08,37.89,37.95,282400.0,37.6833,37.7428,37.5545,37.6139,282400.0
2012-10-09 15:30:00,37.97,38.04,37.88,38.01,976800.0,37.6337,37.7031,37.5445,37.6734,976800.0
2012-10-10 09:30:00,38.05,38.15,37.6,37.8,499600.0,37.713,37.8122,37.267,37.4653,499600.0
2012-10-10 10:00:00,37.82,37.93,37.71,37.75,384800.0,37.4851,37.5941,37.376,37.4157,384800.0
2012-10-10 10:30:00,37.75,37.77,37.56,37.63,444000.0,37.4157,37.4355,37.2274,37.2968,444000.0
2012-10-10 11:00:00,37.6,37.62,37.42,37.54,340000.0,37.267,37.2868,37.0886,37.2076,340000.0
2012-10-10 11:30:00,37.55,37.67,37.46,37.57,251200.0,37.2175,37.3364,37.1283,37.2373,251200.0
2012-10-10 12:00:00,37.57,37.58,37.43,37.47,122400.0,37.2373,37.2472,37.0985,37.1382,122400.0
2012-10-10 12:30:00,37.46,37.46,37.17,37.28,563200.0,37.1283,37.1283,36.8408,36.9499,563200.0
2012-10-10 13:00:00,37.3,37.3,37.19,37.24,409200.0,36.9697,36.9697,36.8607,36.9102,409200.0
2012-10-10 13:30:00,37.25,37.36,37.23,37.32,270400.0,36.9201,37.0291,36.9003,36.9895,270400.0
2012-10-10 14:00:00,37.34,37.55,37.32,37.54,345200.0,37.0093,37.2175,36.9895,37.2076,345200.0
2012-10-10 14:30:00,37.55,37.6,37.45,37.45,191200.0,37.2175,37.267,37.1184,37.1184,191200.0
2012-10-10 15:00:00,37.46,37.5,37.38,37.49,374400.0,37.1283,37.1679,37.049,37.158,374400.0
2012-10-10 15:30:00,37.48,37.55,37.45,37.54,498000.0,37.1481,37.2175,37.1184,37.2076,498000.0
2012-10-11 09:30:00,38.24,38.74,38.18,38.69,1284800.0,37.9014,38.3969,37.8419,38.3474,1284800.0
2012-10-11 10:00:00,38.66,38.74,38.43,38.54,574400.0,38.3176,38.3969,38.0897,38.1987,574400.0
2012-10-11 10:30:00,38.57,38.66,38.46,38.5,284400.0,38.2284,38.3176,38.1194,38.1591,284400.0
2012-10-11 11:00:00,38.52,38.52,38.13,38.3,402000.0,38.1789,38.1789,37.7923,37.9608,402000.0
2012-10-11 11:30:00,38.29,38.29,37.97,38.13,268400.0,37.9509,37.9509,37.6337,37.7923,268400.0
2012-10-11 12:00:00,38.15,38.26,38.06,38.13,200400.0,37.8122,37.9212,37.723,37.7923,200400.0
2012-10-11 12:30:00,38.12,38.17,37.99,37.99,155600.0,37.7824,37.832,37.6536,37.6536,155600.0
2012-10-11 13:00:00,38.0,38.14,37.99,38.09,193200.0,37.6635,37.8022,37.6536,37.7527,193200.0
2012-10-11 13:30:00,38.09,38.14,38.02,38.02,366800.0,37.7527,37.8022,37.6833,37.6833,366800.0
2012-10-11 14:00:00,38.02,38.08,37.91,38.03,273600.0,37.6833,37.7428,37.5743,37.6932,273600.0
2012-10-11 14:30:00,38.03,38.16,38.02,38.09,227600.0,37.6932,37.8221,37.6833,37.7527,227600.0
2012-10-11 15:00:00,38.09,38.25,38.07,38.24,292800.0,37.7527,37.9113,37.7329,37.9014,292800.0
2012-10-11 15:30:00,38.24,38.25,38.13,38.16,625200.0,37.9014,37.9113,37.7923,37.8221,625200.0
2012-10-12 09:30:00,38.31,38.69,38.15,38.6,851600.0,37.9707,38.3474,37.8122,38.2582,851600.0
2012-10-12 10:00:00,38.62,38.67,38.11,38.13,460000.0,38.278,38.3275,37.7725,37.7923,460000.0
2012-10-12 10:30:00,38.16,38.38,38.05,38.31,324800.0,37.8221,38.0401,37.713,37.9707,324800.0
2012-10-12 11:00:00,38.32,38.33,38.21,38.23,307200.0,37.9806,37.9906,37.8716,37.8914,307200.0
2012-10-12 11:30:00,38.23,38.29,38.08,38.18,387200.0,37.8914,37.9509,37.7428,37.8419,387200.0
2012-10-12 12:00:00,38.18,38.18,38.08,38.12,216800.0,37.8419,37.8419,37.7428,37.7824,216800.0
2012-10-12 12:30:00,38.1,38.23,38.1,38.2,114400.0,37.7626,37.8914,37.7626,37.8617,114400.0
2012-10-12 13:00:00,38.2,38.27,38.13,38.25,188800.0,37.8617,37.9311,37.7923,37.9113,188800.0
2012-10-12 13:30:00,38.26,38.27,38.15,38.24,139200.0,37.9212,37.9311,37.8122,37.9014,139200.0
2012-10-12 14:00:00,38.24,38.34,38.2,38.33,162400.0,37.9014,38.0005,37.8617,37.9906,162400.0
2012-10-12 14:30:00,38.32,38.38,38.26,38.38,128800.0,37.9806,38.0401,37.9212,38.0401,128800.0
2012-10-12 15:00:00,38.36,38.39,38.26,38.34,296800.0,38.0203,38.05,37.9212,38.0005,296800.0
2012-10-12 15:30:00,38.34,38.35,38.23,38.33,511200.0,38.0005,38.0104,37.8914,37.9906,511200.0
2012-10-15 09:30:00,38.27,38.74,38.19,38.35,379600.0,37.9311,38.3969,37.8518,38.0104,379600.0
2012-10-15 10:00:00,38.33,38.35,37.88,37.96,425600.0,37.9906,38.0104,37.5445,37.6238,425600.0
2012-10-15 10:30:00,37.94,38.06,37.9,37.98,330800.0,37.604,37.723,37.5644,37.6437,330800.0
2012-10-15 11:00:00,37.98,38.14,37.94,38.13,192400.0,37.6437,37.8022,37.604,37.7923,192400.0
2012-10-15 11:30:00,38.12,38.32,38.1,38.31,298400.0,37.7824,37.9806,37.7626,37.9707,298400.0
2012-10-15 12:00:00,38.3,38.32,38.15,38.26,224800.0,37.9608,37.9806,37.8122,37.9212,224800.0
2012-10-15 12:30:00,38.28,38.41,38.23,38.29,174400.0,37.941,38.0699,37.8914,37.9509,174400.0
2012-10-15 13:00:00,38.28,38.34,38.19,38.23,128800.0,37.941,38.0005,37.8518,37.8914,128800.0
2012-10-15 13:30:00,38.23,38.31,38.2,38.25,185200.0,37.8914,37.9707,37.8617,37.9113,185200.0
2012-10-15 14:00:00,38.25,38.41,38.25,38.32,145600.0,37.9113,38.0699,37.9113,37.9806,145600.0
2012-10-15 14:30:00,38.33,38.35,38.26,38.32,150000.0,37.9906,38.0104,37.9212,37.9806,150000.0
2012-10-15 15:00:00,38.31,38.44,38.29,38.44,271600.0,37.9707,38.0996,37.9509,38.0996,271600.0
2012-10-15 15:30:00,38.44,38.58,38.41,38.54,522000.0,38.0996,38.2383,38.0699,38.1987,522000.0
2012-10-16 09:30:00,38.69,38.89,38.4,38.86,596000.0,38.3474,38.5456,38.0599,38.5159,596000.0
2012-10-16 10:00:00,38.88,38.91,38.53,38.61,573600.0,38.5357,38.5654,38.1888,38.2681,573600.0
2012-10-16 10:30:00,38.61,38.61,38.41,38.48,290400.0,38.2681,38.2681,38.0699,38.1392,290400.0
2012-10-16 11:00:00,38.47,38.77,38.42,38.73,334000.0,38.1293,38.4267,38.0798,38.387,334000.0
2012-10-16 11:30:00,38.76,38.8,38.7,38.78,212000.0,38.4168,38.4564,38.3573,38.4366,212000.0
2012-10-16 12:00:00,38.75,38.88,38.72,38.82,270400.0,38.4068,38.5357,38.3771,38.4762,270400.0
2012-10-16 12:30:00,38.83,38.88,38.77,38.8,230800.0,38.4861,38.5357,38.4267,38.4564,230800.0
2012-10-16 13:00:00,38.8,38.84,38.76,38.83,88800.0,38.4564,38.496,38.4168,38.4861,88800.0
2012-10-16 13:30:00,38.83,38.88,38.81,38.85,146400.0,38.4861,38.5357,38.4663,38.506,146400.0
2012-10-16 14:00:00,38.85,38.87,38.77,38.83,88800.0,38.506,38.5258,38.4267,38.4861,88800.0
2012-10-16 14:30:00,38.83,38.84,38.75,38.79,93200.0,38.4861,38.496,38.4068,38.4465,93200.0
2012-10-16 15:00:00,38.79,38.79,38.67,38.74,203600.0,38.4465,38.4465,38.3275,38.3969,203600.0
2012-10-16 15:30:00,38.75,38.92,38.74,38.87,633200.0,38.4068,38.5753,38.3969,38.5258,633200.0
2012-10-17 09:30:00,38.74,38.81,38.18,38.43,650000.0,38.3969,38.4663,37.8419,38.0897,650000.0
2012-10-17 10:00:00,38.45,38.6,38.25,38.35,387200.0,38.1095,38.2582,37.9113,38.0104,387200.0
2012-10-17 10:30:00,38.32,38.46,38.32,38.38,256800.0,37.9806,38.1194,37.9806,38.0401,256800.0
2012-10-17 11:00:00,38.38,38.51,38.35,38.46,321200.0,38.0401,38.169,38.0104,38.1194,321200.0
2012-10-17 11:30:00,38.46,38.48,38.34,38.4,245200.0,38.1194,38.1392,38.0005,38.0599,245200.0
2012-10-17 12:00:00,38.4,38.46,38.38,38.43,219600.0,38.0599,38.1194,38.0401,38.0897,219600.0
2012-10-17 12:30:00,38.43,38.46,38.34,38.35,230400.0,38.0897,38.1194,38.0005,38.0104,230400.0
2012-10-17 13:00:00,38.36,38.41,38.17,38.2,344800.0,38.0203,38.0699,37.832,37.8617,344800.0
2012-10-17 13:30:00,38.21,38.21,37.86,37.86,499600.0,37.8716,37.8716,37.5247,37.5247,499600.0
2012-10-17 14:00:00,37.88,37.9,37.69,37.8,645200.0,37.5445,37.5644,37.3562,37.4653,645200.0
2012-10-17 14:30:00,37.8,37.92,37.67,37.87,570000.0,37.4653,37.5842,37.3364,37.5346,570000.0
2012-10-17 15:00:00,37.87,37.99,37.79,37.81,498000.0,37.5346,37.6536,37.4553,37.4752,498000.0
2012-10-17 15:30:00,37.82,37.96,37.79,37.91,753200.0,37.4851,37.6238,37.4553,37.5743,753200.0
2012-10-18 09:30:00,37.79,38.02,37.6,37.84,476800.0,37.4553,37.6833,37.267,37.5049,476800.0
2012-10-18 10:00:00,37.87,37.97,37.36,37.38,687600.0,37.5346,37.6337,37.0291,37.049,687600.0
2012-10-18 10:30:00,37.36,37.55,37.31,37.39,517600.0,37.0291,37.2175,36.9796,37.0589,517600.0
2012-10-18 11:00:00,37.37,37.58,37.33,37.4,384800.0,37.0391,37.2472,36.9994,37.0688,384800.0
2012-10-18 11:30:00,37.4,37.6,37.36,37.56,538400.0,37.0688,37.267,37.0291,37.2274,538400.0
2012-10-18 12:00:00,37.57,37.69,37.55,37.65,155200.0,37.2373,37.3562,37.2175,37.3166,155200.0
2012-10-18 12:30:00,37.66,37.67,37.29,37.29,366000.0,37.3265,37.3364,36.9598,36.9598,366000.0
2012-10-18 13:00:00,37.31,37.44,37.22,37.42,414800.0,36.9796,37.1084,36.8904,37.0886,414800.0
2012-10-18 13:30:00,37.41,37.49,37.23,37.25,311600.0,37.0787,37.158,36.9003,36.9201,311600.0
2012-10-18 14:00:00,37.28,37.49,37.24,37.38,591600.0,36.9499,37.158,36.9102,37.049,591600.0
2012-10-18 14:30:00,37.36,37.49,37.31,37.47,218400.0,37.0291,37.158,36.9796,37.1382,218400.0
2012-10-18 15:00:00,37.49,37.56,37.42,37.52,531200.0,37.158,37.2274,37.0886,37.1877,531200.0
2012-10-18 15:30:00,37.52,37.54,37.44,37.52,707200.0,37.1877,37.2076,37.1084,37.1877,707200.0
2012-10-19 09:30:00,37.42,37.8,37.26,37.74,890000.0,37.0886,37.4653,36.93,37.4058,890000.0
2012-10-19 10:00:00,37.71,37.78,37.52,37.59,433600.0,37.376,37.4454,37.1877,37.2571,433600.0
2012-10-19 10:30:00,37.62,37.63,37.46,37.48,318800.0,37.2868,37.2968,37.1283,37.1481,318800.0
2012-10-19 11:00:00,37.48,37.52,37.18,37.4,670400.0,37.1481,37.1877,36.8507,37.0688,670400.0
2012-10-19 11:30:00,37.39,37.51,37.28,37.35,507600.0,37.0589,37.1778,36.9499,37.0192,507600.0
2012-10-19 12:00:00,37.34,37.34,37.16,37.22,1028400.0,37.0093,37.0093,36.8309,36.8904,1028400.0
2012-10-19 12:30:00,37.19,37.3,37.18,37.18,296000.0,36.8607,36.9697,36.8507,36.8507,296000.0
2012-10-19 13:00:00,37.18,37.29,37.1,37.22,243600.0,36.8507,36.9598,36.7715,36.8904,243600.0
2012-10-19 13:30:00,37.22,37.26,37.13,37.2,487600.0,36.8904,36.93,36.8012,36.8706,487600.0
2012-10-19 14:00:00,37.18,37.26,37.16,37.21,664400.0,36.8507,36.93,36.8309,36.8805,664400.0
2012-10-19 14:30:00,37.19,37.29,37.13,37.29,585600.0,36.8607,36.9598,36.8012,36.9598,585600.0
2012-10-19 15:00:00,37.29,37.38,37.2,37.24,568000.0,36.9598,37.049,36.8706,36.9102,568000.0
2012-10-19 15:30:00,37.24,37.3,37.18,37.25,1407600.0,36.9102,36.9697,36.8507,36.9201,1407600.0
2012-10-22 09:30:00,37.32,37.5,36.79,36.9,907600.0,36.9895,37.1679,36.4642,36.5732,907600.0
2012-10-22 10:00:00,36.9,37.18,36.88,37.08,631200.0,36.5732,36.8507,36.5534,36.7516,631200.0
2012-10-22 10:30:00,37.05,37.09,36.8,36.87,598400.0,36.7219,36.7615,36.4741,36.5435,598400.0
2012-10-22 11:00:00,36.86,36.89,36.71,36.74,354000.0,36.5336,36.5633,36.3849,36.4146,354000.0
2012-10-22 11:30:00,36.74,36.96,36.72,36.87,307600.0,36.4146,36.6327,36.3948,36.5435,307600.0
2012-10-22 12:00:00,36.87,36.99,36.83,36.92,185200.0,36.5435,36.6624,36.5038,36.593,185200.0
2012-10-22 12:30:00,36.95,36.98,36.83,36.94,201200.0,36.6228,36.6525,36.5038,36.6129,201200.0
2012-10-22 13:00:00,36.9,36.94,36.74,36.77,258800.0,36.5732,36.6129,36.4146,36.4444,258800.0
2012-10-22 13:30:00,36.8,36.87,36.71,36.72,435600.0,36.4741,36.5435,36.3849,36.3948,435600.0
2012-10-22 14:00:00,36.72,36.81,36.63,36.64,362000.0,36.3948,36.484,36.3056,36.3155,362000.0
2012-10-22 14:30:00,36.64,36.73,36.59,36.63,239200.0,36.3155,36.4047,36.266,36.3056,239200.0
2012-10-22 15:00:00,36.63,36.77,36.57,36.77,568400.0,36.3056,36.4444,36.2461,36.4444,568400.0
2012-10-22 15:30:00,36.77,36.92,36.7,36.89,845200.0,36.4444,36.593,36.375,36.5633,845200.0
2012-10-23 09:30:00,36.47,36.73,36.38,36.69,691600.0,36.147,36.4047,36.0578,36.3651,691600.0
2012-10-23 10:00:00,36.65,36.9,36.6,36.63,397600.0,36.3254,36.5732,36.2759,36.3056,397600.0
2012-10-23 10:30:00,36.62,36.77,36.52,36.75,252000.0,36.2957,36.4444,36.1966,36.4246,252000.0
2012-10-23 11:00:00,36.77,36.91,36.7,36.9,304400.0,36.4444,36.5831,36.375,36.5732,304400.0
2012-10-23 11:30:00,36.91,37.08,36.79,36.95,499200.0,36.5831,36.7516,36.4642,36.6228,499200.0
2012-10-23 12:00:00,36.95,37.12,36.92,37.1,172400.0,36.6228,36.7913,36.593,36.7715,172400.0
2012-10-23 12:30:00,37.09,37.35,37.09,37.23,250000.0,36.7615,37.0192,36.7615,36.9003,250000.0
2012-10-23 13:00:00,37.25,37.35,37.23,37.25,188000.0,36.9201,37.0192,36.9003,36.9201,188000.0
2012-10-23 13:30:00,37.23,37.27,37.15,37.22,200000.0,36.9003,36.9399,36.821,36.8904,200000.0
2012-10-23 14:00:00,37.23,37.29,37.12,37.18,212400.0,36.9003,36.9598,36.7913,36.8507,212400.0
2012-10-23 14:30:00,37.19,37.38,37.17,37.28,198000.0,36.8607,37.049,36.8408,36.9499,198000.0
2012-10-23 15:00:00,37.28,37.38,37.24,37.29,326800.0,36.9499,37.049,36.9102,36.9598,326800.0
2012-10-23 15:30:00,37.28,37.31,37.11,37.23,648400.0,36.9499,36.9796,36.7814,36.9003,648400.0
2012-10-24 09:30:00,37.45,37.79,37.38,37.54,598800.0,37.1184,37.4553,37.049,37.2076,598800.0
2012-10-24 10:00:00,37.52,37.63,37.3,37.48,525200.0,37.1877,37.2968,36.9697,37.1481,525200.0
2012-10-24 10:30:00,37.51,37.62,37.2,37.24,652800.0,37.1778,37.2868,36.8706,36.9102,652800.0
2012-10-24 11:00:00,37.23,37.25,36.92,36.97,449600.0,36.9003,36.9201,36.593,36.6426,449600.0
2012-10-24 11:30:00,36.96,37.03,36.87,36.91,241600.0,36.6327,36.7021,36.5435,36.5831,241600.0
2012-10-24 12:00:00,36.91,37.12,36.88,37.07,317200.0,36.5831,36.7913,36.5534,36.7417,317200.0
2012-10-24 12:30:00,37.11,37.2,37.06,37.1,297200.0,36.7814,36.8706,36.7318,36.7715,297200.0
2012-10-24 13:00:00,37.15,37.15,37.01,37.06,186400.0,36.821,36.821,36.6822,36.7318,186400.0
2012-10-24 13:30:00,37.06,37.15,36.98,36.99,382400.0,36.7318,36.821,36.6525,36.6624,382400.0
2012-10-24 14:00:00,36.99,37.19,36.99,37.08,305200.0,36.6624,36.8607,36.6624,36.7516,305200.0
2012-10-24 14:30:00,37.07,37.11,36.96,36.99,280400.0,36.7417,36.7814,36.6327,36.6624,280400.0
2012-10-24 15:00:00,36.98,37.07,36.92,36.97,252800.0,36.6525,36.7417,36.593,36.6426,252800.0
2012-10-24 15:30:00,36.98,37.06,36.91,37.06,971200.0,36.6525,36.7318,36.5831,36.7318,971200.0
2012-10-25 09:30:00,37.25,37.31,36.71,36.91,898000.0,36.9201,36.9796,36.3849,36.5831,898000.0
2012-10-25 10:00:00,36.9,36.93,36.68,36.75,1782800.0,36.5732,36.603,36.3552,36.4246,1782800.0
2012-10-25 10:30:00,36.75,36.86,36.21,36.35,1679600.0,36.4246,36.5336,35.8893,36.0281,1679600.0
2012-10-25 11:00:00,36.33,36.35,35.93,35.98,2192800.0,36.0083,36.0281,35.6118,35.6614,2192800.0
2012-10-25 11:30:00,35.99,36.12,35.83,36.05,1495200.0,35.6713,35.8001,35.5127,35.7308,1495200.0
2012-10-25 12:00:00,36.05,36.1,35.95,36.03,1792000.0,35.7308,35.7803,35.6316,35.7109,1792000.0
2012-10-25 12:30:00,36.05,36.07,35.63,35.78,2179600.0,35.7308,35.7506,35.3145,35.4631,2179600.0
2012-10-25 13:00:00,35.79,36.25,35.77,36.16,1724400.0,35.4731,35.929,35.4532,35.8398,1724400.0
2012-10-25 13:30:00,36.15,36.25,36.06,36.24,624000.0,35.8299,35.929,35.7407,35.9191,624000.0
2012-10-25 14:00:00,36.24,36.35,36.16,36.27,520400.0,35.9191,36.0281,35.8398,35.9488,520400.0
2012-10-25 14:30:00,36.27,36.48,36.27,36.33,338800.0,35.9488,36.1569,35.9488,36.0083,338800.0
2012-10-25 15:00:00,36.33,36.35,36.23,36.29,387600.0,36.0083,36.0281,35.9092,35.9686,387600.0
2012-10-25 15:30:00,36.28,36.35,36.27,36.33,1243200.0,35.9587,36.0281,35.9488,36.0083,1243200.0
2012-10-26 09:30:00,36.4,36.82,36.32,36.67,1173600.0,36.0777,36.4939,35.9984,36.3453,1173600.0
2012-10-26 10:00:00,36.68,36.83,36.64,36.67,928000.0,36.3552,36.5038,36.3155,36.3453,928000.0
2012-10-26 10:30:00,36.67,36.77,36.62,36.7,946400.0,36.3453,36.4444,36.2957,36.375,946400.0
2012-10-26 11:00:00,36.69,36.78,36.47,36.77,646800.0,36.3651,36.4543,36.147,36.4444,646800.0
2012-10-26 11:30:00,36.78,36.82,36.64,36.64,629200.0,36.4543,36.4939,36.3155,36.3155,629200.0
2012-10-26 12:00:00,36.63,36.69,36.58,36.66,630000.0,36.3056,36.3651,36.2561,36.3353,630000.0
2012-10-26 12:30:00,36.63,36.66,36.45,36.6,522800.0,36.3056,36.3353,36.1272,36.2759,522800.0
2012-10-26 13:00:00,36.62,36.62,36.44,36.54,280000.0,36.2957,36.2957,36.1173,36.2164,280000.0
2012-10-26 13:30:00,36.53,36.7,36.49,36.58,316000.0,36.2065,36.375,36.1669,36.2561,316000.0
2012-10-26 14:00:00,36.56,36.66,36.52,36.65,123200.0,36.2362,36.3353,36.1966,36.3254,123200.0
2012-10-26 14:30:00,36.63,36.77,36.63,36.67,275600.0,36.3056,36.4444,36.3056,36.3453,275600.0
2012-10-26 15:00:00,36.67,36.83,36.66,36.77,360400.0,36.3453,36.5038,36.3353,36.4444,360400.0
2012-10-26 15:30:00,36.79,36.8,36.67,36.69,1052000.0,36.4642,36.4741,36.3453,36.3651,1052000.0
2012-10-31 09:30:00,36.21,36.82,36.0,36.19,1036000.0,35.8893,36.4939,35.6812,35.8695,1036000.0
2012-10-31 10:00:00,36.19,36.34,36.07,36.26,680800.0,35.8695,36.0182,35.7506,35.9389,680800.0
2012-10-31 10:30:00,36.26,36.27,36.13,36.23,575200.0,35.9389,35.9488,35.81,35.9092,575200.0
2012-10-31 11:00:00,36.23,36.26,36.21,36.25,617200.0,35.9092,35.9389,35.8893,35.929,617200.0
2012-10-31 11:30:00,36.26,36.5,36.26,36.48,229200.0,35.9389,36.1768,35.9389,36.1569,229200.0
2012-10-31 12:00:00,36.46,36.51,36.44,36.49,605600.0,36.1371,36.1867,36.1173,36.1669,605600.0
2012-10-31 12:30:00,36.49,36.52,36.36,36.46,293200.0,36.1669,36.1966,36.038,36.1371,293200.0
2012-10-31 13:00:00,36.45,36.52,36.37,36.52,271600.0,36.1272,36.1966,36.0479,36.1966,271600.0
2012-10-31 13:30:00,36.51,36.52,36.4,36.45,342000.0,36.1867,36.1966,36.0777,36.1272,342000.0
2012-10-31 14:00:00,36.44,36.54,36.43,36.52,133600.0,36.1173,36.2164,36.1074,36.1966,133600.0
2012-10-31 14:30:00,36.52,36.53,36.39,36.48,421200.0,36.1966,36.2065,36.0677,36.1569,421200.0
2012-10-31 15:00:00,36.48,36.55,36.43,36.53,330000.0,36.1569,36.2263,36.1074,36.2065,330000.0
2012-10-31 15:30:00,36.53,36.58,36.48,36.51,734400.0,36.2065,36.2561,36.1569,36.1867,734400.0
2012-11-01 09:30:00,35.81,35.92,34.76,35.81,2747600.0,35.4929,35.6019,34.4522,35.4929,2747600.0
2012-11-01 10:00:00,35.85,36.32,35.81,36.1,1183200.0,35.5325,35.9984,35.4929,35.7803,1183200.0
2012-11-01 10:30:00,36.1,36.24,36.06,36.18,767200.0,35.7803,35.9191,35.7407,35.8596,767200.0
2012-11-01 11:00:00,36.17,36.54,36.15,36.42,549600.0,35.8497,36.2164,35.8299,36.0975,549600.0
2012-11-01 11:30:00,36.42,36.66,36.36,36.59,602800.0,36.0975,36.3353,36.038,36.266,602800.0
2012-11-01 12:00:00,36.59,36.74,36.49,36.71,261200.0,36.266,36.4146,36.1669,36.3849,261200.0
2012-11-01 12:30:00,36.69,36.72,36.52,36.56,274800.0,36.3651,36.3948,36.1966,36.2362,274800.0
2012-11-01 13:00:00,36.56,36.58,36.49,36.52,354400.0,36.2362,36.2561,36.1669,36.1966,354400.0
2012-11-01 13:30:00,36.52,36.67,36.49,36.58,462800.0,36.1966,36.3453,36.1669,36.2561,462800.0
2012-11-01 14:00:00,36.58,36.59,36.49,36.52,208000.0,36.2561,36.266,36.1669,36.1966,208000.0
2012-11-01 14:30:00,36.53,36.63,36.51,36.53,190000.0,36.2065,36.3056,36.1867,36.2065,190000.0
2012-11-01 15:00:00,36.54,36.57,36.47,36.49,768800.0,36.2164,36.2461,36.147,36.1669,768800.0
2012-11-01 15:30:00,36.49,36.56,36.47,36.55,1162400.0,36.1669,36.2362,36.147,36.2263,1162400.0
2012-11-02 09:30:00,36.79,37.1,36.58,36.67,706000.0,36.4642,36.7715,36.2561,36.3453,706000.0
2012-11-02 10:00:00,36.68,36.83,36.57,36.62,598400.0,36.3552,36.5038,36.2461,36.2957,598400.0
2012-11-02 10:30:00,36.65,36.85,36.61,36.7,337200.0,36.3254,36.5237,36.2858,36.375,337200.0
2012-11-02 11:00:00,36.71,36.8,36.71,36.77,203200.0,36.3849,36.4741,36.3849,36.4444,203200.0
2012-11-02 11:30:00,36.75,36.79,36.71,36.72,303200.0,36.4246,36.4642,36.3849,36.3948,303200.0
2012-11-02 12:00:00,36.72,36.76,36.7,36.73,173600.0,36.3948,36.4345,36.375,36.4047,173600.0
2012-11-02 12:30:00,36.72,36.77,36.69,36.71,382800.0,36.3948,36.4444,36.3651,36.3849,382800.0
2012-11-02 13:00:00,36.73,36.75,36.64,36.68,235200.0,36.4047,36.4246,36.3155,36.3552,235200.0
2012-11-02 13:30:00,36.7,36.73,36.64,36.67,232400.0,36.375,36.4047,36.3155,36.3453,232400.0
2012-11-02 14:00:00,36.66,36.68,36.62,36.65,258000.0,36.3353,36.3552,36.2957,36.3254,258000.0
2012-11-02 14:30:00,36.63,36.68,36.51,36.52,535200.0,36.3056,36.3552,36.1867,36.1966,535200.0
2012-11-02 15:00:00,36.52,36.59,36.48,36.53,616800.0,36.1966,36.266,36.1569,36.2065,616800.0
2012-11-02 15:30:00,36.52,36.65,36.47,36.65,1670800.0,36.1966,36.3254,36.147,36.3254,1670800.0
2012-11-05 09:30:00,36.72,36.72,36.14,36.3,991200.0,36.3948,36.3948,35.82,35.9785,991200.0
2012-11-05 10:00:00,36.34,36.36,36.01,36.09,632400.0,36.0182,36.038,35.6911,35.7704,632400.0
2012-11-05 10:30:00,36.09,36.24,36.07,36.11,694800.0,35.7704,35.9191,35.7506,35.7902,694800.0
2012-11-05 11:00:00,36.13,36.24,36.08,36.14,609600.0,35.81,35.9191,35.7605,35.82,609600.0
2012-11-05 11:30:00,36.15,36.18,35.94,35.98,497200.0,35.8299,35.8596,35.6217,35.6614,497200.0
2012-11-05 12:00:00,35.98,36.06,35.86,35.88,332400.0,35.6614,35.7407,35.5424,35.5623,332400.0
2012-11-05 12:30:00,35.88,35.94,35.85,35.92,213200.0,35.5623,35.6217,35.5325,35.6019,213200.0
2012-11-05 13:00:00,35.93,36.07,35.91,36.05,174800.0,35.6118,35.7506,35.592,35.7308,174800.0
2012-11-05 13:30:00,36.04,36.04,35.88,35.95,185200.0,35.7208,35.7208,35.5623,35.6316,185200.0
2012-11-05 14:00:00,35.96,36.09,35.93,36.09,189600.0,35.6415,35.7704,35.6118,35.7704,189600.0
2012-11-05 14:30:00,36.09,36.15,36.04,36.13,279200.0,35.7704,35.8299,35.7208,35.81,279200.0
2012-11-05 15:00:00,36.12,36.29,36.12,36.29,580800.0,35.8001,35.9686,35.8001,35.9686,580800.0
2012-11-05 15:30:00,36.28,36.38,36.25,36.29,869200.0,35.9587,36.0578,35.929,35.9686,869200.0
2012-11-06 09:30:00,36.38,36.83,36.38,36.82,389200.0,36.0578,36.5038,36.0578,36.4939,389200.0
2012-11-06 10:00:00,36.83,36.94,36.61,36.69,299600.0,36.5038,36.6129,36.2858,36.3651,299600.0
2012-11-06 10:30:00,36.69,36.86,36.6,36.86,204800.0,36.3651,36.5336,36.2759,36.5336,204800.0
2012-11-06 11:00:00,36.85,36.98,36.84,36.92,360000.0,36.5237,36.6525,36.5138,36.593,360000.0
2012-11-06 11:30:00,36.92,37.14,36.9,37.1,323200.0,36.593,36.8111,36.5732,36.7715,323200.0
2012-11-06 12:00:00,37.1,37.27,37.02,37.05,294800.0,36.7715,36.9399,36.6922,36.7219,294800.0
2012-11-06 12:30:00,37.05,37.08,36.93,37.02,160400.0,36.7219,36.7516,36.603,36.6922,160400.0
2012-11-06 13:00:00,37.02,37.11,36.95,37.02,234400.0,36.6922,36.7814,36.6228,36.6922,234400.0
2012-11-06 13:30:00,36.99,37.04,36.97,36.99,97200.0,36.6624,36.712,36.6426,36.6624,97200.0
2012-11-06 14:00:00,36.99,37.02,36.94,36.96,154800.0,36.6624,36.6922,36.6129,36.6327,154800.0
2012-11-06 14:30:00,36.95,37.0,36.8,36.83,157600.0,36.6228,36.6723,36.4741,36.5038,157600.0
2012-11-06 15:00:00,36.83,36.91,36.78,36.84,254800.0,36.5038,36.5831,36.4543,36.5138,254800.0
2012-11-06 15:30:00,36.85,36.94,36.84,36.93,757600.0,36.5237,36.6129,36.5138,36.603,757600.0
2012-11-07 09:30:00,36.48,36.94,36.46,36.88,511600.0,36.1569,36.6129,36.1371,36.5534,511600.0
2012-11-07 10:00:00,36.86,36.88,36.65,36.73,243200.0,36.5336,36.5534,36.3254,36.4047,243200.0
2012-11-07 10:30:00,36.74,36.82,36.5,36.5,351600.0,36.4146,36.4939,36.1768,36.1768,351600.0
2012-11-07 11:00:00,36.5,36.72,36.49,36.55,359600.0,36.1768,36.3948,36.1669,36.2263,359600.0
2012-11-07 11:30:00,36.52,36.74,36.46,36.69,718400.0,36.1966,36.4146,36.1371,36.3651,718400.0
2012-11-07 12:00:00,36.71,36.71,36.59,36.6,217600.0,36.3849,36.3849,36.266,36.2759,217600.0
2012-11-07 12:30:00,36.59,36.66,36.58,36.6,265600.0,36.266,36.3353,36.2561,36.2759,265600.0
2012-11-07 13:00:00,36.6,36.64,36.52,36.55,448400.0,36.2759,36.3155,36.1966,36.2263,448400.0
2012-11-07 13:30:00,36.56,36.65,36.55,36.6,168400.0,36.2362,36.3254,36.2263,36.2759,168400.0
2012-11-07 14:00:00,36.6,36.66,36.56,36.6,206800.0,36.2759,36.3353,36.2362,36.2759,206800.0
2012-11-07 14:30:00,36.6,36.68,36.55,36.64,228000.0,36.2759,36.3552,36.2263,36.3155,228000.0
2012-11-07 15:00:00,36.63,36.73,36.59,36.71,395600.0,36.3056,36.4047,36.266,36.3849,395600.0
2012-11-07 15:30:00,36.71,36.76,36.6,36.62,881200.0,36.3849,36.4345,36.2759,36.2957,881200.0
2012-11-08 09:30:00,36.57,36.69,36.27,36.43,386000.0,36.2461,36.3651,35.9488,36.1074,386000.0
2012-11-08 10:00:00,36.39,36.42,36.11,36.21,449600.0,36.0677,36.0975,35.7902,35.8893,449600.0
2012-11-08 10:30:00,36.19,36.23,35.92,36.02,504000.0,35.8695,35.9092,35.6019,35.701,504000.0
2012-11-08 11:00:00,36.02,36.1,35.78,35.9,459200.0,35.701,35.7803,35.4631,35.5821,459200.0
2012-11-08 11:30:00,35.91,35.93,35.77,35.82,704400.0,35.592,35.6118,35.4532,35.5028,704400.0
2012-11-08 12:00:00,35.83,35.84,35.72,35.78,619600.0,35.5127,35.5226,35.4037,35.4631,619600.0
2012-11-08 12:30:00,35.77,35.83,35.76,35.82,354000.0,35.4532,35.5127,35.4433,35.5028,354000.0
2012-11-08 13:00:00,35.81,35.83,35.63,35.66,653200.0,35.4929,35.5127,35.3145,35.3442,653200.0
2012-11-08 13:30:00,35.65,35.79,35.63,35.78,630000.0,35.3343,35.4731,35.3145,35.4631,630000.0
2012-11-08 14:00:00,35.78,35.78,35.67,35.68,480000.0,35.4631,35.4631,35.3541,35.364,480000.0
2012-11-08 14:30:00,35.7,35.83,35.68,35.81,417200.0,35.3839,35.5127,35.364,35.4929,417200.0
2012-11-08 15:00:00,35.81,35.88,35.75,35.87,877200.0,35.4929,35.5623,35.4334,35.5523,877200.0
2012-11-08 15:30:00,35.88,36.0,35.67,35.81,2021600.0,35.5623,35.6812,35.3541,35.4929,2021600.0
2012-11-09 09:30:00,35.6,35.75,35.33,35.44,839200.0,35.2847,35.4334,35.0171,35.1262,839200.0
2012-11-09 10:00:00,35.4,35.6,35.4,35.51,256800.0,35.0865,35.2847,35.0865,35.1955,256800.0
2012-11-09 10:30:00,35.5,35.7,35.45,35.63,312400.0,35.1856,35.3839,35.1361,35.3145,312400.0
2012-11-09 11:00:00,35.61,35.77,35.57,35.69,367200.0,35.2946,35.4532,35.255,35.3739,367200.0
2012-11-09 11:30:00,35.69,35.91,35.67,35.91,159600.0,35.3739,35.592,35.3541,35.592,159600.0
2012-11-09 12:00:00,35.9,36.06,35.9,36.05,338000.0,35.5821,35.7407,35.5821,35.7308,338000.0
2012-11-09 12:30:00,36.05,36.08,35.94,35.96,204000.0,35.7308,35.7605,35.6217,35.6415,204000.0
2012-11-09 13:00:00,35.95,36.03,35.52,35.52,339600.0,35.6316,35.7109,35.2054,35.2054,339600.0
2012-11-09 13:30:00,35.51,35.59,35.47,35.51,302400.0,35.1955,35.2748,35.1559,35.1955,302400.0
2012-11-09 14:00:00,35.51,35.58,35.44,35.56,348800.0,35.1955,35.2649,35.1262,35.2451,348800.0
2012-11-09 14:30:00,35.56,35.6,35.43,35.47,434400.0,35.2451,35.2847,35.1162,35.1559,434400.0
2012-11-09 15:00:00,35.49,35.49,35.41,35.44,301600.0,35.1757,35.1757,35.0964,35.1262,301600.0
2012-11-09 15:30:00,35.44,35.49,35.26,35.29,1136400.0,35.1262,35.1757,34.9477,34.9775,1136400.0
2012-11-12 09:30:00,35.42,35.48,35.21,35.31,382000.0,35.1063,35.1658,34.8982,34.9973,382000.0
2012-11-12 10:00:00,35.3,35.31,34.97,35.08,612400.0,34.9874,34.9973,34.6603,34.7693,612400.0
2012-11-12 10:30:00,35.09,35.1,34.94,35.01,324000.0,34.7793,34.7892,34.6306,34.7,324000.0
2012-11-12 11:00:00,35.01,35.12,34.99,35.11,356400.0,34.7,34.809,34.6801,34.7991,356400.0
2012-11-12 11:30:00,35.12,35.27,35.1,35.27,364800.0,34.809,34.9577,34.7892,34.9577,364800.0
2012-11-12 12:00:00,35.28,35.39,35.25,35.38,336000.0,34.9676,35.0766,34.9378,35.0667,336000.0
2012-11-12 12:30:00,35.37,35.65,35.36,35.61,221600.0,35.0568,35.3343,35.0469,35.2946,221600.0
2012-11-12 13:00:00,35.61,35.71,35.56,35.66,412000.0,35.2946,35.3938,35.2451,35.3442,412000.0
2012-11-12 13:30:00,35.66,35.67,35.52,35.59,133600.0,35.3442,35.3541,35.2054,35.2748,133600.0
2012-11-12 14:00:00,35.57,35.6,35.52,35.58,190400.0,35.255,35.2847,35.2054,35.2649,190400.0
2012-11-12 14:30:00,35.58,35.6,35.48,35.52,150400.0,35.2649,35.2847,35.1658,35.2054,150400.0
2012-11-12 15:00:00,35.53,35.53,35.38,35.44,374000.0,35.2154,35.2154,35.0667,35.1262,374000.0
2012-11-12 15:30:00,35.42,35.51,35.36,35.41,515600.0,35.1063,35.1955,35.0469,35.0964,515600.0
2012-11-13 09:30:00,35.05,35.36,34.77,35.17,649200.0,34.7396,35.0469,34.4621,34.8585,649200.0
2012-11-13 10:00:00,35.18,35.32,34.98,35.24,336400.0,34.8685,35.0072,34.6702,34.9279,336400.0
2012-11-13 10:30:00,35.24,35.57,35.23,35.53,335200.0,34.9279,35.255,34.918,35.2154,335200.0
2012-11-13 11:00:00,35.55,35.67,35.54,35.62,313200.0,35.2352,35.3541,35.2253,35.3046,313200.0
2012-11-13 11:30:00,35.63,35.63,35.44,35.5,178400.0,35.3145,35.3145,35.1262,35.1856,178400.0
2012-11-13 12:00:00,35.51,35.53,35.38,35.45,81600.0,35.1955,35.2154,35.0667,35.1361,81600.0
2012-11-13 12:30:00,35.45,35.56,35.38,35.49,349600.0,35.1361,35.2451,35.0667,35.1757,349600.0
2012-11-13 13:00:00,35.46,35.57,35.44,35.49,211200.0,35.146,35.255,35.1262,35.1757,211200.0
2012-11-13 13:30:00,35.49,35.53,35.46,35.5,138000.0,35.1757,35.2154,35.146,35.1856,138000.0
2012-11-13 14:00:00,35.51,35.55,35.48,35.52,108000.0,35.1955,35.2352,35.1658,35.2054,108000.0
2012-11-13 14:30:00,35.52,35.59,35.48,35.55,138400.0,35.2054,35.2748,35.1658,35.2352,138400.0
2012-11-13 15:00:00,35.55,35.6,35.36,35.42,372400.0,35.2352,35.2847,35.0469,35.1063,372400.0
2012-11-13 15:30:00,35.41,35.49,35.26,35.27,627600.0,35.0964,35.1757,34.9477,34.9577,627600.0
2012-11-14 09:30:00,35.68,35.95,35.59,35.6,849600.0,35.364,35.6316,35.2748,35.2847,849600.0
2012-11-14 10:00:00,35.6,35.75,35.45,35.45,488800.0,35.2847,35.4334,35.1361,35.1361,488800.0
2012-11-14 10:30:00,35.46,35.48,35.23,35.25,282000.0,35.146,35.1658,34.918,34.9378,282000.0
2012-11-14 11:00:00,35.25,35.41,35.23,35.39,405600.0,34.9378,35.0964,34.918,35.0766,405600.0
2012-11-14 11:30:00,35.39,35.48,35.27,35.45,229200.0,35.0766,35.1658,34.9577,35.1361,229200.0
2012-11-14 12:00:00,35.45,35.46,35.27,35.38,278000.0,35.1361,35.146,34.9577,35.0667,278000.0
2012-11-14 12:30:00,35.37,35.38,35.27,35.3,124000.0,35.0568,35.0667,34.9577,34.9874,124000.0
2012-11-14 13:00:00,35.29,35.36,35.23,35.32,208800.0,34.9775,35.0469,34.918,35.0072,208800.0
2012-11-14 13:30:00,35.3,35.38,35.27,35.34,238000.0,34.9874,35.0667,34.9577,35.027,238000.0
2012-11-14 14:00:00,35.34,35.39,35.12,35.2,397200.0,35.027,35.0766,34.809,34.8883,397200.0
2012-11-14 14:30:00,35.21,35.22,35.08,35.14,234400.0,34.8982,34.9081,34.7693,34.8288,234400.0
2012-11-14 15:00:00,35.13,35.15,34.88,35.0,545600.0,34.8189,34.8387,34.5711,34.69,545600.0
2012-11-14 15:30:00,35.0,35.04,34.84,34.92,764800.0,34.69,34.7297,34.5315,34.6108,764800.0
2012-11-15 09:30:00,35.05,35.25,34.87,35.0,462400.0,34.7396,34.9378,34.5612,34.69,462400.0
2012-11-15 10:00:00,34.95,35.21,34.88,35.06,270400.0,34.6405,34.8982,34.5711,34.7495,270400.0
2012-11-15 10:30:00,35.06,35.13,35.02,35.08,194800.0,34.7495,34.8189,34.7099,34.7693,194800.0
2012-11-15 11:00:00,35.08,35.15,35.03,35.07,330000.0,34.7693,34.8387,34.7198,34.7594,330000.0
2012-11-15 11:30:00,35.06,35.12,35.0,35.09,180000.0,34.7495,34.809,34.69,34.7793,180000.0
2012-11-15 12:00:00,35.08,35.08,35.01,35.08,227600.0,34.7693,34.7693,34.7,34.7693,227600.0
2012-11-15 12:30:00,35.07,35.15,35.05,35.1,339600.0,34.7594,34.8387,34.7396,34.7892,339600.0
2012-11-15 13:00:00,35.1,35.12,35.02,35.06,538000.0,34.7892,34.809,34.7099,34.7495,538000.0
2012-11-15 13:30:00,35.06,35.2,35.06,35.17,261200.0,34.7495,34.8883,34.7495,34.8585,261200.0
2012-11-15 14:00:00,35.15,35.24,35.11,35.14,183200.0,34.8387,34.9279,34.7991,34.8288,183200.0
2012-11-15 14:30:00,35.17,35.18,35.05,35.12,289200.0,34.8585,34.8685,34.7396,34.809,289200.0
2012-11-15 15:00:00,35.1,35.18,35.02,35.13,278800.0,34.7892,34.8685,34.7099,34.8189,278800.0
2012-11-15 15:30:00,35.15,35.26,35.05,35.19,657600.0,34.8387,34.9477,34.7396,34.8784,657600.0
2012-11-16 09:30:00,35.34,35.44,35.04,35.32,670400.0,35.027,35.1262,34.7297,35.0072,670400.0
2012-11-16 10:00:00,35.3,35.44,35.19,35.4,360800.0,34.9874,35.1262,34.8784,35.0865,360800.0
2012-11-16 10:30:00,35.41,35.65,35.41,35.57,383600.0,35.0964,35.3343,35.0964,35.255,383600.0
2012-11-16 11:00:00,35.57,35.59,35.11,35.13,306400.0,35.255,35.2748,34.7991,34.8189,306400.0
2012-11-16 11:30:00,35.13,35.6,35.08,35.59,278000.0,34.8189,35.2847,34.7693,35.2748,278000.0
2012-11-16 12:00:00,35.57,35.71,35.57,35.7,314000.0,35.255,35.3938,35.255,35.3839,314000.0
2012-11-16 12:30:00,35.71,35.84,35.69,35.74,311600.0,35.3938,35.5226,35.3739,35.4235,311600.0
2012-11-16 13:00:00,35.73,35.83,35.71,35.81,176400.0,35.4136,35.5127,35.3938,35.4929,176400.0
2012-11-16 13:30:00,35.81,35.84,35.72,35.81,164400.0,35.4929,35.5226,35.4037,35.4929,164400.0
2012-11-16 14:00:00,35.78,35.81,35.72,35.8,305600.0,35.4631,35.4929,35.4037,35.483,305600.0
2012-11-16 14:30:00,35.8,35.95,35.8,35.87,486400.0,35.483,35.6316,35.483,35.5523,486400.0
2012-11-16 15:00:00,35.83,35.96,35.81,35.93,413200.0,35.5127,35.6415,35.4929,35.6118,413200.0
2012-11-16 15:30:00,35.92,36.23,35.92,36.08,1330000.0,35.6019,35.9092,35.6019,35.7605,1330000.0
2012-11-19 09:30:00,36.33,37.39,36.33,37.31,1574000.0,36.0083,37.0589,36.0083,36.9796,1574000.0
2012-11-19 10:00:00,37.31,37.32,36.77,36.91,698000.0,36.9796,36.9895,36.4444,36.5831,698000.0
2012-11-19 10:30:00,36.92,36.96,36.83,36.86,328000.0,36.593,36.6327,36.5038,36.5336,328000.0
2012-11-19 11:00:00,36.86,36.93,36.67,36.68,499600.0,36.5336,36.603,36.3453,36.3552,499600.0
2012-11-19 11:30:00,36.7,36.73,36.44,36.46,482000.0,36.375,36.4047,36.1173,36.1371,482000.0
2012-11-19 12:00:00,36.46,36.67,36.44,36.6,301600.0,36.1371,36.3453,36.1173,36.2759,301600.0
2012-11-19 12:30:00,36.58,36.77,36.58,36.71,314800.0,36.2561,36.4444,36.2561,36.3849,314800.0
2012-11-19 13:00:00,36.71,36.74,36.55,36.57,367600.0,36.3849,36.4146,36.2263,36.2461,367600.0
2012-11-19 13:30:00,36.57,36.69,36.51,36.67,310000.0,36.2461,36.3651,36.1867,36.3453,310000.0
2012-11-19 14:00:00,36.66,36.71,36.61,36.66,303200.0,36.3353,36.3849,36.2858,36.3353,303200.0
2012-11-19 14:30:00,36.66,36.7,36.63,36.68,320000.0,36.3353,36.375,36.3056,36.3552,320000.0
2012-11-19 15:00:00,36.69,36.7,36.63,36.66,451600.0,36.3651,36.375,36.3056,36.3353,451600.0
2012-11-19 15:30:00,36.66,36.84,36.63,36.83,1116400.0,36.3353,36.5138,36.3056,36.5038,1116400.0
2012-11-20 09:30:00,36.84,37.38,36.84,37.0,955600.0,36.5138,37.049,36.5138,36.6723,955600.0
2012-11-20 10:00:00,37.0,37.04,36.68,36.71,974400.0,36.6723,36.712,36.3552,36.3849,974400.0
2012-11-20 10:30:00,36.68,36.91,36.6,36.67,657600.0,36.3552,36.5831,36.2759,36.3453,657600.0
2012-11-20 11:00:00,36.67,36.79,36.64,36.68,449600.0,36.3453,36.4642,36.3155,36.3552,449600.0
2012-11-20 11:30:00,36.68,36.76,36.63,36.74,616000.0,36.3552,36.4345,36.3056,36.4146,616000.0
2012-11-20 12:00:00,36.74,36.79,36.5,36.54,661600.0,36.4146,36.4642,36.1768,36.2164,661600.0
2012-11-20 12:30:00,36.54,36.59,36.4,36.51,380000.0,36.2164,36.266,36.0777,36.1867,380000.0
2012-11-20 13:00:00,36.54,36.54,36.16,36.16,552000.0,36.2164,36.2164,35.8398,35.8398,552000.0
2012-11-20 13:30:00,36.17,36.35,36.09,36.25,828000.0,35.8497,36.0281,35.7704,35.929,828000.0
2012-11-20 14:00:00,36.25,36.63,36.22,36.51,1200000.0,35.929,36.3056,35.8992,36.1867,1200000.0
2012-11-20 14:30:00,36.54,36.57,36.33,36.43,378400.0,36.2164,36.2461,36.0083,36.1074,378400.0
2012-11-20 15:00:00,36.44,36.6,36.41,36.55,601600.0,36.1173,36.2759,36.0876,36.2263,601600.0
2012-11-20 15:30:00,36.55,36.62,36.44,36.5,1400800.0,36.2263,36.2957,36.1173,36.1768,1400800.0
2012-11-21 09:30:00,37.52,38.84,37.45,38.72,7056800.0,37.1877,38.496,37.1184,38.3771,7056800.0
2012-11-21 10:00:00,38.7,39.22,38.69,39.13,3478800.0,38.3573,38.8727,38.3474,38.7835,3478800.0
2012-11-21 10:30:00,39.13,39.17,38.8,39.02,1605600.0,38.7835,38.8231,38.4564,38.6744,1605600.0
2012-11-21 11:00:00,39.02,39.43,38.97,39.36,1947600.0,38.6744,39.0808,38.6249,39.0114,1947600.0
2012-11-21 11:30:00,39.36,39.5,39.25,39.46,1378000.0,39.0114,39.1502,38.9024,39.1106,1378000.0
2012-11-21 12:00:00,39.46,39.48,39.27,39.43,1194800.0,39.1106,39.1304,38.9222,39.0808,1194800.0
2012-11-21 12:30:00,39.4,39.41,39.17,39.24,913200.0,39.0511,39.061,38.8231,38.8925,913200.0
2012-11-21 13:00:00,39.25,39.44,39.2,39.24,1198800.0,38.9024,39.0907,38.8529,38.8925,1198800.0
2012-11-21 13:30:00,39.27,39.4,39.21,39.38,526800.0,38.9222,39.0511,38.8628,39.0313,526800.0
2012-11-21 14:00:00,39.38,39.41,39.29,39.41,744400.0,39.0313,39.061,38.9421,39.061,744400.0
2012-11-21 14:30:00,39.4,39.6,39.39,39.52,1464000.0,39.0511,39.2493,39.0412,39.17,1464000.0
2012-11-21 15:00:00,39.51,39.65,39.48,39.6,1394000.0,39.1601,39.2989,39.1304,39.2493,1394000.0
2012-11-21 15:30:00,39.59,39.77,39.59,39.69,3021600.0,39.2394,39.4178,39.2394,39.3385,3021600.0
2012-11-23 09:30:00,39.06,39.35,38.75,39.17,3174000.0,38.7141,39.0015,38.4068,38.8231,3174000.0
2012-11-23 10:00:00,39.19,39.7,39.18,39.6,847200.0,38.8429,39.3484,38.833,39.2493,847200.0
2012-11-23 10:30:00,39.6,39.63,39.43,39.49,758000.0,39.2493,39.279,39.0808,39.1403,758000.0
2012-11-23 11:00:00,39.5,39.7,39.48,39.58,434000.0,39.1502,39.3484,39.1304,39.2295,434000.0
2012-11-23 11:30:00,39.59,39.92,39.58,39.9,872400.0,39.2394,39.5665,39.2295,39.5467,872400.0
2012-11-23 12:00:00,39.92,39.92,39.59,39.64,623200.0,39.5665,39.5665,39.2394,39.289,623200.0
2012-11-23 12:30:00,39.63,39.88,39.63,39.88,885600.0,39.279,39.5268,39.279,39.5268,885600.0
2012-11-26 09:30:00,39.27,39.71,39.15,39.57,1480000.0,38.9222,39.3583,38.8033,39.2196,1480000.0
2012-11-26 10:00:00,39.57,39.57,39.31,39.41,643200.0,39.2196,39.2196,38.9619,39.061,643200.0
2012-11-26 10:30:00,39.41,39.61,39.35,39.37,411600.0,39.061,39.2592,39.0015,39.0213,411600.0
2012-11-26 11:00:00,39.38,39.4,39.2,39.31,453600.0,39.0313,39.0511,38.8529,38.9619,453600.0
2012-11-26 11:30:00,39.31,39.37,39.29,39.33,589600.0,38.9619,39.0213,38.9421,38.9817,589600.0
2012-11-26 12:00:00,39.33,39.35,39.3,39.33,757600.0,38.9817,39.0015,38.952,38.9817,757600.0
2012-11-26 12:30:00,39.32,39.34,39.31,39.32,677600.0,38.9718,38.9916,38.9619,38.9718,677600.0
2012-11-26 13:00:00,39.32,39.53,39.29,39.53,894000.0,38.9718,39.1799,38.9421,39.1799,894000.0
2012-11-26 13:30:00,39.53,39.68,39.53,39.62,277600.0,39.1799,39.3286,39.1799,39.2691,277600.0
2012-11-26 14:00:00,39.6,39.63,39.41,39.52,262800.0,39.2493,39.279,39.061,39.17,262800.0
2012-11-26 14:30:00,39.54,39.94,39.51,39.93,575600.0,39.1898,39.5863,39.1601,39.5764,575600.0
2012-11-26 15:00:00,39.93,39.98,39.89,39.95,712400.0,39.5764,39.6259,39.5367,39.5962,712400.0
2012-11-26 15:30:00,39.95,40.13,39.85,40.09,1953600.0,39.5962,39.7746,39.4971,39.735,1953600.0
2012-11-27 09:30:00,39.35,39.69,39.13,39.51,3190800.0,39.0015,39.3385,38.7835,39.1601,3190800.0
2012-11-27 10:00:00,39.51,39.54,39.17,39.35,953200.0,39.1601,39.1898,38.8231,39.0015,953200.0
2012-11-27 10:30:00,39.35,39.54,39.28,39.33,488800.0,39.0015,39.1898,38.9321,38.9817,488800.0
2012-11-27 11:00:00,39.35,39.41,39.21,39.23,437200.0,39.0015,39.061,38.8628,38.8826,437200.0
2012-11-27 11:30:00,39.24,39.44,39.12,39.43,703600.0,38.8925,39.0907,38.7736,39.0808,703600.0
2012-11-27 12:00:00,39.42,39.69,39.4,39.65,927200.0,39.0709,39.3385,39.0511,39.2989,927200.0
2012-11-27 12:30:00,39.65,39.68,39.46,39.61,485600.0,39.2989,39.3286,39.1106,39.2592,485600.0
2012-11-27 13:00:00,39.59,39.81,39.48,39.66,430000.0,39.2394,39.4575,39.1304,39.3088,430000.0
2012-11-27 13:30:00,39.69,39.71,39.49,39.6,460000.0,39.3385,39.3583,39.1403,39.2493,460000.0
2012-11-27 14:00:00,39.62,39.62,39.42,39.45,362400.0,39.2691,39.2691,39.0709,39.1006,362400.0
2012-11-27 14:30:00,39.45,39.8,39.23,39.25,673600.0,39.1006,39.4475,38.8826,38.9024,673600.0
2012-11-27 15:00:00,39.27,39.33,39.23,39.27,518400.0,38.9222,38.9817,38.8826,38.9222,518400.0
2012-11-27 15:30:00,39.29,39.35,39.04,39.08,1465200.0,38.9421,39.0015,38.6943,38.7339,1465200.0
2012-11-28 09:30:00,38.78,39.21,38.75,39.11,926000.0,38.4366,38.8628,38.4068,38.7637,926000.0
2012-11-28 10:00:00,39.1,39.14,38.88,39.1,444400.0,38.7537,38.7934,38.5357,38.7537,444400.0
2012-11-28 10:30:00,39.11,39.29,38.98,38.99,335200.0,38.7637,38.9421,38.6348,38.6447,335200.0
2012-11-28 11:00:00,38.98,39.27,38.98,39.2,268800.0,38.6348,38.9222,38.6348,38.8529,268800.0
2012-11-28 11:30:00,39.22,39.23,39.01,39.16,209200.0,38.8727,38.8826,38.6645,38.8132,209200.0
2012-11-28 12:00:00,39.16,39.19,39.01,39.17,250000.0,38.8132,38.8429,38.6645,38.8231,250000.0
2012-11-28 12:30:00,39.16,39.23,39.07,39.13,285200.0,38.8132,38.8826,38.724,38.7835,285200.0
2012-11-28 13:00:00,39.15,39.24,39.07,39.13,238000.0,38.8033,38.8925,38.724,38.7835,238000.0
2012-11-28 13:30:00,39.12,39.28,39.12,39.15,454400.0,38.7736,38.9321,38.7736,38.8033,454400.0
2012-11-28 14:00:00,39.16,39.25,39.1,39.15,197200.0,38.8132,38.9024,38.7537,38.8033,197200.0
2012-11-28 14:30:00,39.16,39.23,39.05,39.13,445200.0,38.8132,38.8826,38.7042,38.7835,445200.0
2012-11-28 15:00:00,39.14,39.32,39.13,39.32,453200.0,38.7934,38.9718,38.7835,38.9718,453200.0
2012-11-28 15:30:00,39.32,39.52,39.28,39.46,1460000.0,38.9718,39.17,38.9321,39.1106,1460000.0
2012-11-29 09:30:00,39.49,39.83,39.47,39.65,590000.0,39.1403,39.4773,39.1205,39.2989,590000.0
2012-11-29 10:00:00,39.68,39.93,39.68,39.85,779600.0,39.3286,39.5764,39.3286,39.4971,779600.0
2012-11-29 10:30:00,39.85,39.89,39.72,39.75,336800.0,39.4971,39.5367,39.3682,39.398,336800.0
2012-11-29 11:00:00,39.73,39.83,39.68,39.72,224400.0,39.3782,39.4773,39.3286,39.3682,224400.0
2012-11-29 11:30:00,39.72,39.85,39.51,39.65,517600.0,39.3682,39.4971,39.1601,39.2989,517600.0
2012-11-29 12:00:00,39.66,39.79,39.59,39.77,209600.0,39.3088,39.4376,39.2394,39.4178,209600.0
2012-11-29 12:30:00,39.76,39.85,39.75,39.8,191200.0,39.4079,39.4971,39.398,39.4475,191200.0
2012-11-29 13:00:00,39.8,39.95,39.77,39.91,337200.0,39.4475,39.5962,39.4178,39.5566,337200.0
2012-11-29 13:30:00,39.91,39.95,39.82,39.85,324800.0,39.5566,39.5962,39.4674,39.4971,324800.0
2012-11-29 14:00:00,39.85,39.85,39.68,39.69,273600.0,39.4971,39.4971,39.3286,39.3385,273600.0
2012-11-29 14:30:00,39.69,39.77,39.66,39.75,207200.0,39.3385,39.4178,39.3088,39.398,207200.0
2012-11-29 15:00:00,39.75,39.75,39.61,39.64,332400.0,39.398,39.398,39.2592,39.289,332400.0
2012-11-29 15:30:00,39.63,39.8,39.62,39.68,877600.0,39.279,39.4475,39.2691,39.3286,877600.0
2012-11-30 09:30:00,39.55,39.7,39.36,39.36,414000.0,39.1998,39.3484,39.0114,39.0114,414000.0
2012-11-30 10:00:00,39.37,39.64,39.37,39.61,198000.0,39.0213,39.289,39.0213,39.2592,198000.0
2012-11-30 10:30:00,39.61,39.63,39.38,39.47,233200.0,39.2592,39.279,39.0313,39.1205,233200.0
2012-11-30 11:00:00,39.47,39.5,39.31,39.33,140400.0,39.1205,39.1502,38.9619,38.9817,140400.0
2012-11-30 11:30:00,39.33,39.47,39.25,39.41,163600.0,38.9817,39.1205,38.9024,39.061,163600.0
2012-11-30 12:00:00,39.38,39.42,39.31,39.38,86400.0,39.0313,39.0709,38.9619,39.0313,86400.0
2012-11-30 12:30:00,39.38,39.49,39.34,39.36,163200.0,39.0313,39.1403,38.9916,39.0114,163200.0
2012-11-30 13:00:00,39.34,39.43,39.31,39.4,108400.0,38.9916,39.0808,38.9619,39.0511,108400.0
2012-11-30 13:30:00,39.42,39.47,39.38,39.44,96800.0,39.0709,39.1205,39.0313,39.0907,96800.0
2012-11-30 14:00:00,39.45,39.59,39.44,39.57,120800.0,39.1006,39.2394,39.0907,39.2196,120800.0
2012-11-30 14:30:00,39.56,39.57,39.33,39.34,169600.0,39.2097,39.2196,38.9817,38.9916,169600.0
2012-11-30 15:00:00,39.35,39.47,39.27,39.35,256400.0,39.0015,39.1205,38.9222,39.0015,256400.0
2012-11-30 15:30:00,39.35,39.51,39.24,39.41,854000.0,39.0015,39.1601,38.8925,39.061,854000.0
2012-12-03 09:30:00,39.68,39.88,39.47,39.69,796800.0,39.3286,39.5268,39.1205,39.3385,796800.0
2012-12-03 10:00:00,39.61,39.69,39.41,39.52,324800.0,39.2592,39.3385,39.061,39.17,324800.0
2012-12-03 10:30:00,39.55,39.62,39.45,39.45,181200.0,39.1998,39.2691,39.1006,39.1006,181200.0
2012-12-03 11:00:00,39.5,39.61,39.44,39.48,322000.0,39.1502,39.2592,39.0907,39.1304,322000.0
2012-12-03 11:30:00,39.45,39.51,39.4,39.5,247600.0,39.1006,39.1601,39.0511,39.1502,247600.0
2012-12-03 12:00:00,39.49,39.62,39.46,39.6,211200.0,39.1403,39.2691,39.1106,39.2493,211200.0
2012-12-03 12:30:00,39.58,39.63,39.49,39.54,145200.0,39.2295,39.279,39.1403,39.1898,145200.0
2012-12-03 13:00:00,39.52,39.54,39.47,39.5,170800.0,39.17,39.1898,39.1205,39.1502,170800.0
2012-12-03 13:30:00,39.5,39.55,39.42,39.54,126800.0,39.1502,39.1998,39.0709,39.1898,126800.0
2012-12-03 14:00:00,39.53,39.58,39.5,39.54,174400.0,39.1799,39.2295,39.1502,39.1898,174400.0
2012-12-03 14:30:00,39.54,39.55,39.5,39.55,170800.0,39.1898,39.1998,39.1502,39.1998,170800.0
2012-12-03 15:00:00,39.54,39.61,39.36,39.38,341200.0,39.1898,39.2592,39.0114,39.0313,341200.0
2012-12-03 15:30:00,39.4,39.44,39.22,39.26,995600.0,39.0511,39.0907,38.8727,38.9123,995600.0
2012-12-04 09:30:00,39.26,39.38,39.09,39.09,385600.0,38.9123,39.0313,38.7438,38.7438,385600.0
2012-12-04 10:00:00,39.08,39.18,38.87,38.88,620400.0,38.7339,38.833,38.5258,38.5357,620400.0
2012-12-04 10:30:00,38.87,39.0,38.78,38.97,396400.0,38.5258,38.6546,38.4366,38.6249,396400.0
2012-12-04 11:00:00,38.98,39.0,38.88,38.94,156000.0,38.6348,38.6546,38.5357,38.5952,156000.0
2012-12-04 11:30:00,38.94,39.13,38.93,39.13,156400.0,38.5952,38.7835,38.5852,38.7835,156400.0
2012-12-04 12:00:00,39.13,39.23,39.0,39.23,213600.0,38.7835,38.8826,38.6546,38.8826,213600.0
2012-12-04 12:30:00,39.22,39.22,39.06,39.07,136000.0,38.8727,38.8727,38.7141,38.724,136000.0
2012-12-04 13:00:00,39.08,39.12,39.01,39.12,154400.0,38.7339,38.7736,38.6645,38.7736,154400.0
2012-12-04 13:30:00,39.1,39.38,39.08,39.37,261600.0,38.7537,39.0313,38.7339,39.0213,261600.0
2012-12-04 14:00:00,39.38,39.42,39.23,39.24,190800.0,39.0313,39.0709,38.8826,38.8925,190800.0
2012-12-04 14:30:00,39.24,39.35,39.21,39.22,202800.0,38.8925,39.0015,38.8628,38.8727,202800.0
2012-12-04 15:00:00,39.22,39.38,39.16,39.35,233200.0,38.8727,39.0313,38.8132,39.0015,233200.0
2012-12-04 15:30:00,39.35,39.35,39.21,39.24,418800.0,39.0015,39.0015,38.8628,38.8925,418800.0
2012-12-05 09:30:00,39.13,39.15,38.63,38.66,757600.0,38.7835,38.8033,38.2879,38.3176,757600.0
2012-12-05 10:00:00,38.66,38.81,38.46,38.49,565200.0,38.3176,38.4663,38.1194,38.1491,565200.0
2012-12-05 10:30:00,38.45,38.57,38.31,38.5,405600.0,38.1095,38.2284,37.9707,38.1591,405600.0
2012-12-05 11:00:00,38.51,38.7,38.48,38.66,244000.0,38.169,38.3573,38.1392,38.3176,244000.0
2012-12-05 11:30:00,38.65,38.92,38.65,38.89,335600.0,38.3077,38.5753,38.3077,38.5456,335600.0
2012-12-05 12:00:00,38.9,39.12,38.85,38.85,308000.0,38.5555,38.7736,38.506,38.506,308000.0
2012-12-05 12:30:00,38.86,39.05,38.85,38.9,144400.0,38.5159,38.7042,38.506,38.5555,144400.0
2012-12-05 13:00:00,38.91,39.05,38.89,39.02,154000.0,38.5654,38.7042,38.5456,38.6744,154000.0
2012-12-05 13:30:00,39.02,39.03,38.93,38.94,206000.0,38.6744,38.6844,38.5852,38.5952,206000.0
2012-12-05 14:00:00,38.95,39.07,38.95,39.04,188800.0,38.6051,38.724,38.6051,38.6943,188800.0
2012-12-05 14:30:00,39.04,39.06,38.99,38.99,244800.0,38.6943,38.7141,38.6447,38.6447,244800.0
2012-12-05 15:00:00,39.01,39.26,38.99,39.25,448800.0,38.6645,38.9123,38.6447,38.9024,448800.0
2012-12-05 15:30:00,39.24,39.29,39.13,39.22,984000.0,38.8925,38.9421,38.7835,38.8727,984000.0
2012-12-06 09:30:00,39.12,39.38,39.01,39.22,332400.0,38.7736,39.0313,38.6645,38.8727,332400.0
2012-12-06 10:00:00,39.22,39.35,39.0,39.14,290800.0,38.8727,39.0015,38.6546,38.7934,290800.0
2012-12-06 10:30:00,39.12,39.62,39.09,39.47,453200.0,38.7736,39.2691,38.7438,39.1205,453200.0
2012-12-06 11:00:00,39.49,39.55,39.38,39.49,207200.0,39.1403,39.1998,39.0313,39.1403,207200.0
2012-12-06 11:30:00,39.5,39.68,39.46,39.58,321200.0,39.1502,39.3286,39.1106,39.2295,321200.0
2012-12-06 12:00:00,39.56,39.6,39.38,39.38,180800.0,39.2097,39.2493,39.0313,39.0313,180800.0
2012-12-06 12:30:00,39.38,39.42,39.29,39.37,217600.0,39.0313,39.0709,38.9421,39.0213,217600.0
2012-12-06 13:00:00,39.34,39.5,39.33,39.43,261600.0,38.9916,39.1502,38.9817,39.0808,261600.0
2012-12-06 13:30:00,39.46,39.5,39.42,39.47,298400.0,39.1106,39.1502,39.0709,39.1205,298400.0
2012-12-06 14:00:00,39.48,39.49,39.31,39.4,308400.0,39.1304,39.1403,38.9619,39.0511,308400.0
2012-12-06 14:30:00,39.38,39.47,39.33,39.37,321600.0,39.0313,39.1205,38.9817,39.0213,321600.0
2012-12-06 15:00:00,39.37,39.39,39.22,39.29,604000.0,39.0213,39.0412,38.8727,38.9421,604000.0
2012-12-06 15:30:00,39.29,39.41,39.21,39.35,831200.0,38.9421,39.061,38.8628,39.0015,831200.0
2012-12-07 09:30:00,39.27,39.62,39.23,39.29,876400.0,38.9222,39.2691,38.8826,38.9421,876400.0
2012-12-07 10:00:00,39.26,39.47,39.19,39.31,260400.0,38.9123,39.1205,38.8429,38.9619,260400.0
2012-12-07 10:30:00,39.32,39.38,39.12,39.16,240800.0,38.9718,39.0313,38.7736,38.8132,240800.0
2012-12-07 11:00:00,39.16,39.31,39.03,39.26,242800.0,38.8132,38.9619,38.6844,38.9123,242800.0
2012-12-07 11:30:00,39.25,39.43,39.02,39.03,309200.0,38.9024,39.0808,38.6744,38.6844,309200.0
2012-12-07 12:00:00,39.05,39.13,39.03,39.08,128800.0,38.7042,38.7835,38.6844,38.7339,128800.0
2012-12-07 12:30:00,39.06,39.18,39.03,39.17,113600.0,38.7141,38.833,38.6844,38.8231,113600.0
2012-12-07 13:00:00,39.17,39.22,39.05,39.15,187200.0,38.8231,38.8727,38.7042,38.8033,187200.0
2012-12-07 13:30:00,39.16,39.16,39.04,39.07,192800.0,38.8132,38.8132,38.6943,38.724,192800.0
2012-12-07 14:00:00,39.07,39.15,39.03,39.12,110400.0,38.724,38.8033,38.6844,38.7736,110400.0
2012-12-07 14:30:00,39.12,39.24,39.11,39.19,164400.0,38.7736,38.8925,38.7637,38.8429,164400.0
2012-12-07 15:00:00,39.17,39.21,39.13,39.18,195200.0,38.8231,38.8628,38.7835,38.833,195200.0
2012-12-07 15:30:00,39.19,39.28,39.15,39.18,795200.0,38.8429,38.9321,38.8033,38.833,795200.0
2012-12-10 09:30:00,39.18,39.49,39.1,39.38,517600.0,38.833,39.1403,38.7537,39.0313,517600.0
2012-12-10 10:00:00,39.4,39.5,39.3,39.49,306400.0,39.0511,39.1502,38.952,39.1403,306400.0
2012-12-10 10:30:00,39.48,39.59,39.45,39.59,289200.0,39.1304,39.2394,39.1006,39.2394,289200.0
2012-12-10 11:00:00,39.59,39.62,39.43,39.45,259200.0,39.2394,39.2691,39.0808,39.1006,259200.0
2012-12-10 11:30:00,39.46,39.49,39.26,39.28,172000.0,39.1106,39.1403,38.9123,38.9321,172000.0
2012-12-10 12:00:00,39.29,39.36,39.27,39.32,88800.0,38.9421,39.0114,38.9222,38.9718,88800.0
2012-12-10 12:30:00,39.3,39.34,39.29,39.34,89600.0,38.952,38.9916,38.9421,38.9916,89600.0
2012-12-10 13:00:00,39.33,39.33,39.2,39.3,168800.0,38.9817,38.9817,38.8529,38.952,168800.0
2012-12-10 13:30:00,39.28,39.32,39.25,39.27,135200.0,38.9321,38.9718,38.9024,38.9222,135200.0
2012-12-10 14:00:00,39.28,39.47,39.26,39.46,219600.0,38.9321,39.1205,38.9123,39.1106,219600.0
2012-12-10 14:30:00,39.46,39.46,39.34,39.45,160400.0,39.1106,39.1106,38.9916,39.1006,160400.0
2012-12-10 15:00:00,39.44,39.48,39.41,39.47,130000.0,39.0907,39.1304,39.061,39.1205,130000.0
2012-12-10 15:30:00,39.46,39.62,39.42,39.6,997600.0,39.1106,39.2691,39.0709,39.2493,997600.0
2012-12-11 09:30:00,39.7,41.47,39.59,41.02,4432400.0,39.3484,41.1028,39.2394,40.6567,4432400.0
2012-12-11 10:00:00,41.02,41.05,40.74,41.0,1084800.0,40.6567,40.6865,40.3792,40.6369,1084800.0
2012-12-11 10:30:00,41.0,41.15,40.98,41.1,910800.0,40.6369,40.7856,40.6171,40.736,910800.0
2012-12-11 11:00:00,41.1,41.29,40.98,41.26,703600.0,40.736,40.9243,40.6171,40.8946,703600.0
2012-12-11 11:30:00,41.26,41.29,41.13,41.24,942800.0,40.8946,40.9243,40.7658,40.8748,942800.0
2012-12-11 12:00:00,41.24,41.27,41.05,41.12,691200.0,40.8748,40.9045,40.6865,40.7559,691200.0
2012-12-11 12:30:00,41.12,41.38,41.08,41.27,516400.0,40.7559,41.0135,40.7162,40.9045,516400.0
2012-12-11 13:00:00,41.29,41.35,41.15,41.27,517600.0,40.9243,40.9838,40.7856,40.9045,517600.0
2012-12-11 13:30:00,41.27,41.31,41.13,41.29,436800.0,40.9045,40.9442,40.7658,40.9243,436800.0
2012-12-11 14:00:00,41.3,41.45,41.24,41.4,548800.0,40.9343,41.0829,40.8748,41.0334,548800.0
2012-12-11 14:30:00,41.41,41.41,41.15,41.24,716800.0,41.0433,41.0433,40.7856,40.8748,716800.0
2012-12-11 15:00:00,41.23,41.25,40.97,41.15,936800.0,40.8649,40.8847,40.6072,40.7856,936800.0
2012-12-11 15:30:00,41.15,41.33,41.13,41.25,1822000.0,40.7856,40.964,40.7658,40.8847,1822000.0
2012-12-12 09:30:00,41.3,41.5,41.1,41.24,814000.0,40.9343,41.1325,40.736,40.8748,814000.0
2012-12-12 10:00:00,41.25,41.72,41.14,41.48,728000.0,40.8847,41.3505,40.7757,41.1127,728000.0
2012-12-12 10:30:00,41.47,41.57,41.38,41.54,504800.0,41.1028,41.2019,41.0135,41.1721,504800.0
2012-12-12 11:00:00,41.55,41.72,41.38,41.64,555600.0,41.182,41.3505,41.0135,41.2712,555600.0
2012-12-12 11:30:00,41.64,41.78,41.61,41.75,752800.0,41.2712,41.41,41.2415,41.3803,752800.0
2012-12-12 12:00:00,41.75,41.8,41.67,41.76,362800.0,41.3803,41.4298,41.301,41.3902,362800.0
2012-12-12 12:30:00,41.74,42.0,41.66,41.87,559600.0,41.3704,41.6281,41.2911,41.4992,559600.0
2012-12-12 13:00:00,41.85,41.9,41.71,41.76,425200.0,41.4794,41.5289,41.3406,41.3902,425200.0
2012-12-12 13:30:00,41.74,41.91,41.71,41.88,340000.0,41.3704,41.5389,41.3406,41.5091,340000.0
2012-12-12 14:00:00,41.88,41.94,41.77,41.84,522000.0,41.5091,41.5686,41.4001,41.4695,522000.0
2012-12-12 14:30:00,41.84,42.03,41.77,41.95,571600.0,41.4695,41.6578,41.4001,41.5785,571600.0
2012-12-12 15:00:00,41.96,41.96,41.6,41.64,822400.0,41.5884,41.5884,41.2316,41.2712,822400.0
2012-12-12 15:30:00,41.64,41.79,41.55,41.76,1446000.0,41.2712,41.4199,41.182,41.3902,1446000.0
2012-12-13 09:30:00,41.54,41.8,41.52,41.64,477200.0,41.1721,41.4298,41.1523,41.2712,477200.0
2012-12-13 10:00:00,41.63,41.85,41.58,41.75,550800.0,41.2613,41.4794,41.2118,41.3803,550800.0
2012-12-13 10:30:00,41.75,41.82,41.63,41.71,388400.0,41.3803,41.4497,41.2613,41.3406,388400.0
2012-12-13 11:00:00,41.71,41.76,41.6,41.75,367200.0,41.3406,41.3902,41.2316,41.3803,367200.0
2012-12-13 11:30:00,41.75,41.76,41.68,41.7,175600.0,41.3803,41.3902,41.3109,41.3307,175600.0
2012-12-13 12:00:00,41.72,41.73,41.6,41.6,286400.0,41.3505,41.3604,41.2316,41.2316,286400.0
2012-12-13 12:30:00,41.59,41.65,41.4,41.42,808800.0,41.2217,41.2812,41.0334,41.0532,808800.0
2012-12-13 13:00:00,41.42,41.58,41.39,41.46,360800.0,41.0532,41.2118,41.0235,41.0928,360800.0
2012-12-13 13:30:00,41.46,41.63,41.43,41.63,232800.0,41.0928,41.2613,41.0631,41.2613,232800.0
2012-12-13 14:00:00,41.65,41.65,41.46,41.52,186800.0,41.2812,41.2812,41.0928,41.1523,186800.0
2012-12-13 14:30:00,41.54,41.64,41.47,41.62,179200.0,41.1721,41.2712,41.1028,41.2514,179200.0
2012-12-13 15:00:00,41.62,41.63,41.46,41.55,348800.0,41.2514,41.2613,41.0928,41.182,348800.0
2012-12-13 15:30:00,41.56,41.76,41.5,41.68,1198400.0,41.192,41.3902,41.1325,41.3109,1198400.0
2012-12-14 09:30:00,41.33,42.04,41.33,41.81,751600.0,40.964,41.6677,40.964,41.4397,751600.0
2012-12-14 10:00:00,41.81,41.81,41.43,41.67,634000.0,41.4397,41.4397,41.0631,41.301,634000.0
2012-12-14 10:30:00,41.67,41.8,41.57,41.69,410000.0,41.301,41.4298,41.2019,41.3208,410000.0
2012-12-14 11:00:00,41.69,41.77,41.61,41.65,393600.0,41.3208,41.4001,41.2415,41.2812,393600.0
2012-12-14 11:30:00,41.66,41.67,41.58,41.63,390800.0,41.2911,41.301,41.2118,41.2613,390800.0
2012-12-14 12:00:00,41.63,41.81,41.63,41.76,215600.0,41.2613,41.4397,41.2613,41.3902,215600.0
2012-12-14 12:30:00,41.76,41.83,41.74,41.77,162400.0,41.3902,41.4596,41.3704,41.4001,162400.0
2012-12-14 13:00:00,41.77,41.79,41.68,41.72,173600.0,41.4001,41.4199,41.3109,41.3505,173600.0
2012-12-14 13:30:00,41.74,41.84,41.69,41.84,138800.0,41.3704,41.4695,41.3208,41.4695,138800.0
2012-12-14 14:00:00,41.84,41.91,41.82,41.86,166400.0,41.4695,41.5389,41.4497,41.4893,166400.0
2012-12-14 14:30:00,41.86,41.87,41.58,41.58,342400.0,41.4893,41.4992,41.2118,41.2118,342400.0
2012-12-14 15:00:00,41.61,41.72,41.57,41.72,446800.0,41.2415,41.3505,41.2019,41.3505,446800.0
2012-12-14 15:30:00,41.72,41.74,41.62,41.71,525200.0,41.3505,41.3704,41.2514,41.3406,525200.0
2012-12-17 09:30:00,41.24,41.99,41.17,41.92,1624000.0,40.8748,41.6181,40.8054,41.5488,1624000.0
2012-12-17 10:00:00,41.92,41.97,41.74,41.93,452400.0,41.5488,41.5983,41.3704,41.5587,452400.0
2012-12-17 10:30:00,41.93,42.04,41.91,42.02,498400.0,41.5587,41.6677,41.5389,41.6479,498400.0
2012-12-17 11:00:00,42.02,42.41,42.01,42.23,921200.0,41.6479,42.0344,41.638,41.856,921200.0
2012-12-17 11:30:00,42.23,42.5,42.14,42.46,413600.0,41.856,42.1236,41.7668,42.084,413600.0
2012-12-17 12:00:00,42.46,42.59,42.42,42.57,501200.0,42.084,42.2128,42.0443,42.193,501200.0
2012-12-17 12:30:00,42.55,42.64,42.42,42.45,357600.0,42.1732,42.2624,42.0443,42.0741,357600.0
2012-12-17 13:00:00,42.44,42.55,42.41,42.48,312800.0,42.0642,42.1732,42.0344,42.1038,312800.0
2012-12-17 13:30:00,42.47,42.5,42.11,42.11,519200.0,42.0939,42.1236,41.7371,41.7371,519200.0
2012-12-17 14:00:00,42.13,42.21,42.03,42.09,538400.0,41.7569,41.8362,41.6578,41.7173,538400.0
2012-12-17 14:30:00,42.1,42.33,42.1,42.16,458400.0,41.7272,41.9551,41.7272,41.7866,458400.0
2012-12-17 15:00:00,42.16,42.17,42.04,42.05,729600.0,41.7866,41.7966,41.6677,41.6776,729600.0
2012-12-17 15:30:00,42.06,42.24,42.05,42.23,1198800.0,41.6875,41.8659,41.6776,41.856,1198800.0
2012-12-18 09:30:00,42.25,42.58,42.21,42.26,614800.0,41.8758,42.2029,41.8362,41.8858,614800.0
2012-12-18 10:00:00,42.26,42.46,42.18,42.35,236400.0,41.8858,42.084,41.8065,41.975,236400.0
2012-12-18 10:30:00,42.36,42.54,42.36,42.51,343200.0,41.9849,42.1633,41.9849,42.1335,343200.0
2012-12-18 11:00:00,42.52,42.67,42.48,42.57,378000.0,42.1435,42.2921,42.1038,42.193,378000.0
2012-12-18 11:30:00,42.57,42.73,42.52,42.59,364800.0,42.193,42.3516,42.1435,42.2128,364800.0
2012-12-18 12:00:00,42.62,42.8,42.59,42.72,244800.0,42.2426,42.421,42.2128,42.3417,244800.0
2012-12-18 12:30:00,42.72,42.91,42.69,42.83,275600.0,42.3417,42.53,42.3119,42.4507,275600.0
2012-12-18 13:00:00,42.84,42.84,42.71,42.75,190800.0,42.4606,42.4606,42.3318,42.3714,190800.0
2012-12-18 13:30:00,42.75,42.91,42.73,42.82,180400.0,42.3714,42.53,42.3516,42.4408,180400.0
2012-12-18 14:00:00,42.81,42.88,42.74,42.74,184000.0,42.4309,42.5003,42.3615,42.3615,184000.0
2012-12-18 14:30:00,42.75,42.85,42.7,42.74,152800.0,42.3714,42.4705,42.3219,42.3615,152800.0
2012-12-18 15:00:00,42.75,42.77,42.59,42.6,356000.0,42.3714,42.3912,42.2128,42.2227,356000.0
2012-12-18 15:30:00,42.61,42.76,42.59,42.72,578000.0,42.2327,42.3813,42.2128,42.3417,578000.0
2012-12-19 09:30:00,42.82,43.19,42.64,42.66,757600.0,42.4408,42.8075,42.2624,42.2822,757600.0
2012-12-19 10:00:00,42.66,42.81,42.58,42.81,244800.0,42.2822,42.4309,42.2029,42.4309,244800.0
2012-12-19 10:30:00,42.8,42.9,42.74,42.79,218400.0,42.421,42.5201,42.3615,42.4111,218400.0
2012-12-19 11:00:00,42.76,42.86,42.69,42.73,184800.0,42.3813,42.4804,42.3119,42.3516,184800.0
2012-12-19 11:30:00,42.74,42.8,42.61,42.64,142000.0,42.3615,42.421,42.2327,42.2624,142000.0
2012-12-19 12:00:00,42.64,42.74,42.6,42.67,202000.0,42.2624,42.3615,42.2227,42.2921,202000.0
2012-12-19 12:30:00,42.68,42.82,42.65,42.74,130800.0,42.302,42.4408,42.2723,42.3615,130800.0
2012-12-19 13:00:00,42.74,42.79,42.71,42.75,165200.0,42.3615,42.4111,42.3318,42.3714,165200.0
2012-12-19 13:30:00,42.74,42.77,42.58,42.61,271600.0,42.3615,42.3912,42.2029,42.2327,271600.0
2012-12-19 14:00:00,42.61,42.73,42.56,42.7,279600.0,42.2327,42.3516,42.1831,42.3219,279600.0
2012-12-19 14:30:00,42.7,42.72,42.53,42.65,241200.0,42.3219,42.3417,42.1534,42.2723,241200.0
2012-12-19 15:00:00,42.63,42.66,42.56,42.58,303600.0,42.2525,42.2822,42.1831,42.2029,303600.0
2012-12-19 15:30:00,42.6,42.65,42.45,42.47,688400.0,42.2227,42.2723,42.0741,42.0939,688400.0
2012-12-20 09:30:00,42.5,42.54,42.13,42.19,507600.0,42.1236,42.1633,41.7569,41.8164,507600.0
2012-12-20 10:00:00,42.22,42.48,42.13,42.33,353600.0,41.8461,42.1038,41.7569,41.9551,353600.0
2012-12-20 10:30:00,42.33,42.38,42.23,42.31,255600.0,41.9551,42.0047,41.856,41.9353,255600.0
2012-12-20 11:00:00,42.33,42.47,42.31,42.34,247200.0,41.9551,42.0939,41.9353,41.965,247200.0
2012-12-20 11:30:00,42.35,42.45,42.34,42.41,278800.0,41.975,42.0741,41.965,42.0344,278800.0
2012-12-20 12:00:00,42.4,42.46,42.31,42.4,214400.0,42.0245,42.084,41.9353,42.0245,214400.0
2012-12-20 12:30:00,42.4,42.45,42.37,42.44,185600.0,42.0245,42.0741,41.9948,42.0642,185600.0
2012-12-20 13:00:00,42.44,42.48,42.36,42.46,218000.0,42.0642,42.1038,41.9849,42.084,218000.0
2012-12-20 13:30:00,42.47,42.5,42.45,42.5,258400.0,42.0939,42.1236,42.0741,42.1236,258400.0
2012-12-20 14:00:00,42.5,42.54,42.46,42.48,370400.0,42.1236,42.1633,42.084,42.1038,370400.0
2012-12-20 14:30:00,42.48,42.52,42.46,42.5,362400.0,42.1038,42.1435,42.084,42.1236,362400.0
2012-12-20 15:00:00,42.51,42.52,42.42,42.51,452000.0,42.1335,42.1435,42.0443,42.1335,452000.0
2012-12-20 15:30:00,42.51,42.56,42.46,42.52,652000.0,42.1335,42.1831,42.084,42.1435,652000.0
2012-12-21 09:30:00,41.98,42.27,41.87,42.2,1446800.0,41.6082,41.8957,41.4992,41.8263,1446800.0
2012-12-21 10:00:00,42.2,42.22,42.12,42.15,541600.0,41.8263,41.8461,41.747,41.7767,541600.0
2012-12-21 10:30:00,42.16,42.25,42.14,42.22,273200.0,41.7866,41.8758,41.7668,41.8461,273200.0
2012-12-21 11:00:00,42.23,42.25,42.14,42.2,276000.0,41.856,41.8758,41.7668,41.8263,276000.0
2012-12-21 11:30:00,42.2,42.2,42.03,42.09,262800.0,41.8263,41.8263,41.6578,41.7173,262800.0
2012-12-21 12:00:00,42.09,42.13,42.02,42.06,182800.0,41.7173,41.7569,41.6479,41.6875,182800.0
2012-12-21 12:30:00,42.06,42.2,42.0,42.16,238800.0,41.6875,41.8263,41.6281,41.7866,238800.0
2012-12-21 13:00:00,42.18,42.22,42.11,42.19,187600.0,41.8065,41.8461,41.7371,41.8164,187600.0
2012-12-21 13:30:00,42.18,42.27,42.15,42.24,261200.0,41.8065,41.8957,41.7767,41.8659,261200.0
2012-12-21 14:00:00,42.23,42.27,42.19,42.2,118400.0,41.856,41.8957,41.8164,41.8263,118400.0
2012-12-21 14:30:00,42.2,42.32,42.2,42.28,204400.0,41.8263,41.9452,41.8263,41.9056,204400.0
2012-12-21 15:00:00,42.29,42.32,42.23,42.32,277600.0,41.9155,41.9452,41.856,41.9452,277600.0
2012-12-21 15:30:00,42.32,42.44,42.21,42.25,990800.0,41.9452,42.0642,41.8362,41.8758,990800.0
2012-12-24 09:30:00,42.09,42.32,42.0,42.19,297200.0,41.7173,41.9452,41.6281,41.8164,297200.0
2012-12-24 10:00:00,42.18,42.31,42.15,42.21,250400.0,41.8065,41.9353,41.7767,41.8362,250400.0
2012-12-24 10:30:00,42.25,42.28,42.06,42.09,191600.0,41.8758,41.9056,41.6875,41.7173,191600.0
2012-12-24 11:00:00,42.1,42.19,42.03,42.09,195200.0,41.7272,41.8164,41.6578,41.7173,195200.0
2012-12-24 11:30:00,42.13,42.22,42.1,42.2,161200.0,41.7569,41.8461,41.7272,41.8263,161200.0
2012-12-24 12:00:00,42.2,42.26,42.18,42.24,190400.0,41.8263,41.8858,41.8065,41.8659,190400.0
2012-12-24 12:30:00,42.24,42.36,42.24,42.29,257600.0,41.8659,41.9849,41.8659,41.9155,257600.0
2012-12-26 09:30:00,42.3,42.42,42.13,42.25,326400.0,41.9254,42.0443,41.7569,41.8758,326400.0
2012-12-26 10:00:00,42.28,42.33,42.15,42.18,224800.0,41.9056,41.9551,41.7767,41.8065,224800.0
2012-12-26 10:30:00,42.2,42.23,41.74,41.77,361200.0,41.8263,41.856,41.3704,41.4001,361200.0
2012-12-26 11:00:00,41.76,41.83,41.38,41.43,409600.0,41.3902,41.4596,41.0135,41.0631,409600.0
2012-12-26 11:30:00,41.41,41.64,41.32,41.53,328400.0,41.0433,41.2712,40.9541,41.1622,328400.0
2012-12-26 12:00:00,41.54,41.58,41.41,41.52,225200.0,41.1721,41.2118,41.0433,41.1523,225200.0
2012-12-26 12:30:00,41.52,41.58,41.44,41.44,165600.0,41.1523,41.2118,41.073,41.073,165600.0
2012-12-26 13:00:00,41.44,41.51,41.42,41.49,150800.0,41.073,41.1424,41.0532,41.1226,150800.0
2012-12-26 13:30:00,41.51,41.8,41.49,41.6,243200.0,41.1424,41.4298,41.1226,41.2316,243200.0
2012-12-26 14:00:00,41.59,41.74,41.54,41.59,138400.0,41.2217,41.3704,41.1721,41.2217,138400.0
2012-12-26 14:30:00,41.59,41.91,41.58,41.88,228400.0,41.2217,41.5389,41.2118,41.5091,228400.0
2012-12-26 15:00:00,41.9,41.9,41.66,41.78,209600.0,41.5289,41.5289,41.2911,41.41,209600.0
2012-12-26 15:30:00,41.77,41.79,41.57,41.58,561200.0,41.4001,41.4199,41.2019,41.2118,561200.0
2012-12-27 09:30:00,41.57,41.86,41.45,41.77,758400.0,41.2019,41.4893,41.0829,41.4001,758400.0
2012-12-27 10:00:00,41.7,41.84,41.27,41.34,590000.0,41.3307,41.4695,40.9045,40.9739,590000.0
2012-12-27 10:30:00,41.31,41.38,41.16,41.37,557200.0,40.9442,41.0135,40.7955,41.0036,557200.0
2012-12-27 11:00:00,41.37,41.37,40.91,40.96,552800.0,41.0036,41.0036,40.5477,40.5973,552800.0
2012-12-27 11:30:00,40.96,41.08,40.77,40.89,283600.0,40.5973,40.7162,40.409,40.5279,283600.0
2012-12-27 12:00:00,40.9,40.93,40.75,40.8,254000.0,40.5378,40.5675,40.3891,40.4387,254000.0
2012-12-27 12:30:00,40.81,40.81,40.67,40.81,188400.0,40.4486,40.4486,40.3098,40.4486,188400.0
2012-12-27 13:00:00,40.82,41.08,40.79,40.96,244000.0,40.4585,40.7162,40.4288,40.5973,244000.0
2012-12-27 13:30:00,40.96,41.05,40.81,40.84,163600.0,40.5973,40.6865,40.4486,40.4783,163600.0
2012-12-27 14:00:00,40.84,40.97,40.81,40.94,168400.0,40.4783,40.6072,40.4486,40.5774,168400.0
2012-12-27 14:30:00,40.93,41.26,40.88,41.25,213200.0,40.5675,40.8946,40.518,40.8847,213200.0
2012-12-27 15:00:00,41.22,41.5,41.22,41.45,355200.0,40.855,41.1325,40.855,41.0829,355200.0
2012-12-27 15:30:00,41.45,41.74,41.43,41.54,782400.0,41.0829,41.3704,41.0631,41.1721,782400.0
2012-12-28 09:30:00,41.11,41.28,40.98,41.22,618000.0,40.7459,40.9144,40.6171,40.855,618000.0
2012-12-28 10:00:00,41.2,41.22,40.88,41.1,367200.0,40.8351,40.855,40.518,40.736,367200.0
2012-12-28 10:30:00,41.16,41.37,41.04,41.14,226800.0,40.7955,41.0036,40.6766,40.7757,226800.0
2012-12-28 11:00:00,41.14,41.22,41.0,41.1,172000.0,40.7757,40.855,40.6369,40.736,172000.0
2012-12-28 11:30:00,41.1,41.16,41.08,41.15,168800.0,40.736,40.7955,40.7162,40.7856,168800.0
2012-12-28 12:00:00,41.13,41.44,41.13,41.4,212800.0,40.7658,41.073,40.7658,41.0334,212800.0
2012-12-28 12:30:00,41.39,41.4,41.16,41.29,104800.0,41.0235,41.0334,40.7955,40.9243,104800.0
2012-12-28 13:00:00,41.31,41.32,41.22,41.25,67200.0,40.9442,40.9541,40.855,40.8847,67200.0
2012-12-28 13:30:00,41.24,41.29,41.17,41.21,114000.0,40.8748,40.9243,40.8054,40.8451,114000.0
2012-12-28 14:00:00,41.21,41.34,41.17,41.25,133600.0,40.8451,40.9739,40.8054,40.8847,133600.0
2012-12-28 14:30:00,41.27,41.32,41.15,41.29,122000.0,40.9045,40.9541,40.7856,40.9243,122000.0
2012-12-28 15:00:00,41.29,41.33,41.16,41.26,234000.0,40.9243,40.964,40.7955,40.8946,234000.0
2012-12-28 15:30:00,41.27,41.33,40.94,41.05,930400.0,40.9045,40.964,40.5774,40.6865,930400.0
2012-12-31 09:30:00,40.95,41.4,40.73,41.31,1026000.0,40.5874,41.0334,40.3693,40.9442,1026000.0
2012-12-31 10:00:00,41.32,41.43,41.23,41.29,607200.0,40.9541,41.0631,40.8649,40.9243,607200.0
2012-12-31 10:30:00,41.23,41.41,41.07,41.09,650000.0,40.8649,41.0433,40.7063,40.7261,650000.0
2012-12-31 11:00:00,41.1,41.33,41.08,41.25,312800.0,40.736,40.964,40.7162,40.8847,312800.0
2012-12-31 11:30:00,41.26,41.35,41.18,41.34,454400.0,40.8946,40.9838,40.8153,40.9739,454400.0
2012-12-31 12:00:00,41.34,41.37,41.26,41.33,248800.0,40.9739,41.0036,40.8946,40.964,248800.0
2012-12-31 12:30:00,41.33,41.76,41.28,41.62,399200.0,40.964,41.3902,40.9144,41.2514,399200.0
2012-12-31 13:00:00,41.62,41.74,41.48,41.62,292000.0,41.2514,41.3704,41.1127,41.2514,292000.0
2012-12-31 13:30:00,41.64,41.9,41.44,41.52,268000.0,41.2712,41.5289,41.073,41.1523,268000.0
2012-12-31 14:00:00,41.48,41.66,41.46,41.62,129200.0,41.1127,41.2911,41.0928,41.2514,129200.0
2012-12-31 14:30:00,41.62,42.04,41.61,42.04,228400.0,41.2514,41.6677,41.2415,41.6677,228400.0
2012-12-31 15:00:00,42.04,42.08,41.77,41.79,347600.0,41.6677,41.7074,41.4001,41.4199,347600.0
2012-12-31 15:30:00,41.81,42.03,41.81,42.01,778800.0,41.4397,41.6578,41.4397,41.638,778800.0
2013-01-02 09:30:00,42.95,43.49,42.83,42.83,1415600.0,42.5696,43.1049,42.4507,42.4507,1415600.0
2013-01-02 10:00:00,42.87,42.92,42.44,42.54,1030800.0,42.4904,42.5399,42.0642,42.1633,1030800.0
2013-01-02 10:30:00,42.54,42.54,42.16,42.37,774800.0,42.1633,42.1633,41.7866,41.9948,774800.0
2013-01-02 11:00:00,42.38,42.49,42.15,42.32,690000.0,42.0047,42.1137,41.7767,41.9452,690000.0
2013-01-02 11:30:00,42.34,42.34,41.88,41.88,661600.0,41.965,41.965,41.5091,41.5091,661600.0
2013-01-02 12:00:00,41.89,42.21,41.72,42.1,434000.0,41.519,41.8362,41.3505,41.7272,434000.0
2013-01-02 12:30:00,42.1,42.24,42.09,42.21,159600.0,41.7272,41.8659,41.7173,41.8362,159600.0
2013-01-02 13:00:00,42.22,42.38,42.17,42.23,324400.0,41.8461,42.0047,41.7966,41.856,324400.0
2013-01-02 13:30:00,42.23,42.37,42.14,42.34,206000.0,41.856,41.9948,41.7668,41.965,206000.0
2013-01-02 14:00:00,42.33,42.48,42.27,42.47,244800.0,41.9551,42.1038,41.8957,42.0939,244800.0
2013-01-02 14:30:00,42.48,42.51,42.35,42.42,224400.0,42.1038,42.1335,41.975,42.0443,224400.0
2013-01-02 15:00:00,42.43,42.67,42.41,42.61,400400.0,42.0543,42.2921,42.0344,42.2327,400400.0
2013-01-02 15:30:00,42.6,42.79,42.57,42.78,1022000.0,42.2227,42.4111,42.193,42.4012,1022000.0
2013-01-03 09:30:00,42.52,43.13,42.52,43.01,992400.0,42.1435,42.7481,42.1435,42.6291,992400.0
2013-01-03 10:00:00,43.01,43.04,42.87,42.9,327200.0,42.6291,42.6588,42.4904,42.5201,327200.0
2013-01-03 10:30:00,42.9,43.04,42.88,42.96,228400.0,42.5201,42.6588,42.5003,42.5796,228400.0
2013-01-03 11:00:00,42.94,42.98,42.82,42.94,177200.0,42.5597,42.5994,42.4408,42.5597,177200.0
2013-01-03 11:30:00,42.95,43.1,42.85,42.9,192000.0,42.5696,42.7183,42.4705,42.5201,192000.0
2013-01-03 12:00:00,42.9,42.91,42.66,42.68,233200.0,42.5201,42.53,42.2822,42.302,233200.0
2013-01-03 12:30:00,42.68,42.72,42.54,42.58,177600.0,42.302,42.3417,42.1633,42.2029,177600.0
2013-01-03 13:00:00,42.59,42.66,42.53,42.58,176400.0,42.2128,42.2822,42.1534,42.2029,176400.0
2013-01-03 13:30:00,42.57,42.6,42.5,42.55,123600.0,42.193,42.2227,42.1236,42.1732,123600.0
2013-01-03 14:00:00,42.54,42.55,42.27,42.38,262000.0,42.1633,42.1732,41.8957,42.0047,262000.0
2013-01-03 14:30:00,42.35,42.35,42.14,42.23,318400.0,41.975,41.975,41.7668,41.856,318400.0
2013-01-03 15:00:00,42.21,42.27,42.16,42.21,331600.0,41.8362,41.8957,41.7866,41.8362,331600.0
2013-01-03 15:30:00,42.21,42.23,42.03,42.18,894400.0,41.8362,41.856,41.6578,41.8065,894400.0
2013-01-04 09:30:00,42.17,42.54,42.02,42.51,499200.0,41.7966,42.1633,41.6479,42.1335,499200.0
2013-01-04 10:00:00,42.54,42.6,42.33,42.49,326800.0,42.1633,42.2227,41.9551,42.1137,326800.0
2013-01-04 10:30:00,42.49,42.52,42.17,42.34,165200.0,42.1137,42.1435,41.7966,41.965,165200.0
2013-01-04 11:00:00,42.32,42.44,42.28,42.35,181600.0,41.9452,42.0642,41.9056,41.975,181600.0
2013-01-04 11:30:00,42.33,42.56,42.32,42.51,182000.0,41.9551,42.1831,41.9452,42.1335,182000.0
2013-01-04 12:00:00,42.49,42.57,42.26,42.39,238400.0,42.1137,42.193,41.8858,42.0146,238400.0
2013-01-04 12:30:00,42.36,42.49,42.33,42.35,155200.0,41.9849,42.1137,41.9551,41.975,155200.0
2013-01-04 13:00:00,42.34,42.44,42.29,42.4,127600.0,41.965,42.0642,41.9155,42.0245,127600.0
2013-01-04 13:30:00,42.4,42.4,42.29,42.35,83200.0,42.0245,42.0245,41.9155,41.975,83200.0
2013-01-04 14:00:00,42.32,42.45,42.29,42.44,135600.0,41.9452,42.0741,41.9155,42.0642,135600.0
2013-01-04 14:30:00,42.41,42.47,42.3,42.44,214000.0,42.0344,42.0939,41.9254,42.0642,214000.0
2013-01-04 15:00:00,42.44,42.55,42.4,42.51,190800.0,42.0642,42.1732,42.0245,42.1335,190800.0
2013-01-04 15:30:00,42.5,42.53,42.4,42.41,504000.0,42.1236,42.1534,42.0245,42.0344,504000.0
2013-01-07 09:30:00,42.32,42.32,42.05,42.1,502000.0,41.9452,41.9452,41.6776,41.7272,502000.0
2013-01-07 10:00:00,42.09,42.24,41.94,42.09,387600.0,41.7173,41.8659,41.5686,41.7173,387600.0
2013-01-07 10:30:00,42.1,42.22,41.89,41.92,357600.0,41.7272,41.8461,41.519,41.5488,357600.0
2013-01-07 11:00:00,41.93,42.1,41.92,42.01,279600.0,41.5587,41.7272,41.5488,41.638,279600.0
2013-01-07 11:30:00,42.0,42.08,41.82,41.88,135600.0,41.6281,41.7074,41.4497,41.5091,135600.0
2013-01-07 12:00:00,41.9,42.02,41.85,41.92,207200.0,41.5289,41.6479,41.4794,41.5488,207200.0
2013-01-07 12:30:00,41.9,41.93,41.85,41.85,107200.0,41.5289,41.5587,41.4794,41.4794,107200.0
2013-01-07 13:00:00,41.87,41.89,41.83,41.83,116800.0,41.4992,41.519,41.4596,41.4596,116800.0
2013-01-07 13:30:00,41.83,41.87,41.69,41.81,215600.0,41.4596,41.4992,41.3208,41.4397,215600.0
2013-01-07 14:00:00,41.78,42.09,41.78,42.09,207200.0,41.41,41.7173,41.41,41.7173,207200.0
2013-01-07 14:30:00,42.09,42.09,41.96,42.05,149600.0,41.7173,41.7173,41.5884,41.6776,149600.0
2013-01-07 15:00:00,42.03,42.21,42.03,42.18,266800.0,41.6578,41.8362,41.6578,41.8065,266800.0
2013-01-07 15:30:00,42.17,42.28,42.15,42.24,730400.0,41.7966,41.9056,41.7767,41.8659,730400.0
2013-01-08 09:30:00,42.34,42.68,42.18,42.34,718800.0,41.965,42.302,41.8065,41.965,718800.0
2013-01-08 10:00:00,42.34,42.41,41.89,42.19,389600.0,41.965,42.0344,41.519,41.8164,389600.0
2013-01-08 10:30:00,42.19,42.3,42.1,42.25,300400.0,41.8164,41.9254,41.7272,41.8758,300400.0
2013-01-08 11:00:00,42.25,42.26,41.89,41.95,183600.0,41.8758,41.8858,41.519,41.5785,183600.0
2013-01-08 11:30:00,41.93,42.23,41.92,42.21,269600.0,41.5587,41.856,41.5488,41.8362,269600.0
2013-01-08 12:00:00,42.22,42.28,42.1,42.15,186800.0,41.8461,41.9056,41.7272,41.7767,186800.0
2013-01-08 12:30:00,42.16,42.19,42.0,42.05,112000.0,41.7866,41.8164,41.6281,41.6776,112000.0
2013-01-08 13:00:00,42.06,42.35,42.03,42.29,125600.0,41.6875,41.975,41.6578,41.9155,125600.0
2013-01-08 13:30:00,42.29,42.56,42.29,42.5,245600.0,41.9155,42.1831,41.9155,42.1236,245600.0
2013-01-08 14:00:00,42.54,42.67,42.52,42.61,297200.0,42.1633,42.2921,42.1435,42.2327,297200.0
2013-01-08 14:30:00,42.6,42.62,42.48,42.49,158400.0,42.2227,42.2426,42.1038,42.1137,158400.0
2013-01-08 15:00:00,42.49,42.59,42.48,42.49,217600.0,42.1137,42.2128,42.1038,42.1137,217600.0
2013-01-08 15:30:00,42.49,42.57,42.41,42.49,388400.0,42.1137,42.193,42.0344,42.1137,388400.0
2013-01-09 09:30:00,42.5,42.75,42.33,42.64,708000.0,42.1236,42.3714,41.9551,42.2624,708000.0
2013-01-09 10:00:00,42.64,43.09,42.56,42.98,670800.0,42.2624,42.7084,42.1831,42.5994,670800.0
2013-01-09 10:30:00,42.96,43.06,42.76,42.86,298000.0,42.5796,42.6787,42.3813,42.4804,298000.0
2013-01-09 11:00:00,42.87,42.88,42.67,42.72,242800.0,42.4904,42.5003,42.2921,42.3417,242800.0
2013-01-09 11:30:00,42.73,42.89,42.71,42.86,162400.0,42.3516,42.5102,42.3318,42.4804,162400.0
2013-01-09 12:00:00,42.83,42.91,42.76,42.83,190800.0,42.4507,42.53,42.3813,42.4507,190800.0
2013-01-09 12:30:00,42.83,42.85,42.54,42.79,201600.0,42.4507,42.4705,42.1633,42.4111,201600.0
2013-01-09 13:00:00,42.8,42.88,42.74,42.84,158000.0,42.421,42.5003,42.3615,42.4606,158000.0
2013-01-09 13:30:00,42.84,42.92,42.79,42.83,125600.0,42.4606,42.5399,42.4111,42.4507,125600.0
2013-01-09 14:00:00,42.82,42.85,42.77,42.79,90800.0,42.4408,42.4705,42.3912,42.4111,90800.0
2013-01-09 14:30:00,42.78,42.84,42.7,42.75,104000.0,42.4012,42.4606,42.3219,42.3714,104000.0
2013-01-09 15:00:00,42.73,42.88,42.68,42.78,199600.0,42.3516,42.5003,42.302,42.4012,199600.0
2013-01-09 15:30:00,42.8,42.98,42.77,42.98,493600.0,42.421,42.5994,42.3912,42.5994,493600.0
2013-01-10 09:30:00,43.15,43.46,42.9,42.98,630800.0,42.7679,43.0751,42.5201,42.5994,630800.0
2013-01-10 10:00:00,42.94,43.08,42.85,42.87,519600.0,42.5597,42.6985,42.4705,42.4904,519600.0
2013-01-10 10:30:00,42.84,42.84,42.63,42.72,335600.0,42.4606,42.4606,42.2525,42.3417,335600.0
2013-01-10 11:00:00,42.75,42.77,42.46,42.64,851200.0,42.3714,42.3912,42.084,42.2624,851200.0
2013-01-10 11:30:00,42.65,42.82,42.6,42.78,232000.0,42.2723,42.4408,42.2227,42.4012,232000.0
2013-01-10 12:00:00,42.8,42.96,42.77,42.91,148400.0,42.421,42.5796,42.3912,42.53,148400.0
2013-01-10 12:30:00,42.9,42.96,42.72,42.79,224000.0,42.5201,42.5796,42.3417,42.4111,224000.0
2013-01-10 13:00:00,42.78,42.93,42.78,42.89,122000.0,42.4012,42.5498,42.4012,42.5102,122000.0
2013-01-10 13:30:00,42.9,42.95,42.84,42.95,63200.0,42.5201,42.5696,42.4606,42.5696,63200.0
2013-01-10 14:00:00,42.92,42.97,42.84,42.88,82000.0,42.5399,42.5895,42.4606,42.5003,82000.0
2013-01-10 14:30:00,42.85,43.19,42.85,43.13,236800.0,42.4705,42.8075,42.4705,42.7481,236800.0
2013-01-10 15:00:00,43.13,43.33,43.08,43.31,397200.0,42.7481,42.9463,42.6985,42.9265,397200.0
2013-01-10 15:30:00,43.3,43.36,43.12,43.27,425200.0,42.9165,42.976,42.7381,42.8868,425200.0
2013-01-11 09:30:00,43.12,43.41,43.01,43.06,728000.0,42.7381,43.0256,42.6291,42.6787,728000.0
2013-01-11 10:00:00,43.06,43.07,42.81,42.83,731200.0,42.6787,42.6886,42.4309,42.4507,731200.0
2013-01-11 10:30:00,42.84,42.9,42.81,42.87,216000.0,42.4606,42.5201,42.4309,42.4904,216000.0
2013-01-11 11:00:00,42.87,43.0,42.81,42.9,323200.0,42.4904,42.6192,42.4309,42.5201,323200.0
2013-01-11 11:30:00,42.93,43.2,42.89,43.15,492000.0,42.5498,42.8174,42.5102,42.7679,492000.0
2013-01-11 12:00:00,43.15,43.2,43.04,43.1,239200.0,42.7679,42.8174,42.6588,42.7183,239200.0
2013-01-11 12:30:00,43.1,43.1,43.02,43.04,229200.0,42.7183,42.7183,42.639,42.6588,229200.0
2013-01-11 13:00:00,43.05,43.06,42.98,43.01,328000.0,42.6688,42.6787,42.5994,42.6291,328000.0
2013-01-11 13:30:00,42.99,43.03,42.91,42.99,357600.0,42.6093,42.6489,42.53,42.6093,357600.0
2013-01-11 14:00:00,42.99,43.24,42.96,43.13,302800.0,42.6093,42.8571,42.5796,42.7481,302800.0
2013-01-11 14:30:00,43.15,43.21,43.13,43.18,126800.0,42.7679,42.8273,42.7481,42.7976,126800.0
2013-01-11 15:00:00,43.19,43.25,43.1,43.24,236000.0,42.8075,42.867,42.7183,42.8571,236000.0
2013-01-11 15:30:00,43.24,43.35,43.18,43.34,508000.0,42.8571,42.9661,42.7976,42.9562,508000.0
2013-01-14 09:30:00,43.24,43.45,43.11,43.38,446000.0,42.8571,43.0652,42.7282,42.9958,446000.0
2013-01-14 10:00:00,43.34,43.38,43.16,43.24,238400.0,42.9562,42.9958,42.7778,42.8571,238400.0
2013-01-14 10:30:00,43.24,43.7,43.22,43.55,603600.0,42.8571,43.313,42.8373,43.1643,603600.0
2013-01-14 11:00:00,43.57,43.64,43.45,43.54,346800.0,43.1842,43.2535,43.0652,43.1544,346800.0
2013-01-14 11:30:00,43.56,43.67,43.53,43.63,268800.0,43.1742,43.2833,43.1445,43.2436,268800.0
2013-01-14 12:00:00,43.63,43.66,43.36,43.46,328000.0,43.2436,43.2734,42.976,43.0751,328000.0
2013-01-14 12:30:00,43.47,43.51,43.44,43.47,148400.0,43.085,43.1247,43.0553,43.085,148400.0
2013-01-14 13:00:00,43.5,43.63,43.45,43.54,136800.0,43.1148,43.2436,43.0652,43.1544,136800.0
2013-01-14 13:30:00,43.54,43.54,43.41,43.43,73200.0,43.1544,43.1544,43.0256,43.0454,73200.0
2013-01-14 14:00:00,43.44,43.56,43.33,43.53,175200.0,43.0553,43.1742,42.9463,43.1445,175200.0
2013-01-14 14:30:00,43.52,43.57,43.46,43.49,96400.0,43.1346,43.1842,43.0751,43.1049,96400.0
2013-01-14 15:00:00,43.49,43.51,43.44,43.47,146000.0,43.1049,43.1247,43.0553,43.085,146000.0
2013-01-14 15:30:00,43.48,43.53,43.39,43.52,560000.0,43.095,43.1445,43.0057,43.1346,560000.0
2013-01-15 09:30:00,43.11,43.24,42.79,43.11,753200.0,42.7282,42.8571,42.4111,42.7282,753200.0
2013-01-15 10:00:00,43.12,43.38,43.04,43.18,344400.0,42.7381,42.9958,42.6588,42.7976,344400.0
2013-01-15 10:30:00,43.18,43.24,43.04,43.17,250800.0,42.7976,42.8571,42.6588,42.7877,250800.0
2013-01-15 11:00:00,43.16,43.23,43.12,43.21,147200.0,42.7778,42.8472,42.7381,42.8273,147200.0
2013-01-15 11:30:00,43.22,43.35,43.17,43.19,175600.0,42.8373,42.9661,42.7877,42.8075,175600.0
2013-01-15 12:00:00,43.19,43.33,43.19,43.3,95600.0,42.8075,42.9463,42.8075,42.9165,95600.0
2013-01-15 12:30:00,43.29,43.42,43.28,43.34,141600.0,42.9066,43.0355,42.8967,42.9562,141600.0
2013-01-15 13:00:00,43.32,43.49,43.31,43.37,197200.0,42.9364,43.1049,42.9265,42.9859,197200.0
2013-01-15 13:30:00,43.38,43.38,43.21,43.26,155600.0,42.9958,42.9958,42.8273,42.8769,155600.0
2013-01-15 14:00:00,43.26,43.33,43.15,43.21,159600.0,42.8769,42.9463,42.7679,42.8273,159600.0
2013-01-15 14:30:00,43.2,43.49,43.18,43.49,200400.0,42.8174,43.1049,42.7976,43.1049,200400.0
2013-01-15 15:00:00,43.49,43.61,43.48,43.59,328400.0,43.1049,43.2238,43.095,43.204,328400.0
2013-01-15 15:30:00,43.57,43.74,43.51,43.66,835600.0,43.1842,43.3526,43.1247,43.2734,835600.0
2013-01-16 09:30:00,43.5,43.68,42.13,42.38,2204000.0,43.1148,43.2932,41.7569,42.0047,2204000.0
2013-01-16 10:00:00,42.39,43.05,41.82,42.55,4622800.0,42.0146,42.6688,41.4497,42.1732,4622800.0
2013-01-16 10:30:00,42.59,42.68,42.22,42.26,1804400.0,42.2128,42.302,41.8461,41.8858,1804400.0
2013-01-16 11:00:00,42.3,42.46,42.02,42.27,1284800.0,41.9254,42.084,41.6479,41.8957,1284800.0
2013-01-16 11:30:00,42.26,42.68,42.25,42.66,854000.0,41.8858,42.302,41.8758,42.2822,854000.0
2013-01-16 12:00:00,42.64,42.86,42.6,42.77,742400.0,42.2624,42.4804,42.2227,42.3912,742400.0
2013-01-16 12:30:00,42.78,42.94,42.6,42.76,646800.0,42.4012,42.5597,42.2227,42.3813,646800.0
2013-01-16 13:00:00,42.71,42.82,42.58,42.66,336800.0,42.3318,42.4408,42.2029,42.2822,336800.0
2013-01-16 13:30:00,42.65,42.75,42.6,42.64,282800.0,42.2723,42.3714,42.2227,42.2624,282800.0
2013-01-16 14:00:00,42.66,42.72,42.52,42.55,388400.0,42.2822,42.3417,42.1435,42.1732,388400.0
2013-01-16 14:30:00,42.58,42.63,42.38,42.4,530000.0,42.2029,42.2525,42.0047,42.0245,530000.0
2013-01-16 15:00:00,42.4,42.46,42.26,42.28,587600.0,42.0245,42.084,41.8858,41.9056,587600.0
2013-01-16 15:30:00,42.28,42.49,42.27,42.4,1274800.0,41.9056,42.1137,41.8957,42.0245,1274800.0
2013-01-17 09:30:00,42.69,42.88,42.6,42.71,836400.0,42.3119,42.5003,42.2227,42.3318,836400.0
2013-01-17 10:00:00,42.68,43.17,42.64,43.01,783200.0,42.302,42.7877,42.2624,42.6291,783200.0
2013-01-17 10:30:00,43.01,43.05,42.88,43.0,413200.0,42.6291,42.6688,42.5003,42.6192,413200.0
2013-01-17 11:00:00,42.98,43.28,42.96,43.26,471600.0,42.5994,42.8967,42.5796,42.8769,471600.0
2013-01-17 11:30:00,43.24,43.3,43.13,43.13,312000.0,42.8571,42.9165,42.7481,42.7481,312000.0
2013-01-17 12:00:00,43.1,43.24,43.1,43.21,119200.0,42.7183,42.8571,42.7183,42.8273,119200.0
2013-01-17 12:30:00,43.22,43.26,43.14,43.23,262800.0,42.8373,42.8769,42.758,42.8472,262800.0
2013-01-17 13:00:00,43.23,43.34,43.21,43.26,225200.0,42.8472,42.9562,42.8273,42.8769,225200.0
2013-01-17 13:30:00,43.27,43.27,43.04,43.09,280000.0,42.8868,42.8868,42.6588,42.7084,280000.0
2013-01-17 14:00:00,43.08,43.12,42.9,43.06,509600.0,42.6985,42.7381,42.5201,42.6787,509600.0
2013-01-17 14:30:00,43.06,43.1,42.96,43.04,162400.0,42.6787,42.7183,42.5796,42.6588,162400.0
2013-01-17 15:00:00,43.04,43.07,42.95,42.99,336400.0,42.6588,42.6886,42.5696,42.6093,336400.0
2013-01-17 15:30:00,42.99,42.99,42.77,42.77,1059600.0,42.6093,42.6093,42.3912,42.3912,1059600.0
2013-01-18 09:30:00,42.78,43.02,42.38,42.44,1114000.0,42.4012,42.639,42.0047,42.0642,1114000.0
2013-01-18 10:00:00,42.45,42.59,42.39,42.49,406800.0,42.0741,42.2128,42.0146,42.1137,406800.0
2013-01-18 10:30:00,42.47,42.47,42.3,42.3,276400.0,42.0939,42.0939,41.9254,41.9254,276400.0
2013-01-18 11:00:00,42.3,42.31,42.05,42.08,564000.0,41.9254,41.9353,41.6776,41.7074,564000.0
2013-01-18 11:30:00,42.08,42.16,41.91,41.91,326800.0,41.7074,41.7866,41.5389,41.5389,326800.0
2013-01-18 12:00:00,41.92,42.1,41.91,42.02,245600.0,41.5488,41.7272,41.5389,41.6479,245600.0
2013-01-18 12:30:00,42.02,42.35,41.99,42.35,241200.0,41.6479,41.975,41.6181,41.975,241200.0
2013-01-18 13:00:00,42.35,42.39,42.26,42.28,211600.0,41.975,42.0146,41.8858,41.9056,211600.0
2013-01-18 13:30:00,42.29,42.29,42.21,42.22,112400.0,41.9155,41.9155,41.8362,41.8461,112400.0
2013-01-18 14:00:00,42.23,42.3,42.2,42.24,278000.0,41.856,41.9254,41.8263,41.8659,278000.0
2013-01-18 14:30:00,42.24,42.42,42.24,42.39,263200.0,41.8659,42.0443,41.8659,42.0146,263200.0
2013-01-18 15:00:00,42.4,42.51,42.37,42.49,358800.0,42.0245,42.1335,41.9948,42.1137,358800.0
2013-01-18 15:30:00,42.49,42.68,42.45,42.51,1277200.0,42.1137,42.302,42.0741,42.1335,1277200.0
2013-01-22 09:30:00,42.51,42.57,41.92,41.94,813200.0,42.1335,42.193,41.5488,41.5686,813200.0
2013-01-22 10:00:00,41.92,42.03,41.68,41.75,674400.0,41.5488,41.6578,41.3109,41.3803,674400.0
2013-01-22 10:30:00,41.76,41.86,41.59,41.77,336400.0,41.3902,41.4893,41.2217,41.4001,336400.0
2013-01-22 11:00:00,41.77,41.77,41.53,41.56,515200.0,41.4001,41.4001,41.1622,41.192,515200.0
2013-01-22 11:30:00,41.55,41.74,41.53,41.7,479200.0,41.182,41.3704,41.1622,41.3307,479200.0
2013-01-22 12:00:00,41.68,41.73,41.61,41.62,283200.0,41.3109,41.3604,41.2415,41.2514,283200.0
2013-01-22 12:30:00,41.62,41.64,41.55,41.58,266800.0,41.2514,41.2712,41.182,41.2118,266800.0
2013-01-22 13:00:00,41.58,41.67,41.56,41.61,298400.0,41.2118,41.301,41.192,41.2415,298400.0
2013-01-22 13:30:00,41.6,41.73,41.6,41.67,254000.0,41.2316,41.3604,41.2316,41.301,254000.0
2013-01-22 14:00:00,41.67,41.82,41.65,41.72,350000.0,41.301,41.4497,41.2812,41.3505,350000.0
2013-01-22 14:30:00,41.72,41.77,41.61,41.76,580000.0,41.3505,41.4001,41.2415,41.3902,580000.0
2013-01-22 15:00:00,41.76,41.79,41.65,41.75,503200.0,41.3902,41.4199,41.2812,41.3803,503200.0
2013-01-22 15:30:00,41.75,41.79,41.58,41.72,1706800.0,41.3803,41.4199,41.2118,41.3505,1706800.0
2013-01-23 09:30:00,41.81,42.49,41.79,42.44,599200.0,41.4397,42.1137,41.4199,42.0642,599200.0
2013-01-23 10:00:00,42.45,42.93,42.42,42.52,1009600.0,42.0741,42.5498,42.0443,42.1435,1009600.0
2013-01-23 10:30:00,42.52,42.65,42.52,42.61,578000.0,42.1435,42.2723,42.1435,42.2327,578000.0
2013-01-23 11:00:00,42.6,42.68,42.57,42.66,439600.0,42.2227,42.302,42.193,42.2822,439600.0
2013-01-23 11:30:00,42.65,42.69,42.46,42.46,335200.0,42.2723,42.3119,42.084,42.084,335200.0
2013-01-23 12:00:00,42.46,42.52,42.43,42.48,384800.0,42.084,42.1435,42.0543,42.1038,384800.0
2013-01-23 12:30:00,42.48,42.54,42.47,42.52,188000.0,42.1038,42.1633,42.0939,42.1435,188000.0
2013-01-23 13:00:00,42.52,42.64,42.5,42.63,189200.0,42.1435,42.2624,42.1236,42.2525,189200.0
2013-01-23 13:30:00,42.63,42.66,42.6,42.63,162800.0,42.2525,42.2822,42.2227,42.2525,162800.0
2013-01-23 14:00:00,42.64,42.67,42.61,42.65,172400.0,42.2624,42.2921,42.2327,42.2723,172400.0
2013-01-23 14:30:00,42.64,42.65,42.56,42.56,333600.0,42.2624,42.2723,42.1831,42.1831,333600.0
2013-01-23 15:00:00,42.57,42.74,42.57,42.72,603200.0,42.193,42.3615,42.193,42.3417,603200.0
2013-01-23 15:30:00,42.71,42.72,42.56,42.58,475600.0,42.3318,42.3417,42.1831,42.2029,475600.0
2013-01-24 09:30:00,42.69,43.37,42.62,43.29,864400.0,42.3119,42.9859,42.2426,42.9066,864400.0
2013-01-24 10:00:00,43.31,43.37,43.18,43.22,460000.0,42.9265,42.9859,42.7976,42.8373,460000.0
2013-01-24 10:30:00,43.21,43.29,43.08,43.2,565600.0,42.8273,42.9066,42.6985,42.8174,565600.0
2013-01-24 11:00:00,43.24,43.3,43.16,43.27,232000.0,42.8571,42.9165,42.7778,42.8868,232000.0
2013-01-24 11:30:00,43.29,43.33,43.22,43.29,204400.0,42.9066,42.9463,42.8373,42.9066,204400.0
2013-01-24 12:00:00,43.27,43.27,43.02,43.15,230800.0,42.8868,42.8868,42.639,42.7679,230800.0
2013-01-24 12:30:00,43.14,43.15,43.02,43.04,386800.0,42.758,42.7679,42.639,42.6588,386800.0
2013-01-24 13:00:00,43.04,43.13,43.01,43.08,259600.0,42.6588,42.7481,42.6291,42.6985,259600.0
2013-01-24 13:30:00,43.08,43.1,42.9,42.96,312800.0,42.6985,42.7183,42.5201,42.5796,312800.0
2013-01-24 14:00:00,42.96,43.02,42.92,42.99,216400.0,42.5796,42.639,42.5399,42.6093,216400.0
2013-01-24 14:30:00,43.01,43.07,42.9,42.95,170800.0,42.6291,42.6886,42.5201,42.5696,170800.0
2013-01-24 15:00:00,42.97,43.09,42.91,43.06,329200.0,42.5895,42.7084,42.53,42.6787,329200.0
2013-01-24 15:30:00,43.07,43.23,43.05,43.05,687200.0,42.6886,42.8472,42.6688,42.6688,687200.0
2013-01-25 09:30:00,43.3,43.68,43.15,43.61,1218800.0,42.9165,43.2932,42.7679,43.2238,1218800.0
2013-01-25 10:00:00,43.58,43.63,43.31,43.33,636000.0,43.1941,43.2436,42.9265,42.9463,636000.0
2013-01-25 10:30:00,43.32,43.49,43.32,43.42,296000.0,42.9364,43.1049,42.9364,43.0355,296000.0
2013-01-25 11:00:00,43.41,43.53,43.37,43.49,232000.0,43.0256,43.1445,42.9859,43.1049,232000.0
2013-01-25 11:30:00,43.5,43.53,43.42,43.46,220000.0,43.1148,43.1445,43.0355,43.0751,220000.0
2013-01-25 12:00:00,43.45,43.6,43.44,43.49,257600.0,43.0652,43.2139,43.0553,43.1049,257600.0
2013-01-25 12:30:00,43.49,43.6,43.48,43.54,146800.0,43.1049,43.2139,43.095,43.1544,146800.0
2013-01-25 13:00:00,43.55,43.87,43.53,43.83,663600.0,43.1643,43.4815,43.1445,43.4419,663600.0
2013-01-25 13:30:00,43.83,43.94,43.71,43.82,569600.0,43.4419,43.5509,43.3229,43.4319,569600.0
2013-01-25 14:00:00,43.81,43.81,43.69,43.71,236000.0,43.422,43.422,43.3031,43.3229,236000.0
2013-01-25 14:30:00,43.7,43.73,43.5,43.51,360400.0,43.313,43.3427,43.1148,43.1247,360400.0
2013-01-25 15:00:00,43.52,43.59,43.38,43.41,411200.0,43.1346,43.204,42.9958,43.0256,411200.0
2013-01-25 15:30:00,43.42,43.54,43.37,43.47,856800.0,43.0355,43.1544,42.9859,43.085,856800.0
2013-01-28 09:30:00,44.57,44.66,44.26,44.45,1213600.0,44.1753,44.2645,43.868,44.0564,1213600.0
2013-01-28 10:00:00,44.44,44.64,44.16,44.42,647600.0,44.0465,44.2447,43.7689,44.0266,647600.0
2013-01-28 10:30:00,44.45,44.49,44.32,44.41,280800.0,44.0564,44.096,43.9275,44.0167,280800.0
2013-01-28 11:00:00,44.41,44.42,44.19,44.31,401200.0,44.0167,44.0266,43.7987,43.9176,401200.0
2013-01-28 11:30:00,44.31,44.49,44.27,44.39,239200.0,43.9176,44.096,43.878,43.9969,239200.0
2013-01-28 12:00:00,44.4,44.4,44.27,44.3,230400.0,44.0068,44.0068,43.878,43.9077,230400.0
2013-01-28 12:30:00,44.3,44.38,44.25,44.35,372000.0,43.9077,43.987,43.8581,43.9572,372000.0
2013-01-28 13:00:00,44.35,44.4,44.23,44.23,463200.0,43.9572,44.0068,43.8383,43.8383,463200.0
2013-01-28 13:30:00,44.23,44.34,44.19,44.28,319600.0,43.8383,43.9473,43.7987,43.8879,319600.0
2013-01-28 14:00:00,44.28,44.37,44.22,44.37,409200.0,43.8879,43.9771,43.8284,43.9771,409200.0
2013-01-28 14:30:00,44.35,44.66,44.32,44.49,386000.0,43.9572,44.2645,43.9275,44.096,386000.0
2013-01-28 15:00:00,44.5,44.59,44.46,44.51,574800.0,44.1059,44.1951,44.0663,44.1158,574800.0
2013-01-28 15:30:00,44.51,44.73,44.47,44.52,1177200.0,44.1158,44.3339,44.0762,44.1257,1177200.0
2013-01-29 09:30:00,43.68,44.0,43.39,43.52,1376800.0,43.2932,43.6103,43.0057,43.1346,1376800.0
2013-01-29 10:00:00,43.52,43.58,43.08,43.48,844000.0,43.1346,43.1941,42.6985,43.095,844000.0
2013-01-29 10:30:00,43.47,43.5,43.27,43.37,405200.0,43.085,43.1148,42.8868,42.9859,405200.0
2013-01-29 11:00:00,43.37,43.7,43.28,43.69,376800.0,42.9859,43.313,42.8967,43.3031,376800.0
2013-01-29 11:30:00,43.68,43.72,43.59,43.61,289600.0,43.2932,43.3328,43.204,43.2238,289600.0
2013-01-29 12:00:00,43.63,43.64,43.45,43.46,218400.0,43.2436,43.2535,43.0652,43.0751,218400.0
2013-01-29 12:30:00,43.49,43.65,43.4,43.64,230800.0,43.1049,43.2634,43.0157,43.2535,230800.0
2013-01-29 13:00:00,43.63,43.71,43.6,43.64,322800.0,43.2436,43.3229,43.2139,43.2535,322800.0
2013-01-29 13:30:00,43.63,43.75,43.62,43.75,260800.0,43.2436,43.3626,43.2337,43.3626,260800.0
2013-01-29 14:00:00,43.75,43.83,43.49,43.49,233200.0,43.3626,43.4419,43.1049,43.1049,233200.0
2013-01-29 14:30:00,43.49,43.67,43.49,43.6,158800.0,43.1049,43.2833,43.1049,43.2139,158800.0
2013-01-29 15:00:00,43.62,43.67,43.56,43.62,215200.0,43.2337,43.2833,43.1742,43.2337,215200.0
2013-01-29 15:30:00,43.62,43.78,43.59,43.66,562000.0,43.2337,43.3923,43.204,43.2734,562000.0
2013-01-30 09:30:00,43.76,44.11,43.67,43.84,608000.0,43.3725,43.7194,43.2833,43.4518,608000.0
2013-01-30 10:00:00,43.82,43.84,43.29,43.35,513600.0,43.4319,43.4518,42.9066,42.9661,513600.0
2013-01-30 10:30:00,43.36,43.42,43.13,43.22,293600.0,42.976,43.0355,42.7481,42.8373,293600.0
2013-01-30 11:00:00,43.21,43.34,43.13,43.31,348000.0,42.8273,42.9562,42.7481,42.9265,348000.0
2013-01-30 11:30:00,43.29,43.48,43.16,43.19,787200.0,42.9066,43.095,42.7778,42.8075,787200.0
2013-01-30 12:00:00,43.19,43.32,43.17,43.23,448400.0,42.8075,42.9364,42.7877,42.8472,448400.0
2013-01-30 12:30:00,43.22,43.32,43.22,43.24,171600.0,42.8373,42.9364,42.8373,42.8571,171600.0
2013-01-30 13:00:00,43.22,43.23,43.11,43.21,263600.0,42.8373,42.8472,42.7282,42.8273,263600.0
2013-01-30 13:30:00,43.19,43.21,43.03,43.07,725600.0,42.8075,42.8273,42.6489,42.6886,725600.0
2013-01-30 14:00:00,43.06,43.26,43.03,43.2,418000.0,42.6787,42.8769,42.6489,42.8174,418000.0
2013-01-30 14:30:00,43.21,43.23,42.94,42.98,670800.0,42.8273,42.8472,42.5597,42.5994,670800.0
2013-01-30 15:00:00,43.0,43.06,42.94,43.06,570400.0,42.6192,42.6787,42.5597,42.6787,570400.0
2013-01-30 15:30:00,43.05,43.12,42.99,43.08,939600.0,42.6688,42.7381,42.6093,42.6985,939600.0
2013-01-31 09:30:00,43.35,43.7,43.26,43.62,548800.0,42.9661,43.313,42.8769,43.2337,548800.0
2013-01-31 10:00:00,43.61,43.62,43.31,43.33,436800.0,43.2238,43.2337,42.9265,42.9463,436800.0
2013-01-31 10:30:00,43.33,43.48,43.06,43.13,516000.0,42.9463,43.095,42.6787,42.7481,516000.0
2013-01-31 11:00:00,43.11,43.17,42.9,42.92,421200.0,42.7282,42.7877,42.5201,42.5399,421200.0
2013-01-31 11:30:00,42.93,42.93,42.65,42.7,529600.0,42.5498,42.5498,42.2723,42.3219,529600.0
2013-01-31 12:00:00,42.7,43.05,42.69,43.04,215200.0,42.3219,42.6688,42.3119,42.6588,215200.0
2013-01-31 12:30:00,43.02,43.22,43.01,43.14,155600.0,42.639,42.8373,42.6291,42.758,155600.0
2013-01-31 13:00:00,43.16,43.18,43.02,43.02,131600.0,42.7778,42.7976,42.639,42.639,131600.0
2013-01-31 13:30:00,43.04,43.17,43.03,43.15,129200.0,42.6588,42.7877,42.6489,42.7679,129200.0
2013-01-31 14:00:00,43.15,43.23,43.12,43.22,116000.0,42.7679,42.8472,42.7381,42.8373,116000.0
2013-01-31 14:30:00,43.22,43.26,43.16,43.16,184000.0,42.8373,42.8769,42.7778,42.7778,184000.0
2013-01-31 15:00:00,43.16,43.18,42.94,43.01,304400.0,42.7778,42.7976,42.5597,42.6291,304400.0
2013-01-31 15:30:00,42.98,43.15,42.96,43.06,712000.0,42.5994,42.7679,42.5796,42.6787,712000.0
2013-02-01 09:30:00,43.49,43.71,43.31,43.46,715200.0,43.1049,43.3229,42.9265,43.0751,715200.0
2013-02-01 10:00:00,43.48,43.73,43.46,43.63,630800.0,43.095,43.3427,43.0751,43.2436,630800.0
2013-02-01 10:30:00,43.63,43.87,43.61,43.87,424400.0,43.2436,43.4815,43.2238,43.4815,424400.0
2013-02-01 11:00:00,43.87,43.88,43.75,43.78,217600.0,43.4815,43.4914,43.3626,43.3923,217600.0
2013-02-01 11:30:00,43.78,43.91,43.75,43.85,314400.0,43.3923,43.5211,43.3626,43.4617,314400.0
2013-02-01 12:00:00,43.87,43.9,43.81,43.84,200400.0,43.4815,43.5112,43.422,43.4518,200400.0
2013-02-01 12:30:00,43.84,43.89,43.76,43.88,221200.0,43.4518,43.5013,43.3725,43.4914,221200.0
2013-02-01 13:00:00,43.88,43.95,43.85,43.89,241600.0,43.4914,43.5608,43.4617,43.5013,241600.0
2013-02-01 13:30:00,43.91,43.96,43.81,43.88,227600.0,43.5211,43.5707,43.422,43.4914,227600.0
2013-02-01 14:00:00,43.86,43.88,43.75,43.77,260000.0,43.4716,43.4914,43.3626,43.3824,260000.0
2013-02-01 14:30:00,43.79,43.87,43.75,43.79,186400.0,43.4022,43.4815,43.3626,43.4022,186400.0
2013-02-01 15:00:00,43.81,43.83,43.71,43.71,389200.0,43.422,43.4419,43.3229,43.3229,389200.0
2013-02-01 15:30:00,43.73,43.88,43.68,43.76,827600.0,43.3427,43.4914,43.2932,43.3725,827600.0
2013-02-04 09:30:00,43.45,43.71,43.33,43.63,630800.0,43.0652,43.3229,42.9463,43.2436,630800.0
2013-02-04 10:00:00,43.62,43.64,43.36,43.4,344800.0,43.2337,43.2535,42.976,43.0157,344800.0
2013-02-04 10:30:00,43.38,43.52,43.32,43.32,359600.0,42.9958,43.1346,42.9364,42.9364,359600.0
2013-02-04 11:00:00,43.32,43.4,43.24,43.28,423600.0,42.9364,43.0157,42.8571,42.8967,423600.0
2013-02-04 11:30:00,43.29,43.29,43.01,43.02,313200.0,42.9066,42.9066,42.6291,42.639,313200.0
2013-02-04 12:00:00,43.03,43.05,42.96,43.01,254800.0,42.6489,42.6688,42.5796,42.6291,254800.0
2013-02-04 12:30:00,43.01,43.1,42.98,43.03,236400.0,42.6291,42.7183,42.5994,42.6489,236400.0
2013-02-04 13:00:00,43.01,43.11,42.98,43.02,324000.0,42.6291,42.7282,42.5994,42.639,324000.0
2013-02-04 13:30:00,43.03,43.07,42.98,43.06,120800.0,42.6489,42.6886,42.5994,42.6787,120800.0
2013-02-04 14:00:00,43.04,43.24,43.02,43.24,139600.0,42.6588,42.8571,42.639,42.8571,139600.0
2013-02-04 14:30:00,43.22,43.48,43.22,43.48,754400.0,42.8373,43.095,42.8373,43.095,754400.0
2013-02-04 15:00:00,43.46,43.48,43.23,43.25,370000.0,43.0751,43.095,42.8472,42.867,370000.0
2013-02-04 15:30:00,43.26,43.28,43.11,43.18,514800.0,42.8769,42.8967,42.7282,42.7976,514800.0
2013-02-05 09:30:00,43.27,43.44,42.95,42.97,550000.0,42.8868,43.0553,42.5696,42.5895,550000.0
2013-02-05 10:00:00,42.98,43.1,42.77,43.08,418400.0,42.5994,42.7183,42.3912,42.6985,418400.0
2013-02-05 10:30:00,43.1,43.23,43.04,43.14,333600.0,42.7183,42.8472,42.6588,42.758,333600.0
2013-02-05 11:00:00,43.11,43.25,42.87,42.88,289200.0,42.7282,42.867,42.4904,42.5003,289200.0
2013-02-05 11:30:00,42.87,43.06,42.82,42.99,228800.0,42.4904,42.6787,42.4408,42.6093,228800.0
2013-02-05 12:00:00,42.99,43.03,42.94,43.01,130800.0,42.6093,42.6489,42.5597,42.6291,130800.0
2013-02-05 12:30:00,43.0,43.06,42.9,42.93,99600.0,42.6192,42.6787,42.5201,42.5498,99600.0
2013-02-05 13:00:00,42.91,43.03,42.91,42.99,171200.0,42.53,42.6489,42.53,42.6093,171200.0
2013-02-05 13:30:00,42.98,43.22,42.98,43.1,130800.0,42.5994,42.8373,42.5994,42.7183,130800.0
2013-02-05 14:00:00,43.08,43.19,43.05,43.1,155200.0,42.6985,42.8075,42.6688,42.7183,155200.0
2013-02-05 14:30:00,43.1,43.23,43.07,43.1,135600.0,42.7183,42.8472,42.6886,42.7183,135600.0
2013-02-05 15:00:00,43.12,43.3,43.11,43.25,316400.0,42.7381,42.9165,42.7282,42.867,316400.0
2013-02-05 15:30:00,43.25,43.3,43.08,43.1,542000.0,42.867,42.9165,42.6985,42.7183,542000.0
2013-02-06 09:30:00,42.87,43.33,42.87,43.09,523600.0,42.4904,42.9463,42.4904,42.7084,523600.0
2013-02-06 10:00:00,43.09,43.15,42.91,43.0,190400.0,42.7084,42.7679,42.53,42.6192,190400.0
2013-02-06 10:30:00,43.02,43.07,42.81,42.89,208000.0,42.639,42.6886,42.4309,42.5102,208000.0
2013-02-06 11:00:00,42.91,43.16,42.9,43.06,168400.0,42.53,42.7778,42.5201,42.6787,168400.0
2013-02-06 11:30:00,43.07,43.14,43.05,43.08,169600.0,42.6886,42.758,42.6688,42.6985,169600.0
2013-02-06 12:00:00,43.11,43.14,43.02,43.05,182000.0,42.7282,42.758,42.639,42.6688,182000.0
2013-02-06 12:30:00,43.04,43.09,42.93,42.93,107600.0,42.6588,42.7084,42.5498,42.5498,107600.0
2013-02-06 13:00:00,42.93,42.97,42.77,42.77,235200.0,42.5498,42.5895,42.3912,42.3912,235200.0
2013-02-06 13:30:00,42.77,42.81,42.7,42.72,473600.0,42.3912,42.4309,42.3219,42.3417,473600.0
2013-02-06 14:00:00,42.7,42.79,42.7,42.71,278400.0,42.3219,42.4111,42.3219,42.3318,278400.0
2013-02-06 14:30:00,42.72,42.85,42.67,42.71,391600.0,42.3417,42.4705,42.2921,42.3318,391600.0
2013-02-06 15:00:00,42.72,42.81,42.68,42.78,412800.0,42.3417,42.4309,42.302,42.4012,412800.0
2013-02-06 15:30:00,42.78,42.83,42.7,42.8,1152800.0,42.4012,42.4507,42.3219,42.421,1152800.0
2013-02-07 09:30:00,42.94,43.13,42.75,42.85,484800.0,42.5597,42.7481,42.3714,42.4705,484800.0
2013-02-07 10:00:00,42.85,42.88,42.33,42.35,330800.0,42.4705,42.5003,41.9551,41.975,330800.0
2013-02-07 10:30:00,42.35,42.57,42.29,42.57,327600.0,41.975,42.193,41.9155,42.193,327600.0
2013-02-07 11:00:00,42.56,42.59,42.41,42.45,210400.0,42.1831,42.2128,42.0344,42.0741,210400.0
2013-02-07 11:30:00,42.45,42.46,42.32,42.34,156800.0,42.0741,42.084,41.9452,41.965,156800.0
2013-02-07 12:00:00,42.36,42.49,42.36,42.45,222400.0,41.9849,42.1137,41.9849,42.0741,222400.0
2013-02-07 12:30:00,42.46,42.54,42.42,42.45,166400.0,42.084,42.1633,42.0443,42.0741,166400.0
2013-02-07 13:00:00,42.44,42.52,42.41,42.5,127600.0,42.0642,42.1435,42.0344,42.1236,127600.0
2013-02-07 13:30:00,42.5,42.52,42.41,42.49,172400.0,42.1236,42.1435,42.0344,42.1137,172400.0
2013-02-07 14:00:00,42.5,42.52,42.44,42.47,224800.0,42.1236,42.1435,42.0642,42.0939,224800.0
2013-02-07 14:30:00,42.48,42.51,42.41,42.48,340000.0,42.1038,42.1335,42.0344,42.1038,340000.0
2013-02-07 15:00:00,42.49,42.52,42.42,42.44,349600.0,42.1137,42.1435,42.0443,42.0642,349600.0
2013-02-07 15:30:00,42.43,42.51,42.38,42.5,783600.0,42.0543,42.1335,42.0047,42.1236,783600.0
2013-02-08 09:30:00,42.62,42.86,42.55,42.63,464000.0,42.2426,42.4804,42.1732,42.2525,464000.0
2013-02-08 10:00:00,42.65,42.82,42.61,42.68,142400.0,42.2723,42.4408,42.2327,42.302,142400.0
2013-02-08 10:30:00,42.68,42.74,42.63,42.66,124400.0,42.302,42.3615,42.2525,42.2822,124400.0
2013-02-08 11:00:00,42.67,42.69,42.47,42.51,135200.0,42.2921,42.3119,42.0939,42.1335,135200.0
2013-02-08 11:30:00,42.52,42.68,42.5,42.67,201600.0,42.1435,42.302,42.1236,42.2921,201600.0
2013-02-08 12:00:00,42.65,42.71,42.63,42.64,88400.0,42.2723,42.3318,42.2525,42.2624,88400.0
2013-02-08 12:30:00,42.64,42.69,42.61,42.64,93600.0,42.2624,42.3119,42.2327,42.2624,93600.0
2013-02-08 13:00:00,42.64,42.68,42.52,42.52,215600.0,42.2624,42.302,42.1435,42.1435,215600.0
2013-02-08 13:30:00,42.54,42.59,42.53,42.53,345200.0,42.1633,42.2128,42.1534,42.1534,345200.0
2013-02-08 14:00:00,42.56,42.56,42.43,42.49,209200.0,42.1831,42.1831,42.0543,42.1137,209200.0
2013-02-08 14:30:00,42.49,42.5,42.43,42.43,304400.0,42.1137,42.1236,42.0543,42.0543,304400.0
2013-02-08 15:00:00,42.44,42.55,42.4,42.47,659600.0,42.0642,42.1732,42.0245,42.0939,659600.0
2013-02-08 15:30:00,42.46,42.49,42.37,42.48,1048400.0,42.084,42.1137,41.9948,42.1038,1048400.0
2013-02-11 09:30:00,42.71,42.71,42.31,42.39,518800.0,42.3318,42.3318,41.9353,42.0146,518800.0
2013-02-11 10:00:00,42.38,42.44,42.27,42.37,338000.0,42.0047,42.0642,41.8957,41.9948,338000.0
2013-02-11 10:30:00,42.38,42.54,42.31,42.48,427200.0,42.0047,42.1633,41.9353,42.1038,427200.0
2013-02-11 11:00:00,42.49,42.74,42.49,42.63,399200.0,42.1137,42.3615,42.1137,42.2525,399200.0
2013-02-11 11:30:00,42.62,42.71,42.54,42.71,404000.0,42.2426,42.3318,42.1633,42.3318,404000.0
2013-02-11 12:00:00,42.76,42.81,42.72,42.79,258400.0,42.3813,42.4309,42.3417,42.4111,258400.0
2013-02-11 12:30:00,42.77,42.79,42.57,42.58,276800.0,42.3912,42.4111,42.193,42.2029,276800.0
2013-02-11 13:00:00,42.58,42.77,42.58,42.72,237600.0,42.2029,42.3912,42.2029,42.3417,237600.0
2013-02-11 13:30:00,42.73,42.73,42.6,42.63,176400.0,42.3516,42.3516,42.2227,42.2525,176400.0
2013-02-11 14:00:00,42.63,42.65,42.59,42.62,168400.0,42.2525,42.2723,42.2128,42.2426,168400.0
2013-02-11 14:30:00,42.6,42.73,42.59,42.68,212800.0,42.2227,42.3516,42.2128,42.302,212800.0
2013-02-11 15:00:00,42.68,42.71,42.65,42.69,330400.0,42.302,42.3318,42.2723,42.3119,330400.0
2013-02-11 15:30:00,42.69,42.78,42.64,42.67,923200.0,42.3119,42.4012,42.2624,42.2921,923200.0
2013-02-12 09:30:00,42.68,42.88,42.62,42.82,630000.0,42.302,42.5003,42.2426,42.4408,630000.0
2013-02-12 10:00:00,42.81,43.18,42.73,43.15,464000.0,42.4309,42.7976,42.3516,42.7679,464000.0
2013-02-12 10:30:00,43.15,43.25,43.0,43.17,375200.0,42.7679,42.867,42.6192,42.7877,375200.0
2013-02-12 11:00:00,43.17,43.25,42.88,42.88,433200.0,42.7877,42.867,42.5003,42.5003,433200.0
2013-02-12 11:30:00,42.9,43.06,42.88,43.02,469600.0,42.5201,42.6787,42.5003,42.639,469600.0
2013-02-12 12:00:00,43.02,43.19,42.98,43.07,255200.0,42.639,42.8075,42.5994,42.6886,255200.0
2013-02-12 12:30:00,43.08,43.16,43.04,43.1,268000.0,42.6985,42.7778,42.6588,42.7183,268000.0
2013-02-12 13:00:00,43.1,43.15,43.07,43.13,208000.0,42.7183,42.7679,42.6886,42.7481,208000.0
2013-02-12 13:30:00,43.13,43.19,43.1,43.1,148400.0,42.7481,42.8075,42.7183,42.7183,148400.0
2013-02-12 14:00:00,43.1,43.17,43.04,43.07,155600.0,42.7183,42.7877,42.6588,42.6886,155600.0
2013-02-12 14:30:00,43.08,43.23,43.01,43.1,1080800.0,42.6985,42.8472,42.6291,42.7183,1080800.0
2013-02-12 15:00:00,43.1,43.14,43.05,43.1,285600.0,42.7183,42.758,42.6688,42.7183,285600.0
2013-02-12 15:30:00,43.11,43.15,43.02,43.08,575600.0,42.7282,42.7679,42.639,42.6985,575600.0
2013-02-13 09:30:00,43.09,43.3,42.83,43.3,538000.0,42.7084,42.9165,42.4507,42.9165,538000.0
2013-02-13 10:00:00,43.25,43.34,43.01,43.03,240800.0,42.867,42.9562,42.6291,42.6489,240800.0
2013-02-13 10:30:00,43.03,43.06,42.79,42.94,456800.0,42.6489,42.6787,42.4111,42.5597,456800.0
2013-02-13 11:00:00,42.93,42.93,42.54,42.54,466800.0,42.5498,42.5498,42.1633,42.1633,466800.0
2013-02-13 11:30:00,42.56,42.69,42.5,42.66,264800.0,42.1831,42.3119,42.1236,42.2822,264800.0
2013-02-13 12:00:00,42.65,42.71,42.56,42.69,218400.0,42.2723,42.3318,42.1831,42.3119,218400.0
2013-02-13 12:30:00,42.69,42.78,42.64,42.72,221600.0,42.3119,42.4012,42.2624,42.3417,221600.0
2013-02-13 13:00:00,42.73,42.81,42.72,42.8,126800.0,42.3516,42.4309,42.3417,42.421,126800.0
2013-02-13 13:30:00,42.8,42.88,42.79,42.8,197200.0,42.421,42.5003,42.4111,42.421,197200.0
2013-02-13 14:00:00,42.8,42.83,42.7,42.8,88400.0,42.421,42.4507,42.3219,42.421,88400.0
2013-02-13 14:30:00,42.79,42.84,42.69,42.83,171200.0,42.4111,42.4606,42.3119,42.4507,171200.0
2013-02-13 15:00:00,42.83,43.05,42.83,43.04,354000.0,42.4507,42.6688,42.4507,42.6588,354000.0
2013-02-13 15:30:00,43.04,43.1,42.98,43.08,467600.0,42.6588,42.7183,42.5994,42.6985,467600.0
2013-02-14 09:30:00,43.07,43.65,42.89,43.54,910400.0,42.6886,43.2634,42.5102,43.1544,910400.0
2013-02-14 10:00:00,43.55,43.6,43.45,43.52,825600.0,43.1643,43.2139,43.0652,43.1346,825600.0
2013-02-14 10:30:00,43.5,43.69,43.5,43.58,474400.0,43.1148,43.3031,43.1148,43.1941,474400.0
2013-02-14 11:00:00,43.57,43.87,43.56,43.72,712000.0,43.1842,43.4815,43.1742,43.3328,712000.0
2013-02-14 11:30:00,43.71,43.76,43.65,43.73,371200.0,43.3229,43.3725,43.2634,43.3427,371200.0
2013-02-14 12:00:00,43.73,43.73,43.6,43.64,230000.0,43.3427,43.3427,43.2139,43.2535,230000.0
2013-02-14 12:30:00,43.63,43.68,43.59,43.67,217200.0,43.2436,43.2932,43.204,43.2833,217200.0
2013-02-14 13:00:00,43.67,43.7,43.62,43.62,260000.0,43.2833,43.313,43.2337,43.2337,260000.0
2013-02-14 13:30:00,43.62,43.68,43.43,43.52,490400.0,43.2337,43.2932,43.0454,43.1346,490400.0
2013-02-14 14:00:00,43.52,43.59,43.46,43.55,91600.0,43.1346,43.204,43.0751,43.1643,91600.0
2013-02-14 14:30:00,43.55,43.6,43.52,43.56,88800.0,43.1643,43.2139,43.1346,43.1742,88800.0
2013-02-14 15:00:00,43.56,43.7,43.5,43.7,298800.0,43.1742,43.313,43.1148,43.313,298800.0
2013-02-14 15:30:00,43.69,43.73,43.56,43.62,827200.0,43.3031,43.3427,43.1742,43.2337,827200.0
2013-02-15 09:30:00,43.69,43.88,43.57,43.74,1100400.0,43.3031,43.4914,43.1842,43.3526,1100400.0
2013-02-15 10:00:00,43.72,43.96,43.63,43.69,524400.0,43.3328,43.5707,43.2436,43.3031,524400.0
2013-02-15 10:30:00,43.67,43.68,43.49,43.58,152400.0,43.2833,43.2932,43.1049,43.1941,152400.0
2013-02-15 11:00:00,43.56,43.58,43.33,43.34,245600.0,43.1742,43.1941,42.9463,42.9562,245600.0
2013-02-15 11:30:00,43.33,43.33,43.15,43.26,275200.0,42.9463,42.9463,42.7679,42.8769,275200.0
2013-02-15 12:00:00,43.26,43.32,43.22,43.31,253200.0,42.8769,42.9364,42.8373,42.9265,253200.0
2013-02-15 12:30:00,43.29,43.38,43.28,43.37,182400.0,42.9066,42.9958,42.8967,42.9859,182400.0
2013-02-15 13:00:00,43.38,43.5,43.36,43.37,195200.0,42.9958,43.1148,42.976,42.9859,195200.0
2013-02-15 13:30:00,43.37,43.51,43.37,43.44,195200.0,42.9859,43.1247,42.9859,43.0553,195200.0
2013-02-15 14:00:00,43.43,43.46,43.37,43.41,325200.0,43.0454,43.0751,42.9859,43.0256,325200.0
2013-02-15 14:30:00,43.42,43.59,43.4,43.52,312000.0,43.0355,43.204,43.0157,43.1346,312000.0
2013-02-15 15:00:00,43.52,43.7,43.51,43.68,536000.0,43.1346,43.313,43.1247,43.2932,536000.0
2013-02-15 15:30:00,43.68,43.8,43.67,43.75,825200.0,43.2932,43.4121,43.2833,43.3626,825200.0
2013-02-19 09:30:00,43.68,43.85,43.45,43.77,713200.0,43.2932,43.4617,43.0652,43.3824,713200.0
2013-02-19 10:00:00,43.75,43.94,43.72,43.91,348800.0,43.3626,43.5509,43.3328,43.5211,348800.0
2013-02-19 10:30:00,43.91,43.92,43.77,43.8,286800.0,43.5211,43.5311,43.3824,43.4121,286800.0
2013-02-19 11:00:00,43.79,43.83,43.69,43.76,180000.0,43.4022,43.4419,43.3031,43.3725,180000.0
2013-02-19 11:30:00,43.78,43.84,43.73,43.82,230800.0,43.3923,43.4518,43.3427,43.4319,230800.0
2013-02-19 12:00:00,43.82,43.82,43.65,43.69,100400.0,43.4319,43.4319,43.2634,43.3031,100400.0
2013-02-19 12:30:00,43.69,43.72,43.63,43.72,112400.0,43.3031,43.3328,43.2436,43.3328,112400.0
2013-02-19 13:00:00,43.71,43.83,43.71,43.81,123600.0,43.3229,43.4419,43.3229,43.422,123600.0
2013-02-19 13:30:00,43.82,43.86,43.74,43.76,142000.0,43.4319,43.4716,43.3526,43.3725,142000.0
2013-02-19 14:00:00,43.75,43.81,43.73,43.74,137600.0,43.3626,43.422,43.3427,43.3526,137600.0
2013-02-19 14:30:00,43.73,43.77,43.7,43.74,127200.0,43.3427,43.3824,43.313,43.3526,127200.0
2013-02-19 15:00:00,43.72,43.75,43.71,43.73,137200.0,43.3328,43.3626,43.3229,43.3427,137200.0
2013-02-19 15:30:00,43.73,43.74,43.63,43.69,465200.0,43.3427,43.3526,43.2436,43.3031,465200.0
2013-02-20 09:30:00,43.72,43.91,43.56,43.57,274400.0,43.3328,43.5211,43.1742,43.1842,274400.0
2013-02-20 10:00:00,43.6,43.67,43.43,43.65,559200.0,43.2139,43.2833,43.0454,43.2634,559200.0
2013-02-20 10:30:00,43.63,43.75,43.49,43.56,627200.0,43.2436,43.3626,43.1049,43.1742,627200.0
2013-02-20 11:00:00,43.56,43.6,43.38,43.47,225600.0,43.1742,43.2139,42.9958,43.085,225600.0
2013-02-20 11:30:00,43.47,43.47,43.13,43.2,274000.0,43.085,43.085,42.7481,42.8174,274000.0
2013-02-20 12:00:00,43.19,43.4,43.16,43.31,212000.0,42.8075,43.0157,42.7778,42.9265,212000.0
2013-02-20 12:30:00,43.3,43.35,43.26,43.27,176000.0,42.9165,42.9661,42.8769,42.8868,176000.0
2013-02-20 13:00:00,43.27,43.35,43.22,43.34,126400.0,42.8868,42.9661,42.8373,42.9562,126400.0
2013-02-20 13:30:00,43.35,43.35,43.24,43.24,160000.0,42.9661,42.9661,42.8571,42.8571,160000.0
2013-02-20 14:00:00,43.24,43.37,43.2,43.29,266800.0,42.8571,42.9859,42.8174,42.9066,266800.0
2013-02-20 14:30:00,43.29,43.33,43.02,43.03,269200.0,42.9066,42.9463,42.639,42.6489,269200.0
2013-02-20 15:00:00,43.05,43.05,42.92,42.98,328000.0,42.6688,42.6688,42.5399,42.5994,328000.0
2013-02-20 15:30:00,42.98,42.98,42.77,42.77,934800.0,42.5994,42.5994,42.3912,42.3912,934800.0
2013-02-21 09:30:00,42.72,42.79,42.26,42.38,921200.0,42.3417,42.4111,41.8858,42.0047,921200.0
2013-02-21 10:00:00,42.46,42.54,42.2,42.51,388800.0,42.084,42.1633,41.8263,42.1335,388800.0
2013-02-21 10:30:00,42.51,42.56,42.35,42.45,451600.0,42.1335,42.1831,41.975,42.0741,451600.0
2013-02-21 11:00:00,42.47,42.55,42.39,42.5,278800.0,42.0939,42.1732,42.0146,42.1236,278800.0
2013-02-21 11:30:00,42.48,42.6,42.38,42.4,191600.0,42.1038,42.2227,42.0047,42.0245,191600.0
2013-02-21 12:00:00,42.39,42.42,42.31,42.38,130400.0,42.0146,42.0443,41.9353,42.0047,130400.0
2013-02-21 12:30:00,42.38,42.38,42.2,42.29,174400.0,42.0047,42.0047,41.8263,41.9155,174400.0
2013-02-21 13:00:00,42.28,42.33,42.13,42.14,384800.0,41.9056,41.9551,41.7569,41.7668,384800.0
2013-02-21 13:30:00,42.13,42.2,42.08,42.12,188000.0,41.7569,41.8263,41.7074,41.747,188000.0
2013-02-21 14:00:00,42.11,42.15,41.97,41.99,243600.0,41.7371,41.7767,41.5983,41.6181,243600.0
2013-02-21 14:30:00,42.0,42.1,41.94,42.06,365200.0,41.6281,41.7272,41.5686,41.6875,365200.0
2013-02-21 15:00:00,42.07,42.32,42.0,42.31,532400.0,41.6974,41.9452,41.6281,41.9353,532400.0
2013-02-21 15:30:00,42.29,42.31,42.02,42.12,832800.0,41.9155,41.9353,41.6479,41.747,832800.0
2013-02-22 09:30:00,42.54,42.54,42.19,42.37,518400.0,42.1633,42.1633,41.8164,41.9948,518400.0
2013-02-22 10:00:00,42.37,42.5,42.25,42.48,194400.0,41.9948,42.1236,41.8758,42.1038,194400.0
2013-02-22 10:30:00,42.46,42.5,42.31,42.33,262800.0,42.084,42.1236,41.9353,41.9551,262800.0
2013-02-22 11:00:00,42.29,42.41,42.24,42.31,157200.0,41.9155,42.0344,41.8659,41.9353,157200.0
2013-02-22 11:30:00,42.31,42.5,42.27,42.5,134800.0,41.9353,42.1236,41.8957,42.1236,134800.0
2013-02-22 12:00:00,42.5,42.53,42.38,42.5,135200.0,42.1236,42.1534,42.0047,42.1236,135200.0
2013-02-22 12:30:00,42.5,42.64,42.49,42.61,165600.0,42.1236,42.2624,42.1137,42.2327,165600.0
2013-02-22 13:00:00,42.62,42.62,42.53,42.59,213600.0,42.2426,42.2426,42.1534,42.2128,213600.0
2013-02-22 13:30:00,42.59,42.61,42.5,42.59,447600.0,42.2128,42.2327,42.1236,42.2128,447600.0
2013-02-22 14:00:00,42.58,42.58,42.51,42.52,257200.0,42.2029,42.2029,42.1335,42.1435,257200.0
2013-02-22 14:30:00,42.52,42.53,42.48,42.52,208800.0,42.1435,42.1534,42.1038,42.1435,208800.0
2013-02-22 15:00:00,42.52,42.58,42.5,42.55,367600.0,42.1435,42.2029,42.1236,42.1732,367600.0
2013-02-22 15:30:00,42.55,42.63,42.51,42.63,668400.0,42.1732,42.2525,42.1335,42.2525,668400.0
2013-02-25 09:30:00,42.45,42.74,42.13,42.49,1643200.0,42.0741,42.3615,41.7569,42.1137,1643200.0
2013-02-25 10:00:00,42.48,42.53,42.22,42.25,542800.0,42.1038,42.1534,41.8461,41.8758,542800.0
2013-02-25 10:30:00,42.25,42.31,41.88,41.93,679600.0,41.8758,41.9353,41.5091,41.5587,679600.0
2013-02-25 11:00:00,41.95,41.96,41.71,41.88,496800.0,41.5785,41.5884,41.3406,41.5091,496800.0
2013-02-25 11:30:00,41.88,41.92,41.31,41.31,597200.0,41.5091,41.5488,40.9442,40.9442,597200.0
2013-02-25 12:00:00,41.32,41.56,41.15,41.53,776000.0,40.9541,41.192,40.7856,41.1622,776000.0
2013-02-25 12:30:00,41.56,41.72,41.49,41.64,424000.0,41.192,41.3505,41.1226,41.2712,424000.0
2013-02-25 13:00:00,41.65,41.72,41.47,41.51,590400.0,41.2812,41.3505,41.1028,41.1424,590400.0
2013-02-25 13:30:00,41.49,41.64,41.4,41.41,438400.0,41.1226,41.2712,41.0334,41.0433,438400.0
2013-02-25 14:00:00,41.41,41.63,41.19,41.54,608800.0,41.0433,41.2613,40.8252,41.1721,608800.0
2013-02-25 14:30:00,41.54,41.59,41.32,41.44,648000.0,41.1721,41.2217,40.9541,41.073,648000.0
2013-02-25 15:00:00,41.44,41.56,41.09,41.12,612400.0,41.073,41.192,40.7261,40.7559,612400.0
2013-02-25 15:30:00,41.12,41.18,40.82,40.88,1619600.0,40.7559,40.8153,40.4585,40.518,1619600.0
2013-02-26 09:30:00,40.95,41.39,40.95,41.34,1074000.0,40.5874,41.0235,40.5874,40.9739,1074000.0
2013-02-26 10:00:00,41.37,41.67,41.24,41.25,724800.0,41.0036,41.301,40.8748,40.8847,724800.0
2013-02-26 10:30:00,41.25,41.33,41.06,41.09,861200.0,40.8847,40.964,40.6964,40.7261,861200.0
2013-02-26 11:00:00,41.06,41.08,40.86,40.9,414400.0,40.6964,40.7162,40.4982,40.5378,414400.0
2013-02-26 11:30:00,40.89,40.91,40.57,40.67,409600.0,40.5279,40.5477,40.2107,40.3098,409600.0
2013-02-26 12:00:00,40.67,40.79,40.57,40.76,521200.0,40.3098,40.4288,40.2107,40.399,521200.0
2013-02-26 12:30:00,40.77,40.93,40.75,40.88,214000.0,40.409,40.5675,40.3891,40.518,214000.0
2013-02-26 13:00:00,40.88,40.93,40.78,40.81,200400.0,40.518,40.5675,40.4189,40.4486,200400.0
2013-02-26 13:30:00,40.8,40.97,40.79,40.86,251200.0,40.4387,40.6072,40.4288,40.4982,251200.0
2013-02-26 14:00:00,40.87,40.92,40.79,40.89,215200.0,40.5081,40.5576,40.4288,40.5279,215200.0
2013-02-26 14:30:00,40.88,40.93,40.71,40.73,422800.0,40.518,40.5675,40.3495,40.3693,422800.0
2013-02-26 15:00:00,40.72,40.87,40.72,40.84,405600.0,40.3594,40.5081,40.3594,40.4783,405600.0
2013-02-26 15:30:00,40.85,40.99,40.79,40.84,889200.0,40.4882,40.627,40.4288,40.4783,889200.0
2013-02-27 09:30:00,40.84,41.05,40.5,40.94,1336800.0,40.4783,40.6865,40.1413,40.5774,1336800.0
2013-02-27 10:00:00,40.95,41.01,40.76,40.92,624000.0,40.5874,40.6468,40.399,40.5576,624000.0
2013-02-27 10:30:00,40.91,41.17,40.85,40.89,312800.0,40.5477,40.8054,40.4882,40.5279,312800.0
2013-02-27 11:00:00,40.93,41.37,40.92,41.36,353200.0,40.5675,41.0036,40.5576,40.9937,353200.0
2013-02-27 11:30:00,41.37,41.77,41.12,41.74,570400.0,41.0036,41.4001,40.7559,41.3704,570400.0
2013-02-27 12:00:00,41.71,42.05,41.62,41.89,519200.0,41.3406,41.6776,41.2514,41.519,519200.0
2013-02-27 12:30:00,41.88,41.91,41.7,41.8,303200.0,41.5091,41.5389,41.3307,41.4298,303200.0
2013-02-27 13:00:00,41.8,41.84,41.61,41.68,236000.0,41.4298,41.4695,41.2415,41.3109,236000.0
2013-02-27 13:30:00,41.68,41.74,41.57,41.68,296400.0,41.3109,41.3704,41.2019,41.3109,296400.0
2013-02-27 14:00:00,41.69,41.91,41.69,41.88,143200.0,41.3208,41.5389,41.3208,41.5091,143200.0
2013-02-27 14:30:00,41.87,41.93,41.79,41.9,139200.0,41.4992,41.5587,41.4199,41.5289,139200.0
2013-02-27 15:00:00,41.92,41.93,41.79,41.83,249600.0,41.5488,41.5587,41.4199,41.4596,249600.0
2013-02-27 15:30:00,41.84,41.96,41.66,41.74,788000.0,41.4695,41.5884,41.2911,41.3704,788000.0
2013-02-28 09:30:00,41.77,42.25,41.77,42.0,1123200.0,41.4001,41.8758,41.4001,41.6281,1123200.0
2013-02-28 10:00:00,42.01,42.23,41.99,42.21,703200.0,41.638,41.856,41.6181,41.8362,703200.0
2013-02-28 10:30:00,42.2,42.2,42.03,42.09,540000.0,41.8263,41.8263,41.6578,41.7173,540000.0
2013-02-28 11:00:00,42.1,42.15,42.02,42.11,507600.0,41.7272,41.7767,41.6479,41.7371,507600.0
2013-02-28 11:30:00,42.12,42.12,41.93,41.98,421200.0,41.747,41.747,41.5587,41.6082,421200.0
2013-02-28 12:00:00,41.98,42.01,41.82,41.88,348800.0,41.6082,41.638,41.4497,41.5091,348800.0
2013-02-28 12:30:00,41.89,41.94,41.81,41.85,367600.0,41.519,41.5686,41.4397,41.4794,367600.0
2013-02-28 13:00:00,41.86,42.22,41.85,42.22,638800.0,41.4893,41.8461,41.4794,41.8461,638800.0
2013-02-28 13:30:00,42.23,42.29,42.09,42.18,521600.0,41.856,41.9155,41.7173,41.8065,521600.0
2013-02-28 14:00:00,42.18,42.44,42.16,42.44,390400.0,41.8065,42.0642,41.7866,42.0642,390400.0
2013-02-28 14:30:00,42.42,42.48,42.33,42.33,946400.0,42.0443,42.1038,41.9551,41.9551,946400.0
2013-02-28 15:00:00,42.32,42.33,42.09,42.28,768400.0,41.9452,41.9551,41.7173,41.9056,768400.0
2013-02-28 15:30:00,42.29,42.43,42.19,42.29,1936400.0,41.9155,42.0543,41.8164,41.9155,1936400.0
2013-03-01 09:30:00,44.38,44.49,42.7,43.85,7104400.0,43.987,44.096,42.3219,43.4617,7104400.0
2013-03-01 10:00:00,43.88,44.63,43.75,44.61,2808000.0,43.4914,44.2348,43.3626,44.2149,2808000.0
2013-03-01 10:30:00,44.6,45.23,44.55,45.22,2898800.0,44.205,44.8295,44.1555,44.8195,2898800.0
2013-03-01 11:00:00,45.21,45.37,45.0,45.02,1530800.0,44.8096,44.9682,44.6015,44.6213,1530800.0
2013-03-01 11:30:00,45.02,45.19,45.0,45.14,710800.0,44.6213,44.7898,44.6015,44.7403,710800.0
2013-03-01 12:00:00,45.14,45.6,45.11,45.57,1232800.0,44.7403,45.1962,44.7105,45.1664,1232800.0
2013-03-01 12:30:00,45.56,45.81,45.45,45.59,1314800.0,45.1565,45.4043,45.0475,45.1863,1314800.0
2013-03-01 13:00:00,45.59,45.62,45.48,45.5,584000.0,45.1863,45.216,45.0772,45.0971,584000.0
2013-03-01 13:30:00,45.5,45.52,45.2,45.2,680000.0,45.0971,45.1169,44.7997,44.7997,680000.0
2013-03-01 14:00:00,45.22,45.37,45.2,45.36,532000.0,44.8195,44.9682,44.7997,44.9583,532000.0
2013-03-01 14:30:00,45.35,45.35,45.13,45.24,581600.0,44.9484,44.9484,44.7303,44.8394,581600.0
2013-03-01 15:00:00,45.25,45.44,45.07,45.1,1341600.0,44.8493,45.0376,44.6709,44.7006,1341600.0
2013-03-01 15:30:00,45.09,45.55,45.08,45.54,2433200.0,44.6907,45.1466,44.6808,45.1367,2433200.0
2013-03-04 09:30:00,45.48,46.19,45.37,45.93,1635600.0,45.0772,45.781,44.9682,45.5233,1635600.0
2013-03-04 10:00:00,45.94,46.11,45.81,46.08,831200.0,45.5332,45.7017,45.4043,45.6719,831200.0
2013-03-04 10:30:00,46.11,46.36,46.02,46.27,806800.0,45.7017,45.9494,45.6125,45.8602,806800.0
2013-03-04 11:00:00,46.26,46.42,46.2,46.39,654000.0,45.8503,46.0089,45.7909,45.9792,654000.0
2013-03-04 11:30:00,46.41,46.49,46.32,46.46,476400.0,45.999,46.0783,45.9098,46.0486,476400.0
2013-03-04 12:00:00,46.46,46.53,46.27,46.29,535200.0,46.0486,46.1179,45.8602,45.8801,535200.0
2013-03-04 12:30:00,46.32,46.33,46.19,46.28,345600.0,45.9098,45.9197,45.781,45.8702,345600.0
2013-03-04 13:00:00,46.27,46.5,46.2,46.49,308400.0,45.8602,46.0882,45.7909,46.0783,308400.0
2013-03-04 13:30:00,46.5,46.59,46.39,46.44,482400.0,46.0882,46.1774,45.9792,46.0287,482400.0
2013-03-04 14:00:00,46.44,46.57,46.35,46.52,374000.0,46.0287,46.1576,45.9395,46.108,374000.0
2013-03-04 14:30:00,46.52,46.66,46.49,46.53,632800.0,46.108,46.2468,46.0783,46.1179,632800.0
2013-03-04 15:00:00,46.54,46.65,46.38,46.63,668400.0,46.1279,46.2369,45.9693,46.2171,668400.0
2013-03-04 15:30:00,46.63,46.65,46.43,46.48,1247200.0,46.2171,46.2369,46.0188,46.0684,1247200.0
2013-03-05 09:30:00,45.94,46.47,45.94,46.15,2709200.0,45.5332,46.0585,45.5332,45.7413,2709200.0
2013-03-05 10:00:00,46.17,46.2,45.76,45.97,1165600.0,45.7611,45.7909,45.3548,45.5629,1165600.0
2013-03-05 10:30:00,45.98,46.21,45.98,46.12,692800.0,45.5728,45.8008,45.5728,45.7116,692800.0
2013-03-05 11:00:00,46.12,46.18,45.96,46.08,455200.0,45.7116,45.771,45.553,45.6719,455200.0
2013-03-05 11:30:00,46.08,46.36,46.08,46.32,301600.0,45.6719,45.9494,45.6719,45.9098,301600.0
2013-03-05 12:00:00,46.34,46.37,46.29,46.37,251600.0,45.9296,45.9594,45.8801,45.9594,251600.0
2013-03-05 12:30:00,46.37,46.46,46.33,46.37,336400.0,45.9594,46.0486,45.9197,45.9594,336400.0
2013-03-05 13:00:00,46.37,46.47,46.37,46.41,193600.0,45.9594,46.0585,45.9594,45.999,193600.0
2013-03-05 13:30:00,46.41,46.45,46.26,46.34,250800.0,45.999,46.0387,45.8503,45.9296,250800.0
2013-03-05 14:00:00,46.34,46.4,46.3,46.31,294800.0,45.9296,45.9891,45.89,45.8999,294800.0
2013-03-05 14:30:00,46.3,46.46,46.29,46.43,230400.0,45.89,46.0486,45.8801,46.0188,230400.0
2013-03-05 15:00:00,46.44,46.45,46.27,46.28,395200.0,46.0287,46.0387,45.8602,45.8702,395200.0
2013-03-05 15:30:00,46.29,46.45,46.27,46.44,954000.0,45.8801,46.0387,45.8602,46.0287,954000.0
2013-03-06 09:30:00,46.42,46.87,46.14,46.84,990400.0,46.0089,46.4549,45.7314,46.4252,990400.0
2013-03-06 10:00:00,46.85,46.85,46.53,46.57,522800.0,46.4351,46.4351,46.1179,46.1576,522800.0
2013-03-06 10:30:00,46.55,46.8,46.53,46.55,382800.0,46.1378,46.3856,46.1179,46.1378,382800.0
2013-03-06 11:00:00,46.55,46.55,46.25,46.4,339200.0,46.1378,46.1378,45.8404,45.9891,339200.0
2013-03-06 11:30:00,46.39,46.6,46.39,46.57,211600.0,45.9792,46.1873,45.9792,46.1576,211600.0
2013-03-06 12:00:00,46.57,46.57,46.44,46.48,132400.0,46.1576,46.1576,46.0287,46.0684,132400.0
2013-03-06 12:30:00,46.51,46.6,46.49,46.51,110800.0,46.0981,46.1873,46.0783,46.0981,110800.0
2013-03-06 13:00:00,46.52,46.58,46.4,46.42,186800.0,46.108,46.1675,45.9891,46.0089,186800.0
2013-03-06 13:30:00,46.39,46.48,46.27,46.42,386400.0,45.9792,46.0684,45.8602,46.0089,386400.0
2013-03-06 14:00:00,46.42,46.6,46.4,46.6,257600.0,46.0089,46.1873,45.9891,46.1873,257600.0
2013-03-06 14:30:00,46.6,46.75,46.59,46.72,268000.0,46.1873,46.336,46.1774,46.3063,268000.0
2013-03-06 15:00:00,46.71,46.73,46.56,46.6,287200.0,46.2963,46.3162,46.1477,46.1873,287200.0
2013-03-06 15:30:00,46.6,46.62,46.51,46.6,476400.0,46.1873,46.2071,46.0981,46.1873,476400.0
2013-03-07 09:30:00,46.62,46.64,46.31,46.33,340400.0,46.2071,46.227,45.8999,45.9197,340400.0
2013-03-07 10:00:00,46.34,46.37,46.18,46.21,458400.0,45.9296,45.9594,45.771,45.8008,458400.0
2013-03-07 10:30:00,46.22,46.27,46.18,46.24,252800.0,45.8107,45.8602,45.771,45.8305,252800.0
2013-03-07 11:00:00,46.23,46.3,46.19,46.26,252000.0,45.8206,45.89,45.781,45.8503,252000.0
2013-03-07 11:30:00,46.28,46.31,46.2,46.2,180400.0,45.8702,45.8999,45.7909,45.7909,180400.0
2013-03-07 12:00:00,46.21,46.22,46.02,46.18,264800.0,45.8008,45.8107,45.6125,45.771,264800.0
2013-03-07 12:30:00,46.17,46.25,46.13,46.23,150000.0,45.7611,45.8404,45.7215,45.8206,150000.0
2013-03-07 13:00:00,46.23,46.28,46.21,46.21,112400.0,45.8206,45.8702,45.8008,45.8008,112400.0
2013-03-07 13:30:00,46.2,46.22,46.09,46.17,226800.0,45.7909,45.8107,45.6818,45.7611,226800.0
2013-03-07 14:00:00,46.18,46.18,46.03,46.13,180000.0,45.771,45.771,45.6224,45.7215,180000.0
2013-03-07 14:30:00,46.12,46.18,46.06,46.13,172800.0,45.7116,45.771,45.6521,45.7215,172800.0
2013-03-07 15:00:00,46.15,46.21,46.1,46.2,270400.0,45.7413,45.8008,45.6918,45.7909,270400.0
2013-03-07 15:30:00,46.21,46.25,46.1,46.12,715600.0,45.8008,45.8404,45.6918,45.7116,715600.0
2013-03-08 09:30:00,46.45,46.45,45.89,45.97,598000.0,46.0387,46.0387,45.4836,45.5629,598000.0
2013-03-08 10:00:00,45.98,46.22,45.77,46.2,371600.0,45.5728,45.8107,45.3647,45.7909,371600.0
2013-03-08 10:30:00,46.22,46.35,46.17,46.26,387200.0,45.8107,45.9395,45.7611,45.8503,387200.0
2013-03-08 11:00:00,46.26,46.35,46.2,46.31,207600.0,45.8503,45.9395,45.7909,45.8999,207600.0
2013-03-08 11:30:00,46.33,46.39,46.25,46.38,194000.0,45.9197,45.9792,45.8404,45.9693,194000.0
2013-03-08 12:00:00,46.36,46.42,46.29,46.3,173200.0,45.9494,46.0089,45.8801,45.89,173200.0
2013-03-08 12:30:00,46.31,46.31,46.1,46.22,207200.0,45.8999,45.8999,45.6918,45.8107,207200.0
2013-03-08 13:00:00,46.22,46.36,46.21,46.33,82000.0,45.8107,45.9494,45.8008,45.9197,82000.0
2013-03-08 13:30:00,46.34,46.41,46.3,46.39,150800.0,45.9296,45.999,45.89,45.9792,150800.0
2013-03-08 14:00:00,46.39,46.48,46.39,46.44,176000.0,45.9792,46.0684,45.9792,46.0287,176000.0
2013-03-08 14:30:00,46.46,46.46,46.35,46.38,116000.0,46.0486,46.0486,45.9395,45.9693,116000.0
2013-03-08 15:00:00,46.38,46.44,46.37,46.4,253200.0,45.9693,46.0287,45.9594,45.9891,253200.0
2013-03-08 15:30:00,46.4,46.51,46.39,46.46,833600.0,45.9891,46.0981,45.9792,46.0486,833600.0
2013-03-11 09:30:00,46.38,46.99,46.38,46.88,746800.0,45.9693,46.5739,45.9693,46.4648,746800.0
2013-03-11 10:00:00,46.87,46.89,46.39,46.49,448800.0,46.4549,46.4748,45.9792,46.0783,448800.0
2013-03-11 10:30:00,46.46,46.7,46.46,46.58,275600.0,46.0486,46.2864,46.0486,46.1675,275600.0
2013-03-11 11:00:00,46.56,46.67,46.52,46.56,134400.0,46.1477,46.2567,46.108,46.1477,134400.0
2013-03-11 11:30:00,46.54,46.58,46.52,46.55,81600.0,46.1279,46.1675,46.108,46.1378,81600.0
2013-03-11 12:00:00,46.55,46.7,46.55,46.67,179600.0,46.1378,46.2864,46.1378,46.2567,179600.0
2013-03-11 12:30:00,46.66,46.7,46.46,46.5,173200.0,46.2468,46.2864,46.0486,46.0882,173200.0
2013-03-11 13:00:00,46.51,46.62,46.46,46.61,161600.0,46.0981,46.2071,46.0486,46.1972,161600.0
2013-03-11 13:30:00,46.6,46.62,46.55,46.59,88000.0,46.1873,46.2071,46.1378,46.1774,88000.0
2013-03-11 14:00:00,46.58,46.63,46.52,46.54,169200.0,46.1675,46.2171,46.108,46.1279,169200.0
2013-03-11 14:30:00,46.55,46.7,46.52,46.63,177200.0,46.1378,46.2864,46.108,46.2171,177200.0
2013-03-11 15:00:00,46.62,46.65,46.52,46.55,326400.0,46.2071,46.2369,46.108,46.1378,326400.0
2013-03-11 15:30:00,46.55,46.6,46.47,46.48,584000.0,46.1378,46.1873,46.0585,46.0684,584000.0
2013-03-12 09:30:00,45.68,45.83,45.38,45.48,1096800.0,45.2755,45.4241,44.9781,45.0772,1096800.0
2013-03-12 10:00:00,45.49,45.63,45.42,45.6,404000.0,45.0872,45.2259,45.0178,45.1962,404000.0
2013-03-12 10:30:00,45.6,45.63,45.15,45.34,1652000.0,45.1962,45.2259,44.7502,44.9385,1652000.0
2013-03-12 11:00:00,45.34,45.37,45.19,45.21,441200.0,44.9385,44.9682,44.7898,44.8096,441200.0
2013-03-12 11:30:00,45.2,45.34,45.17,45.3,329600.0,44.7997,44.9385,44.77,44.8988,329600.0
2013-03-12 12:00:00,45.3,45.35,45.24,45.27,322000.0,44.8988,44.9484,44.8394,44.8691,322000.0
2013-03-12 12:30:00,45.28,45.56,45.25,45.55,252000.0,44.879,45.1565,44.8493,45.1466,252000.0
2013-03-12 13:00:00,45.54,45.56,45.39,45.43,320800.0,45.1367,45.1565,44.988,45.0277,320800.0
2013-03-12 13:30:00,45.43,45.49,45.35,45.37,212800.0,45.0277,45.0872,44.9484,44.9682,212800.0
2013-03-12 14:00:00,45.36,45.38,45.13,45.21,442400.0,44.9583,44.9781,44.7303,44.8096,442400.0
2013-03-12 14:30:00,45.2,45.4,45.17,45.32,410400.0,44.7997,44.9979,44.77,44.9187,410400.0
2013-03-12 15:00:00,45.34,45.5,45.31,45.48,488000.0,44.9385,45.0971,44.9087,45.0772,488000.0
2013-03-12 15:30:00,45.48,45.5,45.13,45.25,1624400.0,45.0772,45.0971,44.7303,44.8493,1624400.0
2013-03-13 09:30:00,45.4,45.41,44.74,45.12,1388800.0,44.9979,45.0079,44.3438,44.7204,1388800.0
2013-03-13 10:00:00,45.12,45.2,45.01,45.02,776000.0,44.7204,44.7997,44.6114,44.6213,776000.0
2013-03-13 10:30:00,45.01,45.1,44.97,45.08,296800.0,44.6114,44.7006,44.5718,44.6808,296800.0
2013-03-13 11:00:00,45.09,45.21,45.05,45.09,344400.0,44.6907,44.8096,44.651,44.6907,344400.0
2013-03-13 11:30:00,45.09,45.13,44.96,45.11,485600.0,44.6907,44.7303,44.5618,44.7105,485600.0
2013-03-13 12:00:00,45.11,45.22,45.09,45.2,176400.0,44.7105,44.8195,44.6907,44.7997,176400.0
2013-03-13 12:30:00,45.2,45.25,45.15,45.19,190800.0,44.7997,44.8493,44.7502,44.7898,190800.0
2013-03-13 13:00:00,45.21,45.27,45.18,45.26,231600.0,44.8096,44.8691,44.7799,44.8592,231600.0
2013-03-13 13:30:00,45.27,45.41,45.25,45.4,202400.0,44.8691,45.0079,44.8493,44.9979,202400.0
2013-03-13 14:00:00,45.4,45.4,45.21,45.21,235200.0,44.9979,44.9979,44.8096,44.8096,235200.0
2013-03-13 14:30:00,45.22,45.22,45.1,45.19,205200.0,44.8195,44.8195,44.7006,44.7898,205200.0
2013-03-13 15:00:00,45.19,45.22,45.1,45.18,236400.0,44.7898,44.8195,44.7006,44.7799,236400.0
2013-03-13 15:30:00,45.18,45.24,45.15,45.22,678800.0,44.7799,44.8394,44.7502,44.8195,678800.0
2013-03-14 09:30:00,45.41,45.73,45.34,45.36,505200.0,45.0079,45.325,44.9385,44.9583,505200.0
2013-03-14 10:00:00,45.4,45.46,45.16,45.2,430400.0,44.9979,45.0574,44.7601,44.7997,430400.0
2013-03-14 10:30:00,45.19,45.27,45.07,45.13,291600.0,44.7898,44.8691,44.6709,44.7303,291600.0
2013-03-14 11:00:00,45.13,45.24,45.1,45.12,130800.0,44.7303,44.8394,44.7006,44.7204,130800.0
2013-03-14 11:30:00,45.11,45.18,45.07,45.07,201200.0,44.7105,44.7799,44.6709,44.6709,201200.0
2013-03-14 12:00:00,45.08,45.1,44.94,45.02,324000.0,44.6808,44.7006,44.542,44.6213,324000.0
2013-03-14 12:30:00,45.02,45.03,44.95,44.99,194400.0,44.6213,44.6312,44.5519,44.5916,194400.0
2013-03-14 13:00:00,45.0,45.01,44.85,44.89,258800.0,44.6015,44.6114,44.4528,44.4925,258800.0
2013-03-14 13:30:00,44.88,44.95,44.85,44.91,425600.0,44.4826,44.5519,44.4528,44.5123,425600.0
2013-03-14 14:00:00,44.91,44.95,44.86,44.92,692400.0,44.5123,44.5519,44.4627,44.5222,692400.0
2013-03-14 14:30:00,44.92,44.96,44.88,44.9,459200.0,44.5222,44.5618,44.4826,44.5024,459200.0
2013-03-14 15:00:00,44.89,44.93,44.59,44.6,838000.0,44.4925,44.5321,44.1951,44.205,838000.0
2013-03-14 15:30:00,44.6,44.78,44.6,44.63,1295200.0,44.205,44.3834,44.205,44.2348,1295200.0
2013-03-15 09:30:00,44.57,44.96,44.26,44.31,1944800.0,44.1753,44.5618,43.868,43.9176,1944800.0
2013-03-15 10:00:00,44.31,44.36,44.16,44.25,479600.0,43.9176,43.9672,43.7689,43.8581,479600.0
2013-03-15 10:30:00,44.25,44.27,44.13,44.25,253600.0,43.8581,43.878,43.7392,43.8581,253600.0
2013-03-15 11:00:00,44.24,44.44,44.22,44.43,375600.0,43.8482,44.0465,43.8284,44.0365,375600.0
2013-03-15 11:30:00,44.42,44.44,44.36,44.41,258000.0,44.0266,44.0465,43.9672,44.0167,258000.0
2013-03-15 12:00:00,44.41,44.43,44.28,44.36,410000.0,44.0167,44.0365,43.8879,43.9672,410000.0
2013-03-15 12:30:00,44.36,44.42,44.32,44.39,185600.0,43.9672,44.0266,43.9275,43.9969,185600.0
2013-03-15 13:00:00,44.39,44.46,44.37,44.39,279200.0,43.9969,44.0663,43.9771,43.9969,279200.0
2013-03-15 13:30:00,44.38,44.44,44.31,44.33,308400.0,43.987,44.0465,43.9176,43.9374,308400.0
2013-03-15 14:00:00,44.33,44.33,44.17,44.23,408400.0,43.9374,43.9374,43.7788,43.8383,408400.0
2013-03-15 14:30:00,44.23,44.27,44.12,44.19,297600.0,43.8383,43.878,43.7293,43.7987,297600.0
2013-03-15 15:00:00,44.2,44.24,44.06,44.17,466800.0,43.8086,43.8482,43.6698,43.7788,466800.0
2013-03-15 15:30:00,44.16,44.21,44.05,44.13,1184800.0,43.7689,43.8185,43.6599,43.7392,1184800.0
2013-03-18 09:30:00,43.75,43.83,43.47,43.66,797200.0,43.3626,43.4419,43.085,43.2734,797200.0
2013-03-18 10:00:00,43.65,44.0,43.63,43.97,382000.0,43.2634,43.6103,43.2436,43.5806,382000.0
2013-03-18 10:30:00,43.99,44.11,43.85,43.88,308800.0,43.6004,43.7194,43.4617,43.4914,308800.0
2013-03-18 11:00:00,43.88,44.16,43.88,43.96,327200.0,43.4914,43.7689,43.4914,43.5707,327200.0
2013-03-18 11:30:00,43.97,44.15,43.93,44.15,258800.0,43.5806,43.759,43.541,43.759,258800.0
2013-03-18 12:00:00,44.15,44.25,44.12,44.14,222000.0,43.759,43.8581,43.7293,43.7491,222000.0
2013-03-18 12:30:00,44.16,44.19,44.03,44.08,127600.0,43.7689,43.7987,43.6401,43.6896,127600.0
2013-03-18 13:00:00,44.07,44.08,43.82,43.82,278800.0,43.6797,43.6896,43.4319,43.4319,278800.0
2013-03-18 13:30:00,43.82,43.85,43.71,43.72,289600.0,43.4319,43.4617,43.3229,43.3328,289600.0
2013-03-18 14:00:00,43.74,43.86,43.73,43.76,339200.0,43.3526,43.4716,43.3427,43.3725,339200.0
2013-03-18 14:30:00,43.78,43.88,43.63,43.65,1309200.0,43.3923,43.4914,43.2436,43.2634,1309200.0
2013-03-18 15:00:00,43.64,43.79,43.54,43.56,430800.0,43.2535,43.4022,43.1544,43.1742,430800.0
2013-03-18 15:30:00,43.54,43.59,43.46,43.53,816000.0,43.1544,43.204,43.0751,43.1445,816000.0
2013-03-19 09:30:00,43.63,43.68,43.41,43.52,959600.0,43.2436,43.2932,43.0256,43.1346,959600.0
2013-03-19 10:00:00,43.52,43.56,43.2,43.23,518400.0,43.1346,43.1742,42.8174,42.8472,518400.0
2013-03-19 10:30:00,43.2,43.27,43.09,43.23,433200.0,42.8174,42.8868,42.7084,42.8472,433200.0
2013-03-19 11:00:00,43.22,43.51,43.13,43.41,558400.0,42.8373,43.1247,42.7481,43.0256,558400.0
2013-03-19 11:30:00,43.44,43.47,42.88,43.02,412400.0,43.0553,43.085,42.5003,42.639,412400.0
2013-03-19 12:00:00,43.0,43.21,42.98,43.16,364800.0,42.6192,42.8273,42.5994,42.7778,364800.0
2013-03-19 12:30:00,43.15,43.15,42.9,42.94,308000.0,42.7679,42.7679,42.5201,42.5597,308000.0
2013-03-19 13:00:00,42.96,43.01,42.76,42.83,213600.0,42.5796,42.6291,42.3813,42.4507,213600.0
2013-03-19 13:30:00,42.83,42.9,42.67,42.71,408400.0,42.4507,42.5201,42.2921,42.3318,408400.0
2013-03-19 14:00:00,42.73,42.82,42.64,42.74,507200.0,42.3516,42.4408,42.2624,42.3615,507200.0
2013-03-19 14:30:00,42.71,42.8,42.59,42.7,396400.0,42.3318,42.421,42.2128,42.3219,396400.0
2013-03-19 15:00:00,42.71,42.9,42.63,42.71,432400.0,42.3318,42.5201,42.2525,42.3318,432400.0
2013-03-19 15:30:00,42.71,42.85,42.62,42.81,1036400.0,42.3318,42.4705,42.2426,42.4309,1036400.0
2013-03-20 09:30:00,43.29,43.42,43.05,43.14,466800.0,42.9066,43.0355,42.6688,42.758,466800.0
2013-03-20 10:00:00,43.16,43.27,43.08,43.13,263200.0,42.7778,42.8868,42.6985,42.7481,263200.0
2013-03-20 10:30:00,43.13,43.17,42.95,43.13,317200.0,42.7481,42.7877,42.5696,42.7481,317200.0
2013-03-20 11:00:00,43.14,43.18,43.08,43.11,193600.0,42.758,42.7976,42.6985,42.7282,193600.0
2013-03-20 11:30:00,43.13,43.15,43.03,43.03,189200.0,42.7481,42.7679,42.6489,42.6489,189200.0
2013-03-20 12:00:00,43.03,43.11,43.01,43.11,133600.0,42.6489,42.7282,42.6291,42.7282,133600.0
2013-03-20 12:30:00,43.11,43.18,43.06,43.15,163600.0,42.7282,42.7976,42.6787,42.7679,163600.0
2013-03-20 13:00:00,43.15,43.15,43.07,43.11,100800.0,42.7679,42.7679,42.6886,42.7282,100800.0
2013-03-20 13:30:00,43.11,43.12,43.03,43.05,120000.0,42.7282,42.7381,42.6489,42.6688,120000.0
2013-03-20 14:00:00,43.05,43.15,42.98,43.14,258400.0,42.6688,42.7679,42.5994,42.758,258400.0
2013-03-20 14:30:00,43.15,43.2,43.06,43.08,220800.0,42.7679,42.8174,42.6787,42.6985,220800.0
2013-03-20 15:00:00,43.07,43.17,43.04,43.11,162400.0,42.6886,42.7877,42.6588,42.7282,162400.0
2013-03-20 15:30:00,43.1,43.14,43.02,43.12,820400.0,42.7183,42.758,42.639,42.7381,820400.0
2013-03-21 09:30:00,42.69,43.41,42.54,43.31,1469200.0,42.3119,43.0256,42.1633,42.9265,1469200.0
2013-03-21 10:00:00,43.29,43.29,42.94,43.06,622400.0,42.9066,42.9066,42.5597,42.6787,622400.0
2013-03-21 10:30:00,43.06,43.1,42.97,43.1,314400.0,42.6787,42.7183,42.5895,42.7183,314400.0
2013-03-21 11:00:00,43.1,43.24,43.03,43.23,158800.0,42.7183,42.8571,42.6489,42.8472,158800.0
2013-03-21 11:30:00,43.24,43.38,43.24,43.31,330800.0,42.8571,42.9958,42.8571,42.9265,330800.0
2013-03-21 12:00:00,43.32,43.33,43.13,43.19,203200.0,42.9364,42.9463,42.7481,42.8075,203200.0
2013-03-21 12:30:00,43.2,43.42,43.19,43.36,300400.0,42.8174,43.0355,42.8075,42.976,300400.0
2013-03-21 13:00:00,43.35,43.36,43.05,43.1,291600.0,42.9661,42.976,42.6688,42.7183,291600.0
2013-03-21 13:30:00,43.1,43.14,42.98,43.05,141600.0,42.7183,42.758,42.5994,42.6688,141600.0
2013-03-21 14:00:00,43.01,43.07,42.83,43.06,211600.0,42.6291,42.6886,42.4507,42.6787,211600.0
2013-03-21 14:30:00,43.05,43.05,42.9,42.99,222000.0,42.6688,42.6688,42.5201,42.6093,222000.0
2013-03-21 15:00:00,42.98,43.19,42.96,43.17,402800.0,42.5994,42.8075,42.5796,42.7877,402800.0
2013-03-21 15:30:00,43.17,43.29,43.15,43.18,1029600.0,42.7877,42.9066,42.7679,42.7976,1029600.0
2013-03-22 09:30:00,43.83,43.85,43.26,43.67,1438400.0,43.4419,43.4617,42.8769,43.2833,1438400.0
2013-03-22 10:00:00,43.66,43.99,43.64,43.86,630000.0,43.2734,43.6004,43.2535,43.4716,630000.0
2013-03-22 10:30:00,43.87,43.93,43.63,43.72,369600.0,43.4815,43.541,43.2436,43.3328,369600.0
2013-03-22 11:00:00,43.72,43.8,43.6,43.75,468000.0,43.3328,43.4121,43.2139,43.3626,468000.0
2013-03-22 11:30:00,43.77,43.88,43.73,43.87,330000.0,43.3824,43.4914,43.3427,43.4815,330000.0
2013-03-22 12:00:00,43.87,43.97,43.81,43.9,402800.0,43.4815,43.5806,43.422,43.5112,402800.0
2013-03-22 12:30:00,43.89,44.1,43.84,44.08,378000.0,43.5013,43.7095,43.4518,43.6896,378000.0
2013-03-22 13:00:00,44.07,44.28,44.07,44.19,420000.0,43.6797,43.8879,43.6797,43.7987,420000.0
2013-03-22 13:30:00,44.19,44.2,43.98,43.99,239600.0,43.7987,43.8086,43.5905,43.6004,239600.0
2013-03-22 14:00:00,43.99,44.04,43.91,44.0,197600.0,43.6004,43.65,43.5211,43.6103,197600.0
2013-03-22 14:30:00,43.99,44.0,43.93,43.97,228000.0,43.6004,43.6103,43.541,43.5806,228000.0
2013-03-22 15:00:00,43.97,43.97,43.83,43.9,263600.0,43.5806,43.5806,43.4419,43.5112,263600.0
2013-03-22 15:30:00,43.9,44.03,43.85,44.03,624800.0,43.5112,43.6401,43.4617,43.6401,624800.0
2013-03-25 09:30:00,43.99,44.07,43.56,43.76,429200.0,43.6004,43.6797,43.1742,43.3725,429200.0
2013-03-25 10:00:00,43.74,43.83,43.56,43.62,332400.0,43.3526,43.4419,43.1742,43.2337,332400.0
2013-03-25 10:30:00,43.61,43.64,43.46,43.46,409600.0,43.2238,43.2535,43.0751,43.0751,409600.0
2013-03-25 11:00:00,43.47,43.47,43.27,43.38,470000.0,43.085,43.085,42.8868,42.9958,470000.0
2013-03-25 11:30:00,43.4,43.53,43.38,43.45,328000.0,43.0157,43.1445,42.9958,43.0652,328000.0
2013-03-25 12:00:00,43.44,43.56,43.38,43.38,252000.0,43.0553,43.1742,42.9958,42.9958,252000.0
2013-03-25 12:30:00,43.38,43.44,43.26,43.3,235200.0,42.9958,43.0553,42.8769,42.9165,235200.0
2013-03-25 13:00:00,43.29,43.43,43.13,43.35,342000.0,42.9066,43.0454,42.7481,42.9661,342000.0
2013-03-25 13:30:00,43.35,43.51,43.25,43.46,275600.0,42.9661,43.1247,42.867,43.0751,275600.0
2013-03-25 14:00:00,43.47,43.55,43.37,43.37,282800.0,43.085,43.1643,42.9859,42.9859,282800.0
2013-03-25 14:30:00,43.38,43.38,43.21,43.21,197600.0,42.9958,42.9958,42.8273,42.8273,197600.0
2013-03-25 15:00:00,43.23,43.26,43.06,43.15,529200.0,42.8472,42.8769,42.6787,42.7679,529200.0
2013-03-25 15:30:00,43.15,43.28,43.12,43.21,590000.0,42.7679,42.8967,42.7381,42.8273,590000.0
2013-03-26 09:30:00,43.38,43.7,43.26,43.56,347600.0,42.9958,43.313,42.8769,43.1742,347600.0
2013-03-26 10:00:00,43.55,43.61,43.22,43.29,250000.0,43.1643,43.2238,42.8373,42.9066,250000.0
2013-03-26 10:30:00,43.3,43.31,42.95,42.95,394000.0,42.9165,42.9265,42.5696,42.5696,394000.0
2013-03-26 11:00:00,42.95,42.99,42.85,42.85,332400.0,42.5696,42.6093,42.4705,42.4705,332400.0
2013-03-26 11:30:00,42.85,42.95,42.8,42.93,257600.0,42.4705,42.5696,42.421,42.5498,257600.0
2013-03-26 12:00:00,42.93,43.06,42.93,43.03,333600.0,42.5498,42.6787,42.5498,42.6489,333600.0
2013-03-26 12:30:00,43.06,43.1,42.99,43.1,132400.0,42.6787,42.7183,42.6093,42.7183,132400.0
2013-03-26 13:00:00,43.09,43.23,43.07,43.21,396800.0,42.7084,42.8472,42.6886,42.8273,396800.0
2013-03-26 13:30:00,43.22,43.3,43.18,43.24,351200.0,42.8373,42.9165,42.7976,42.8571,351200.0
2013-03-26 14:00:00,43.24,43.33,43.23,43.26,213600.0,42.8571,42.9463,42.8472,42.8769,213600.0
2013-03-26 14:30:00,43.25,43.27,43.14,43.27,212400.0,42.867,42.8868,42.758,42.8868,212400.0
2013-03-26 15:00:00,43.27,43.3,43.2,43.28,196400.0,42.8868,42.9165,42.8174,42.8967,196400.0
2013-03-26 15:30:00,43.29,43.43,43.28,43.41,581600.0,42.9066,43.0454,42.8967,43.0256,581600.0
2013-03-27 09:30:00,43.23,43.46,43.12,43.25,449200.0,42.8472,43.0751,42.7381,42.867,449200.0
2013-03-27 10:00:00,43.24,43.37,43.13,43.29,300800.0,42.8571,42.9859,42.7481,42.9066,300800.0
2013-03-27 10:30:00,43.31,43.77,43.31,43.63,526400.0,42.9265,43.3824,42.9265,43.2436,526400.0
2013-03-27 11:00:00,43.66,43.87,43.58,43.81,428800.0,43.2734,43.4815,43.1941,43.422,428800.0
2013-03-27 11:30:00,43.78,43.88,43.73,43.74,400000.0,43.3923,43.4914,43.3427,43.3526,400000.0
2013-03-27 12:00:00,43.75,43.76,43.67,43.67,136400.0,43.3626,43.3725,43.2833,43.2833,136400.0
2013-03-27 12:30:00,43.67,43.76,43.65,43.73,166000.0,43.2833,43.3725,43.2634,43.3427,166000.0
2013-03-27 13:00:00,43.72,43.81,43.69,43.8,135600.0,43.3328,43.422,43.3031,43.4121,135600.0
2013-03-27 13:30:00,43.81,43.96,43.77,43.95,343600.0,43.422,43.5707,43.3824,43.5608,343600.0
2013-03-27 14:00:00,43.95,44.02,43.87,43.95,188400.0,43.5608,43.6302,43.4815,43.5608,188400.0
2013-03-27 14:30:00,43.95,44.0,43.89,43.89,235600.0,43.5608,43.6103,43.5013,43.5013,235600.0
2013-03-27 15:00:00,43.9,44.02,43.88,44.01,461200.0,43.5112,43.6302,43.4914,43.6203,461200.0
2013-03-27 15:30:00,44.01,44.04,43.89,43.98,901200.0,43.6203,43.65,43.5013,43.5905,901200.0
2013-03-28 09:30:00,43.96,44.38,43.77,44.27,680800.0,43.5707,43.987,43.3824,43.878,680800.0
2013-03-28 10:00:00,44.28,44.43,44.2,44.36,524800.0,43.8879,44.0365,43.8086,43.9672,524800.0
2013-03-28 10:30:00,44.38,44.53,44.29,44.29,464000.0,43.987,44.1357,43.8978,43.8978,464000.0
2013-03-28 11:00:00,44.3,44.41,44.22,44.41,192800.0,43.9077,44.0167,43.8284,44.0167,192800.0
2013-03-28 11:30:00,44.4,44.48,44.32,44.46,249600.0,44.0068,44.0861,43.9275,44.0663,249600.0
2013-03-28 12:00:00,44.46,44.57,44.41,44.49,289600.0,44.0663,44.1753,44.0167,44.096,289600.0
2013-03-28 12:30:00,44.48,44.6,44.48,44.49,237200.0,44.0861,44.205,44.0861,44.096,237200.0
2013-03-28 13:00:00,44.49,44.57,44.43,44.55,132000.0,44.096,44.1753,44.0365,44.1555,132000.0
2013-03-28 13:30:00,44.55,44.56,44.38,44.48,204400.0,44.1555,44.1654,43.987,44.0861,204400.0
2013-03-28 14:00:00,44.48,44.56,44.44,44.52,256400.0,44.0861,44.1654,44.0465,44.1257,256400.0
2013-03-28 14:30:00,44.54,44.65,44.51,44.63,343200.0,44.1456,44.2546,44.1158,44.2348,343200.0
2013-03-28 15:00:00,44.63,44.72,44.56,44.7,1424800.0,44.2348,44.324,44.1654,44.3041,1424800.0
2013-03-28 15:30:00,44.72,44.81,44.61,44.7,583600.0,44.324,44.4132,44.2149,44.3041,583600.0
2013-04-01 09:30:00,44.68,44.92,44.26,44.39,569200.0,44.2843,44.5222,43.868,43.9969,569200.0
2013-04-01 10:00:00,44.37,44.38,44.13,44.23,373600.0,43.9771,43.987,43.7392,43.8383,373600.0
2013-04-01 10:30:00,44.23,44.23,43.81,43.88,272000.0,43.8383,43.8383,43.422,43.4914,272000.0
2013-04-01 11:00:00,43.84,44.04,43.75,43.85,566400.0,43.4518,43.65,43.3626,43.4617,566400.0
2013-04-01 11:30:00,43.85,43.92,43.77,43.83,500400.0,43.4617,43.5311,43.3824,43.4419,500400.0
2013-04-01 12:00:00,43.82,44.06,43.77,43.92,276000.0,43.4319,43.6698,43.3824,43.5311,276000.0
2013-04-01 12:30:00,43.9,44.04,43.84,43.99,314400.0,43.5112,43.65,43.4518,43.6004,314400.0
2013-04-01 13:00:00,43.98,44.12,43.95,44.1,181600.0,43.5905,43.7293,43.5608,43.7095,181600.0
2013-04-01 13:30:00,44.1,44.13,44.05,44.06,178000.0,43.7095,43.7392,43.6599,43.6698,178000.0
2013-04-01 14:00:00,44.06,44.08,43.96,43.98,140400.0,43.6698,43.6896,43.5707,43.5905,140400.0
2013-04-01 14:30:00,43.98,44.01,43.84,43.85,166000.0,43.5905,43.6203,43.4518,43.4617,166000.0
2013-04-01 15:00:00,43.86,43.86,43.77,43.78,278800.0,43.4716,43.4716,43.3824,43.3923,278800.0
2013-04-01 15:30:00,43.79,43.88,43.68,43.87,460000.0,43.4022,43.4914,43.2932,43.4815,460000.0
2013-04-02 09:30:00,44.25,44.25,44.02,44.09,315200.0,43.8581,43.8581,43.6302,43.6996,315200.0
2013-04-02 10:00:00,44.09,44.32,43.75,44.2,599200.0,43.6996,43.9275,43.3626,43.8086,599200.0
2013-04-02 10:30:00,44.21,44.21,44.0,44.11,283200.0,43.8185,43.8185,43.6103,43.7194,283200.0
2013-04-02 11:00:00,44.13,44.18,44.03,44.05,165600.0,43.7392,43.7888,43.6401,43.6599,165600.0
2013-04-02 11:30:00,44.05,44.11,43.81,43.9,167600.0,43.6599,43.7194,43.422,43.5112,167600.0
2013-04-02 12:00:00,43.91,44.13,43.91,44.07,115200.0,43.5211,43.7392,43.5211,43.6797,115200.0
2013-04-02 12:30:00,44.07,44.17,44.01,44.15,117600.0,43.6797,43.7788,43.6203,43.759,117600.0
2013-04-02 13:00:00,44.15,44.19,44.01,44.05,372000.0,43.759,43.7987,43.6203,43.6599,372000.0
2013-04-02 13:30:00,44.04,44.19,44.03,44.17,153600.0,43.65,43.7987,43.6401,43.7788,153600.0
2013-04-02 14:00:00,44.15,44.28,44.08,44.08,171600.0,43.759,43.8879,43.6896,43.6896,171600.0
2013-04-02 14:30:00,44.07,44.07,43.91,44.01,195200.0,43.6797,43.6797,43.5211,43.6203,195200.0
2013-04-02 15:00:00,44.0,44.04,43.9,43.93,152000.0,43.6103,43.65,43.5112,43.541,152000.0
2013-04-02 15:30:00,43.92,43.94,43.7,43.8,542000.0,43.5311,43.5509,43.313,43.4121,542000.0
2013-04-03 09:30:00,43.71,43.96,43.16,43.24,520000.0,43.3229,43.5707,42.7778,42.8571,520000.0
2013-04-03 10:00:00,43.23,43.26,42.85,42.9,888800.0,42.8472,42.8769,42.4705,42.5201,888800.0
2013-04-03 10:30:00,42.91,43.12,42.7,43.05,661200.0,42.53,42.7381,42.3219,42.6688,661200.0
2013-04-03 11:00:00,43.02,43.03,42.8,42.86,250400.0,42.639,42.6489,42.421,42.4804,250400.0
2013-04-03 11:30:00,42.85,43.02,42.84,42.9,509200.0,42.4705,42.639,42.4606,42.5201,509200.0
2013-04-03 12:00:00,42.9,42.92,42.33,42.33,484000.0,42.5201,42.5399,41.9551,41.9551,484000.0
2013-04-03 12:30:00,42.34,42.55,42.21,42.48,635200.0,41.965,42.1732,41.8362,42.1038,635200.0
2013-04-03 13:00:00,42.48,42.52,42.25,42.3,328400.0,42.1038,42.1435,41.8758,41.9254,328400.0
2013-04-03 13:30:00,42.29,42.31,41.71,41.71,859200.0,41.9155,41.9353,41.3406,41.3406,859200.0
2013-04-03 14:00:00,41.73,42.15,41.67,42.13,544000.0,41.3604,41.7767,41.301,41.7569,544000.0
2013-04-03 14:30:00,42.13,42.24,42.11,42.21,316400.0,41.7569,41.8659,41.7371,41.8362,316400.0
2013-04-03 15:00:00,42.21,42.3,42.11,42.12,422800.0,41.8362,41.9254,41.7371,41.747,422800.0
2013-04-03 15:30:00,42.12,42.16,41.89,42.13,832400.0,41.747,41.7866,41.519,41.7569,832400.0
2013-04-04 09:30:00,42.13,42.17,41.65,41.94,696400.0,41.7569,41.7966,41.2812,41.5686,696400.0
2013-04-04 10:00:00,41.94,42.03,41.74,41.82,464000.0,41.5686,41.6578,41.3704,41.4497,464000.0
2013-04-04 10:30:00,41.82,41.91,41.64,41.67,319600.0,41.4497,41.5389,41.2712,41.301,319600.0
2013-04-04 11:00:00,41.67,41.78,41.6,41.65,194000.0,41.301,41.41,41.2316,41.2812,194000.0
2013-04-04 11:30:00,41.66,41.68,41.51,41.56,302800.0,41.2911,41.3109,41.1424,41.192,302800.0
2013-04-04 12:00:00,41.56,41.56,41.28,41.31,508400.0,41.192,41.192,40.9144,40.9442,508400.0
2013-04-04 12:30:00,41.31,41.35,41.17,41.19,635600.0,40.9442,40.9838,40.8054,40.8252,635600.0
2013-04-04 13:00:00,41.18,41.38,41.13,41.35,296400.0,40.8153,41.0135,40.7658,40.9838,296400.0
2013-04-04 13:30:00,41.34,41.63,41.33,41.56,234800.0,40.9739,41.2613,40.964,41.192,234800.0
2013-04-04 14:00:00,41.56,41.58,41.45,41.5,248800.0,41.192,41.2118,41.0829,41.1325,248800.0
2013-04-04 14:30:00,41.52,41.58,41.42,41.56,295600.0,41.1523,41.2118,41.0532,41.192,295600.0
2013-04-04 15:00:00,41.55,41.7,41.53,41.53,310800.0,41.182,41.3307,41.1622,41.1622,310800.0
2013-04-04 15:30:00,41.54,41.63,41.52,41.59,543200.0,41.1721,41.2613,41.1523,41.2217,543200.0
2013-04-05 09:30:00,40.41,41.27,40.33,40.9,1440400.0,40.0521,40.9045,39.9728,40.5378,1440400.0
2013-04-05 10:00:00,40.88,41.2,40.86,41.1,390400.0,40.518,40.8351,40.4982,40.736,390400.0
2013-04-05 10:30:00,41.1,41.41,41.09,41.31,307200.0,40.736,41.0433,40.7261,40.9442,307200.0
2013-04-05 11:00:00,41.3,41.35,41.21,41.25,238000.0,40.9343,40.9838,40.8451,40.8847,238000.0
2013-04-05 11:30:00,41.26,41.4,41.25,41.33,148000.0,40.8946,41.0334,40.8847,40.964,148000.0
2013-04-05 12:00:00,41.32,41.35,41.27,41.34,109600.0,40.9541,40.9838,40.9045,40.9739,109600.0
2013-04-05 12:30:00,41.34,41.36,41.24,41.24,207600.0,40.9739,40.9937,40.8748,40.8748,207600.0
2013-04-05 13:00:00,41.26,41.4,41.23,41.38,242800.0,40.8946,41.0334,40.8649,41.0135,242800.0
2013-04-05 13:30:00,41.39,41.43,41.19,41.19,219600.0,41.0235,41.0631,40.8252,40.8252,219600.0
2013-04-05 14:00:00,41.2,41.23,41.1,41.21,255200.0,40.8351,40.8649,40.736,40.8451,255200.0
2013-04-05 14:30:00,41.2,41.33,41.1,41.3,273600.0,40.8351,40.964,40.736,40.9343,273600.0
2013-04-05 15:00:00,41.29,41.35,41.2,41.27,267200.0,40.9243,40.9838,40.8351,40.9045,267200.0
2013-04-05 15:30:00,41.27,41.42,41.17,41.36,691600.0,40.9045,41.0532,40.8054,40.9937,691600.0
2013-04-08 09:30:00,41.24,41.6,41.15,41.3,411600.0,40.8748,41.2316,40.7856,40.9343,411600.0
2013-04-08 10:00:00,41.32,41.41,40.99,41.09,275200.0,40.9541,41.0433,40.627,40.7261,275200.0
2013-04-08 10:30:00,41.12,41.24,41.08,41.24,214400.0,40.7559,40.8748,40.7162,40.8748,214400.0
2013-04-08 11:00:00,41.22,41.58,41.21,41.54,289200.0,40.855,41.2118,40.8451,41.1721,289200.0
2013-04-08 11:30:00,41.54,41.66,41.48,41.58,268800.0,41.1721,41.2911,41.1127,41.2118,268800.0
2013-04-08 12:00:00,41.61,41.73,41.36,41.5,222800.0,41.2415,41.3604,40.9937,41.1325,222800.0
2013-04-08 12:30:00,41.48,41.62,41.46,41.54,126800.0,41.1127,41.2514,41.0928,41.1721,126800.0
2013-04-08 13:00:00,41.51,41.65,41.51,41.62,116400.0,41.1424,41.2812,41.1424,41.2514,116400.0
2013-04-08 13:30:00,41.61,41.77,41.54,41.73,161200.0,41.2415,41.4001,41.1721,41.3604,161200.0
2013-04-08 14:00:00,41.75,41.8,41.66,41.66,170800.0,41.3803,41.4298,41.2911,41.2911,170800.0
2013-04-08 14:30:00,41.66,41.7,41.58,41.65,156800.0,41.2911,41.3307,41.2118,41.2812,156800.0
2013-04-08 15:00:00,41.65,41.69,41.54,41.59,246800.0,41.2812,41.3208,41.1721,41.2217,246800.0
2013-04-08 15:30:00,41.59,41.74,41.53,41.72,570800.0,41.2217,41.3704,41.1622,41.3505,570800.0
2013-04-09 09:30:00,41.88,41.88,41.04,41.12,359600.0,41.5091,41.5091,40.6766,40.7559,359600.0
2013-04-09 10:00:00,41.13,41.38,41.07,41.34,442800.0,40.7658,41.0135,40.7063,40.9739,442800.0
2013-04-09 10:30:00,41.36,41.38,41.05,41.13,362000.0,40.9937,41.0135,40.6865,40.7658,362000.0
2013-04-09 11:00:00,41.17,41.19,40.89,41.13,273600.0,40.8054,40.8252,40.5279,40.7658,273600.0
2013-04-09 11:30:00,41.13,41.2,41.01,41.11,156400.0,40.7658,40.8351,40.6468,40.7459,156400.0
2013-04-09 12:00:00,41.11,41.21,41.09,41.18,136800.0,40.7459,40.8451,40.7261,40.8153,136800.0
2013-04-09 12:30:00,41.19,41.3,41.08,41.1,307200.0,40.8252,40.9343,40.7162,40.736,307200.0
2013-04-09 13:00:00,41.12,41.35,41.08,41.32,232400.0,40.7559,40.9838,40.7162,40.9541,232400.0
2013-04-09 13:30:00,41.3,41.4,41.17,41.39,348400.0,40.9343,41.0334,40.8054,41.0235,348400.0
2013-04-09 14:00:00,41.38,41.46,41.3,41.36,195600.0,41.0135,41.0928,40.9343,40.9937,195600.0
2013-04-09 14:30:00,41.34,41.5,41.3,41.41,193600.0,40.9739,41.1325,40.9343,41.0433,193600.0
2013-04-09 15:00:00,41.42,41.43,41.29,41.36,231200.0,41.0532,41.0631,40.9243,40.9937,231200.0
2013-04-09 15:30:00,41.37,41.41,41.28,41.31,619200.0,41.0036,41.0433,40.9144,40.9442,619200.0
2013-04-10 09:30:00,41.49,41.8,41.38,41.46,515200.0,41.1226,41.4298,41.0135,41.0928,515200.0
2013-04-10 10:00:00,41.46,41.89,41.41,41.87,403600.0,41.0928,41.519,41.0433,41.4992,403600.0
2013-04-10 10:30:00,41.82,42.05,41.73,42.05,381200.0,41.4497,41.6776,41.3604,41.6776,381200.0
2013-04-10 11:00:00,42.06,42.3,41.96,42.1,428800.0,41.6875,41.9254,41.5884,41.7272,428800.0
2013-04-10 11:30:00,42.1,42.29,42.09,42.12,323600.0,41.7272,41.9155,41.7173,41.747,323600.0
2013-04-10 12:00:00,42.13,42.18,41.98,41.98,174800.0,41.7569,41.8065,41.6082,41.6082,174800.0
2013-04-10 12:30:00,41.99,42.19,41.98,42.11,154000.0,41.6181,41.8164,41.6082,41.7371,154000.0
2013-04-10 13:00:00,42.11,42.2,42.1,42.17,90000.0,41.7371,41.8263,41.7272,41.7966,90000.0
2013-04-10 13:30:00,42.19,42.23,42.15,42.18,87600.0,41.8164,41.856,41.7767,41.8065,87600.0
2013-04-10 14:00:00,42.2,42.28,42.12,42.14,187200.0,41.8263,41.9056,41.747,41.7668,187200.0
2013-04-10 14:30:00,42.13,42.17,42.02,42.16,150400.0,41.7569,41.7966,41.6479,41.7866,150400.0
2013-04-10 15:00:00,42.16,42.21,42.11,42.15,235600.0,41.7866,41.8362,41.7371,41.7767,235600.0
2013-04-10 15:30:00,42.15,42.22,42.1,42.2,612400.0,41.7767,41.8461,41.7272,41.8263,612400.0
2013-04-11 09:30:00,41.88,42.09,41.7,41.96,586000.0,41.5091,41.7173,41.3307,41.5884,586000.0
2013-04-11 10:00:00,41.96,42.05,41.8,41.88,394000.0,41.5884,41.6776,41.4298,41.5091,394000.0
2013-04-11 10:30:00,41.88,41.96,41.77,41.84,474400.0,41.5091,41.5884,41.4001,41.4695,474400.0
2013-04-11 11:00:00,41.87,41.9,41.77,41.82,271200.0,41.4992,41.5289,41.4001,41.4497,271200.0
2013-04-11 11:30:00,41.83,41.89,41.48,41.68,493200.0,41.4596,41.519,41.1127,41.3109,493200.0
2013-04-11 12:00:00,41.68,41.68,41.5,41.55,300000.0,41.3109,41.3109,41.1325,41.182,300000.0
2013-04-11 12:30:00,41.55,41.64,41.41,41.62,528400.0,41.182,41.2712,41.0433,41.2514,528400.0
2013-04-11 13:00:00,41.63,41.67,41.57,41.57,366000.0,41.2613,41.301,41.2019,41.2019,366000.0
2013-04-11 13:30:00,41.56,41.67,41.56,41.6,461600.0,41.192,41.301,41.192,41.2316,461600.0
2013-04-11 14:00:00,41.6,41.66,41.55,41.6,426000.0,41.2316,41.2911,41.182,41.2316,426000.0
2013-04-11 14:30:00,41.6,41.69,41.58,41.65,411200.0,41.2316,41.3208,41.2118,41.2812,411200.0
2013-04-11 15:00:00,41.63,41.67,41.6,41.63,542000.0,41.2613,41.301,41.2316,41.2613,542000.0
2013-04-11 15:30:00,41.65,41.66,41.45,41.63,972000.0,41.2812,41.2911,41.0829,41.2613,972000.0
2013-04-12 09:30:00,41.59,41.61,41.38,41.48,928000.0,41.2217,41.2415,41.0135,41.1127,928000.0
2013-04-12 10:00:00,41.5,41.55,41.27,41.39,441200.0,41.1325,41.182,40.9045,41.0235,441200.0
2013-04-12 10:30:00,41.38,41.56,41.19,41.3,436400.0,41.0135,41.192,40.8252,40.9343,436400.0
2013-04-12 11:00:00,41.28,41.47,41.13,41.47,355200.0,40.9144,41.1028,40.7658,41.1028,355200.0
2013-04-12 11:30:00,41.48,41.65,41.38,41.63,234800.0,41.1127,41.2812,41.0135,41.2613,234800.0
2013-04-12 12:00:00,41.62,41.66,41.56,41.63,298000.0,41.2514,41.2911,41.192,41.2613,298000.0
2013-04-12 12:30:00,41.63,42.09,41.63,42.01,690000.0,41.2613,41.7173,41.2613,41.638,690000.0
2013-04-12 13:00:00,42.0,42.18,41.97,42.02,425600.0,41.6281,41.8065,41.5983,41.6479,425600.0
2013-04-12 13:30:00,42.02,42.13,42.01,42.04,276400.0,41.6479,41.7569,41.638,41.6677,276400.0
2013-04-12 14:00:00,42.04,42.26,42.02,42.12,442400.0,41.6677,41.8858,41.6479,41.747,442400.0
2013-04-12 14:30:00,42.13,42.25,42.09,42.12,670800.0,41.7569,41.8758,41.7173,41.747,670800.0
2013-04-12 15:00:00,42.13,42.29,42.07,42.29,445200.0,41.7569,41.9155,41.6974,41.9155,445200.0
2013-04-12 15:30:00,42.27,42.47,42.27,42.36,940400.0,41.8957,42.0939,41.8957,41.9849,940400.0
2013-04-15 09:30:00,41.99,42.37,41.99,42.3,784800.0,41.6181,41.9948,41.6181,41.9254,784800.0
2013-04-15 10:00:00,42.32,42.38,42.1,42.24,325200.0,41.9452,42.0047,41.7272,41.8659,325200.0
2013-04-15 10:30:00,42.25,42.49,42.15,42.27,615200.0,41.8758,42.1137,41.7767,41.8957,615200.0
2013-04-15 11:00:00,42.26,42.27,42.08,42.16,658800.0,41.8858,41.8957,41.7074,41.7866,658800.0
2013-04-15 11:30:00,42.16,42.31,42.06,42.08,354800.0,41.7866,41.9353,41.6875,41.7074,354800.0
2013-04-15 12:00:00,42.07,42.1,41.93,41.93,266400.0,41.6974,41.7272,41.5587,41.5587,266400.0
2013-04-15 12:30:00,41.93,41.98,41.71,41.73,548800.0,41.5587,41.6082,41.3406,41.3604,548800.0
2013-04-15 13:00:00,41.73,41.83,41.71,41.82,331600.0,41.3604,41.4596,41.3406,41.4497,331600.0
2013-04-15 13:30:00,41.81,41.85,41.73,41.74,274000.0,41.4397,41.4794,41.3604,41.3704,274000.0
2013-04-15 14:00:00,41.74,41.74,41.6,41.64,355200.0,41.3704,41.3704,41.2316,41.2712,355200.0
2013-04-15 14:30:00,41.63,41.82,41.6,41.65,451200.0,41.2613,41.4497,41.2316,41.2812,451200.0
2013-04-15 15:00:00,41.61,41.61,41.38,41.46,606400.0,41.2415,41.2415,41.0135,41.0928,606400.0
2013-04-15 15:30:00,41.47,41.54,41.3,41.32,1050800.0,41.1028,41.1721,40.9343,40.9541,1050800.0
2013-04-16 09:30:00,41.69,42.0,41.52,41.87,668800.0,41.3208,41.6281,41.1523,41.4992,668800.0
2013-04-16 10:00:00,41.88,42.04,41.68,41.94,479200.0,41.5091,41.6677,41.3109,41.5686,479200.0
2013-04-16 10:30:00,41.93,42.18,41.92,42.12,766400.0,41.5587,41.8065,41.5488,41.747,766400.0
2013-04-16 11:00:00,42.13,42.44,42.02,42.16,662000.0,41.7569,42.0642,41.6479,41.7866,662000.0
2013-04-16 11:30:00,42.16,42.37,42.03,42.26,214400.0,41.7866,41.9948,41.6578,41.8858,214400.0
2013-04-16 12:00:00,42.27,42.41,42.27,42.38,248800.0,41.8957,42.0344,41.8957,42.0047,248800.0
2013-04-16 12:30:00,42.38,42.46,42.36,42.43,186000.0,42.0047,42.084,41.9849,42.0543,186000.0
2013-04-16 13:00:00,42.43,42.47,42.35,42.35,201200.0,42.0543,42.0939,41.975,41.975,201200.0
2013-04-16 13:30:00,42.35,42.43,42.22,42.28,220400.0,41.975,42.0543,41.8461,41.9056,220400.0
2013-04-16 14:00:00,42.27,42.3,42.18,42.23,171200.0,41.8957,41.9254,41.8065,41.856,171200.0
2013-04-16 14:30:00,42.24,42.31,42.17,42.22,228400.0,41.8659,41.9353,41.7966,41.8461,228400.0
2013-04-16 15:00:00,42.2,42.42,42.2,42.4,309600.0,41.8263,42.0443,41.8263,42.0245,309600.0
2013-04-16 15:30:00,42.37,42.6,42.37,42.57,996400.0,41.9948,42.2227,41.9948,42.193,996400.0
2013-04-17 09:30:00,42.21,42.67,42.07,42.49,724000.0,41.8362,42.2921,41.6974,42.1137,724000.0
2013-04-17 10:00:00,42.49,42.5,41.94,42.12,635200.0,42.1137,42.1236,41.5686,41.747,635200.0
2013-04-17 10:30:00,42.1,42.16,41.93,41.95,492000.0,41.7272,41.7866,41.5587,41.5785,492000.0
2013-04-17 11:00:00,41.93,41.94,41.61,41.74,587600.0,41.5587,41.5686,41.2415,41.3704,587600.0
2013-04-17 11:30:00,41.74,41.79,41.61,41.62,268400.0,41.3704,41.4199,41.2415,41.2514,268400.0
2013-04-17 12:00:00,41.63,41.69,41.42,41.5,349600.0,41.2613,41.3208,41.0532,41.1325,349600.0
2013-04-17 12:30:00,41.51,41.78,41.49,41.75,223600.0,41.1424,41.41,41.1226,41.3803,223600.0
2013-04-17 13:00:00,41.74,41.87,41.71,41.81,291600.0,41.3704,41.4992,41.3406,41.4397,291600.0
2013-04-17 13:30:00,41.81,42.02,41.81,41.94,250000.0,41.4397,41.6479,41.4397,41.5686,250000.0
2013-04-17 14:00:00,41.93,42.01,41.89,41.94,259200.0,41.5587,41.638,41.519,41.5686,259200.0
2013-04-17 14:30:00,41.95,41.98,41.71,41.82,230800.0,41.5785,41.6082,41.3406,41.4497,230800.0
2013-04-17 15:00:00,41.81,41.9,41.75,41.86,379600.0,41.4397,41.5289,41.3803,41.4893,379600.0
2013-04-17 15:30:00,41.85,41.94,41.77,41.84,426000.0,41.4794,41.5686,41.4001,41.4695,426000.0
2013-04-18 09:30:00,41.15,41.74,40.76,41.32,743400.0,40.7856,41.3704,40.399,40.9541,743400.0
2013-04-18 10:00:00,41.33,41.45,40.79,41.12,518500.0,40.964,41.0829,40.4288,40.7559,518500.0
2013-04-18 10:30:00,41.13,41.91,41.13,41.52,309200.0,40.7658,41.5389,40.7658,41.1523,309200.0
2013-04-18 11:00:00,41.51,41.51,41.15,41.17,164100.0,41.1424,41.1424,40.7856,40.8054,164100.0
2013-04-18 11:30:00,41.17,41.28,40.92,41.12,195800.0,40.8054,40.9144,40.5576,40.7559,195800.0
2013-04-18 12:00:00,41.11,41.18,41.04,41.07,192600.0,40.7459,40.8153,40.6766,40.7063,192600.0
2013-04-18 12:30:00,41.08,41.18,41.01,41.16,135000.0,40.7162,40.8153,40.6468,40.7955,135000.0
2013-04-18 13:00:00,41.15,41.27,41.02,41.04,153000.0,40.7856,40.9045,40.6567,40.6766,153000.0
2013-04-18 13:30:00,41.05,41.15,40.99,41.1,189900.0,40.6865,40.7856,40.627,40.736,189900.0
2013-04-18 14:00:00,41.11,41.13,40.96,41.06,200900.0,40.7459,40.7658,40.5973,40.6964,200900.0
2013-04-18 14:30:00,41.06,41.18,40.9,41.0,267300.0,40.6964,40.8153,40.5378,40.6369,267300.0
2013-04-18 15:00:00,41.01,41.12,40.9,41.09,373600.0,40.6468,40.7559,40.5378,40.7261,373600.0
2013-04-18 15:30:00,41.09,41.19,40.93,41.03,677600.0,40.7261,40.8252,40.5675,40.6666,677600.0
2013-04-19 09:30:00,41.02,41.09,39.75,40.09,1110500.0,40.6567,40.7261,39.398,39.735,1110500.0
2013-04-19 10:00:00,40.08,40.37,40.08,40.32,374600.0,39.7251,40.0125,39.7251,39.9629,374600.0
2013-04-19 10:30:00,40.31,41.06,40.3,40.98,583000.0,39.953,40.6964,39.9431,40.6171,583000.0
2013-04-19 11:00:00,40.97,41.25,40.85,41.21,295800.0,40.6072,40.8847,40.4882,40.8451,295800.0
2013-04-19 11:30:00,41.2,41.22,40.98,41.04,191400.0,40.8351,40.855,40.6171,40.6766,191400.0
2013-04-19 12:00:00,41.05,41.12,40.94,40.98,143400.0,40.6865,40.7559,40.5774,40.6171,143400.0
2013-04-19 12:30:00,40.99,41.0,40.82,40.94,165600.0,40.627,40.6369,40.4585,40.5774,165600.0
2013-04-19 13:00:00,40.96,40.98,40.85,40.88,259200.0,40.5973,40.6171,40.4882,40.518,259200.0
2013-04-19 13:30:00,40.9,40.9,40.73,40.73,141500.0,40.5378,40.5378,40.3693,40.3693,141500.0
2013-04-19 14:00:00,40.73,40.93,40.68,40.84,168800.0,40.3693,40.5675,40.3197,40.4783,168800.0
2013-04-19 14:30:00,40.83,40.89,40.67,40.8,146800.0,40.4684,40.5279,40.3098,40.4387,146800.0
2013-04-19 15:00:00,40.78,40.84,40.71,40.76,132000.0,40.4189,40.4783,40.3495,40.399,132000.0
2013-04-19 15:30:00,40.77,40.89,40.76,40.86,482900.0,40.409,40.5279,40.399,40.4982,482900.0
2013-04-22 09:30:00,41.02,41.17,40.5,40.75,491200.0,40.6567,40.8054,40.1413,40.3891,491200.0
2013-04-22 10:00:00,40.75,40.75,40.21,40.37,368900.0,40.3891,40.3891,39.8539,40.0125,368900.0
2013-04-22 10:30:00,40.35,40.58,40.17,40.39,319500.0,39.9927,40.2206,39.8143,40.0323,319500.0
2013-04-22 11:00:00,40.4,40.41,40.24,40.29,201100.0,40.0422,40.0521,39.8836,39.9332,201100.0
2013-04-22 11:30:00,40.3,40.54,40.28,40.38,202500.0,39.9431,40.181,39.9233,40.0224,202500.0
2013-04-22 12:00:00,40.37,40.47,40.29,40.34,218900.0,40.0125,40.1116,39.9332,39.9828,218900.0
2013-04-22 12:30:00,40.35,40.41,40.26,40.32,277500.0,39.9927,40.0521,39.9035,39.9629,277500.0
2013-04-22 13:00:00,40.32,40.35,40.21,40.26,187500.0,39.9629,39.9927,39.8539,39.9035,187500.0
2013-04-22 13:30:00,40.26,40.33,40.13,40.13,255300.0,39.9035,39.9728,39.7746,39.7746,255300.0
2013-04-22 14:00:00,40.13,40.39,40.13,40.34,351800.0,39.7746,40.0323,39.7746,39.9828,351800.0
2013-04-22 14:30:00,40.35,40.42,40.17,40.21,300200.0,39.9927,40.0621,39.8143,39.8539,300200.0
2013-04-22 15:00:00,40.21,40.35,40.2,40.32,356200.0,39.8539,39.9927,39.844,39.9629,356200.0
2013-04-22 15:30:00,40.32,40.42,40.25,40.32,565400.0,39.9629,40.0621,39.8936,39.9629,565400.0
2013-04-23 09:30:00,40.71,41.3,40.61,41.17,579100.0,40.3495,40.9343,40.2504,40.8054,579100.0
2013-04-23 10:00:00,41.17,41.28,41.05,41.18,231700.0,40.8054,40.9144,40.6865,40.8153,231700.0
2013-04-23 10:30:00,41.18,41.24,40.86,40.87,228000.0,40.8153,40.8748,40.4982,40.5081,228000.0
2013-04-23 11:00:00,40.88,41.19,40.87,41.14,161500.0,40.518,40.8252,40.5081,40.7757,161500.0
2013-04-23 11:30:00,41.13,41.36,41.11,41.32,225500.0,40.7658,40.9937,40.7459,40.9541,225500.0
2013-04-23 12:00:00,41.31,41.49,41.26,41.48,270700.0,40.9442,41.1226,40.8946,41.1127,270700.0
2013-04-23 12:30:00,41.49,41.55,41.27,41.35,210600.0,41.1226,41.182,40.9045,40.9838,210600.0
2013-04-23 13:00:00,41.34,41.47,40.95,41.26,311900.0,40.9739,41.1028,40.5874,40.8946,311900.0
2013-04-23 13:30:00,41.26,41.31,41.2,41.21,163000.0,40.8946,40.9442,40.8351,40.8451,163000.0
2013-04-23 14:00:00,41.21,41.24,40.97,41.0,167200.0,40.8451,40.8748,40.6072,40.6369,167200.0
2013-04-23 14:30:00,40.99,41.1,40.94,41.07,205500.0,40.627,40.736,40.5774,40.7063,205500.0
2013-04-23 15:00:00,41.07,41.13,40.97,41.0,263300.0,40.7063,40.7658,40.6072,40.6369,263300.0
2013-04-23 15:30:00,40.99,41.15,40.99,41.08,609600.0,40.627,40.7856,40.627,40.7162,609600.0
2013-04-24 09:30:00,41.02,41.53,40.96,41.45,370800.0,40.6567,41.1622,40.5973,41.0829,370800.0
2013-04-24 10:00:00,41.45,41.53,41.12,41.12,233500.0,41.0829,41.1622,40.7559,40.7559,233500.0
2013-04-24 10:30:00,41.13,41.24,41.03,41.19,196400.0,40.7658,40.8748,40.6666,40.8252,196400.0
2013-04-24 11:00:00,41.23,41.28,41.04,41.15,147800.0,40.8649,40.9144,40.6766,40.7856,147800.0
2013-04-24 11:30:00,41.17,41.23,41.11,41.13,97900.0,40.8054,40.8649,40.7459,40.7658,97900.0
2013-04-24 12:00:00,41.15,41.19,41.05,41.13,98100.0,40.7856,40.8252,40.6865,40.7658,98100.0
2013-04-24 12:30:00,41.12,41.16,40.87,41.02,170700.0,40.7559,40.7955,40.5081,40.6567,170700.0
2013-04-24 13:00:00,41.02,41.25,40.99,41.22,78800.0,40.6567,40.8847,40.627,40.855,78800.0
2013-04-24 13:30:00,41.22,41.32,41.15,41.23,98100.0,40.855,40.9541,40.7856,40.8649,98100.0
2013-04-24 14:00:00,41.23,41.35,41.21,41.34,94700.0,40.8649,40.9838,40.8451,40.9739,94700.0
2013-04-24 14:30:00,41.34,41.37,41.09,41.12,139700.0,40.9739,41.0036,40.7261,40.7559,139700.0
2013-04-24 15:00:00,41.12,41.16,40.97,41.02,239800.0,40.7559,40.7955,40.6072,40.6567,239800.0
2013-04-24 15:30:00,41.02,41.06,40.91,40.93,440400.0,40.6567,40.6964,40.5477,40.5675,440400.0
2013-04-25 09:30:00,41.05,41.15,40.8,41.05,427800.0,40.6865,40.7856,40.4387,40.6865,427800.0
2013-04-25 10:00:00,41.05,41.17,40.96,41.1,281900.0,40.6865,40.8054,40.5973,40.736,281900.0
2013-04-25 10:30:00,41.09,41.12,40.96,41.0,408100.0,40.7261,40.7559,40.5973,40.6369,408100.0
2013-04-25 11:00:00,41.0,41.02,40.9,40.96,474300.0,40.6369,40.6567,40.5378,40.5973,474300.0
2013-04-25 11:30:00,40.97,41.0,40.89,40.89,349900.0,40.6072,40.6369,40.5279,40.5279,349900.0
2013-04-25 12:00:00,40.9,40.91,40.73,40.76,278700.0,40.5378,40.5477,40.3693,40.399,278700.0
2013-04-25 12:30:00,40.77,40.89,40.62,40.83,267700.0,40.409,40.5279,40.2603,40.4684,267700.0
2013-04-25 13:00:00,40.84,40.89,40.83,40.88,217400.0,40.4783,40.5279,40.4684,40.518,217400.0
2013-04-25 13:30:00,40.89,40.96,40.87,40.95,235800.0,40.5279,40.5973,40.5081,40.5874,235800.0
2013-04-25 14:00:00,40.94,40.97,40.88,40.89,242900.0,40.5774,40.6072,40.518,40.5279,242900.0
2013-04-25 14:30:00,40.89,40.93,40.82,40.83,173000.0,40.5279,40.5675,40.4585,40.4684,173000.0
2013-04-25 15:00:00,40.82,40.9,40.67,40.84,604200.0,40.4585,40.5378,40.3098,40.4783,604200.0
2013-04-25 15:30:00,40.83,40.89,40.7,40.79,642800.0,40.4684,40.5279,40.3396,40.4288,642800.0
2013-04-26 09:30:00,40.84,41.1,40.68,41.04,462100.0,40.4783,40.736,40.3197,40.6766,462100.0
2013-04-26 10:00:00,41.05,41.05,40.64,40.79,179500.0,40.6865,40.6865,40.2801,40.4288,179500.0
2013-04-26 10:30:00,40.77,40.89,40.71,40.85,145200.0,40.409,40.5279,40.3495,40.4882,145200.0
2013-04-26 11:00:00,40.82,40.88,40.8,40.86,85700.0,40.4585,40.518,40.4387,40.4982,85700.0
2013-04-26 11:30:00,40.87,40.96,40.77,40.78,116400.0,40.5081,40.5973,40.409,40.4189,116400.0
2013-04-26 12:00:00,40.77,40.8,40.69,40.77,73000.0,40.409,40.4387,40.3297,40.409,73000.0
2013-04-26 12:30:00,40.77,40.8,40.73,40.78,64700.0,40.409,40.4387,40.3693,40.4189,64700.0
2013-04-26 13:00:00,40.77,40.8,40.69,40.78,99300.0,40.409,40.4387,40.3297,40.4189,99300.0
2013-04-26 13:30:00,40.78,40.9,40.77,40.87,96300.0,40.4189,40.5378,40.409,40.5081,96300.0
2013-04-26 14:00:00,40.87,40.91,40.84,40.87,126200.0,40.5081,40.5477,40.4783,40.5081,126200.0
2013-04-26 14:30:00,40.88,40.89,40.79,40.83,104900.0,40.518,40.5279,40.4288,40.4684,104900.0
2013-04-26 15:00:00,40.83,40.88,40.78,40.8,175700.0,40.4684,40.518,40.4189,40.4387,175700.0
2013-04-26 15:30:00,40.79,40.89,40.7,40.71,484700.0,40.4288,40.5279,40.3396,40.3495,484700.0
2013-04-29 09:30:00,40.75,40.88,40.55,40.8,303200.0,40.3891,40.518,40.1909,40.4387,303200.0
2013-04-29 10:00:00,40.8,41.28,40.77,41.19,179700.0,40.4387,40.9144,40.409,40.8252,179700.0
2013-04-29 10:30:00,41.2,41.2,40.96,40.97,86500.0,40.8351,40.8351,40.5973,40.6072,86500.0
2013-04-29 11:00:00,40.98,40.99,40.86,40.87,144200.0,40.6171,40.627,40.4982,40.5081,144200.0
2013-04-29 11:30:00,40.86,40.91,40.82,40.9,143200.0,40.4982,40.5477,40.4585,40.5378,143200.0
2013-04-29 12:00:00,40.91,41.06,40.86,41.04,178700.0,40.5477,40.6964,40.4982,40.6766,178700.0
2013-04-29 12:30:00,41.05,41.18,41.03,41.04,142300.0,40.6865,40.8153,40.6666,40.6766,142300.0
2013-04-29 13:00:00,41.04,41.06,40.99,41.05,122200.0,40.6766,40.6964,40.627,40.6865,122200.0
2013-04-29 13:30:00,41.04,41.06,41.0,41.02,161100.0,40.6766,40.6964,40.6369,40.6567,161100.0
2013-04-29 14:00:00,41.02,41.12,41.02,41.09,123200.0,40.6567,40.7559,40.6567,40.7261,123200.0
2013-04-29 14:30:00,41.09,41.1,41.0,41.01,198200.0,40.7261,40.736,40.6369,40.6468,198200.0
2013-04-29 15:00:00,41.02,41.05,40.91,41.01,227700.0,40.6567,40.6865,40.5477,40.6468,227700.0
2013-04-29 15:30:00,41.0,41.07,40.91,41.0,507000.0,40.6369,40.7063,40.5477,40.6369,507000.0
2013-04-30 09:30:00,41.05,41.16,40.76,40.84,191800.0,40.6865,40.7955,40.399,40.4783,191800.0
2013-04-30 10:00:00,40.87,40.93,40.71,40.85,167300.0,40.5081,40.5675,40.3495,40.4882,167300.0
2013-04-30 10:30:00,40.84,41.1,40.81,41.05,207700.0,40.4783,40.736,40.4486,40.6865,207700.0
2013-04-30 11:00:00,41.05,41.1,40.97,41.08,132300.0,40.6865,40.736,40.6072,40.7162,132300.0
2013-04-30 11:30:00,41.1,41.24,41.03,41.12,181300.0,40.736,40.8748,40.6666,40.7559,181300.0
2013-04-30 12:00:00,41.13,41.16,41.08,41.11,95700.0,40.7658,40.7955,40.7162,40.7459,95700.0
2013-04-30 12:30:00,41.1,41.24,41.05,41.23,188500.0,40.736,40.8748,40.6865,40.8649,188500.0
2013-04-30 13:00:00,41.23,41.23,41.05,41.05,224000.0,40.8649,40.8649,40.6865,40.6865,224000.0
2013-04-30 13:30:00,41.06,41.13,40.98,41.08,206700.0,40.6964,40.7658,40.6171,40.7162,206700.0
2013-04-30 14:00:00,41.07,41.12,40.94,41.1,141100.0,40.7063,40.7559,40.5774,40.736,141100.0
2013-04-30 14:30:00,41.09,41.16,41.02,41.11,162000.0,40.7261,40.7955,40.6567,40.7459,162000.0
2013-04-30 15:00:00,41.1,41.16,41.04,41.14,243400.0,40.736,40.7955,40.6766,40.7757,243400.0
2013-04-30 15:30:00,41.14,41.24,41.08,41.12,588300.0,40.7757,40.8748,40.7162,40.7559,588300.0
2013-05-01 09:30:00,41.21,42.0,41.12,41.8,793400.0,40.8451,41.6281,40.7559,41.4298,793400.0
2013-05-01 10:00:00,41.8,41.94,41.42,41.88,922500.0,41.4298,41.5686,41.0532,41.5091,922500.0
2013-05-01 10:30:00,41.88,42.19,41.8,42.11,420500.0,41.5091,41.8164,41.4298,41.7371,420500.0
2013-05-01 11:00:00,42.11,42.18,41.88,42.01,605300.0,41.7371,41.8065,41.5091,41.638,605300.0
2013-05-01 11:30:00,42.01,42.08,41.88,41.98,268400.0,41.638,41.7074,41.5091,41.6082,268400.0
2013-05-01 12:00:00,41.97,42.07,41.76,41.81,414800.0,41.5983,41.6974,41.3902,41.4397,414800.0
2013-05-01 12:30:00,41.8,41.84,41.67,41.69,186300.0,41.4298,41.4695,41.301,41.3208,186300.0
2013-05-01 13:00:00,41.69,41.76,41.65,41.75,230500.0,41.3208,41.3902,41.2812,41.3803,230500.0
2013-05-01 13:30:00,41.75,41.79,41.64,41.66,376800.0,41.3803,41.4199,41.2712,41.2911,376800.0
2013-05-01 14:00:00,41.66,41.78,41.66,41.68,240600.0,41.2911,41.41,41.2911,41.3109,240600.0
2013-05-01 14:30:00,41.68,41.74,41.64,41.7,285700.0,41.3109,41.3704,41.2712,41.3307,285700.0
2013-05-01 15:00:00,41.7,41.72,41.5,41.52,395500.0,41.3307,41.3505,41.1325,41.1523,395500.0
2013-05-01 15:30:00,41.5,41.72,41.5,41.57,902000.0,41.1325,41.3505,41.1325,41.2019,902000.0
2013-05-02 09:30:00,41.77,42.0,41.5,41.79,392400.0,41.4001,41.6281,41.1325,41.4199,392400.0
2013-05-02 10:00:00,41.78,42.0,41.75,41.87,361300.0,41.41,41.6281,41.3803,41.4992,361300.0
2013-05-02 10:30:00,41.86,41.94,41.74,41.88,261500.0,41.4893,41.5686,41.3704,41.5091,261500.0
2013-05-02 11:00:00,41.88,41.97,41.82,41.89,155500.0,41.5091,41.5983,41.4497,41.519,155500.0
2013-05-02 11:30:00,41.9,42.07,41.81,42.01,201500.0,41.5289,41.6974,41.4397,41.638,201500.0
2013-05-02 12:00:00,42.0,42.1,41.93,41.96,186400.0,41.6281,41.7272,41.5587,41.5884,186400.0
2013-05-02 12:30:00,41.95,41.97,41.84,41.87,145500.0,41.5785,41.5983,41.4695,41.4992,145500.0
2013-05-02 13:00:00,41.87,42.0,41.86,41.92,189500.0,41.4992,41.6281,41.4893,41.5488,189500.0
2013-05-02 13:30:00,41.92,42.02,41.91,42.0,133800.0,41.5488,41.6479,41.5389,41.6281,133800.0
2013-05-02 14:00:00,42.01,42.04,41.92,41.96,144500.0,41.638,41.6677,41.5488,41.5884,144500.0
2013-05-02 14:30:00,41.95,41.95,41.9,41.92,207500.0,41.5785,41.5785,41.5289,41.5488,207500.0
2013-05-02 15:00:00,41.92,42.03,41.91,41.99,299300.0,41.5488,41.6578,41.5389,41.6181,299300.0
2013-05-02 15:30:00,41.98,41.99,41.8,41.86,564200.0,41.6082,41.6181,41.4298,41.4893,564200.0
2013-05-03 09:30:00,42.27,42.5,42.09,42.19,483300.0,41.8957,42.1236,41.7173,41.8164,483300.0
2013-05-03 10:00:00,42.19,42.36,42.06,42.25,300800.0,41.8164,41.9849,41.6875,41.8758,300800.0
2013-05-03 10:30:00,42.25,42.3,42.16,42.2,139600.0,41.8758,41.9254,41.7866,41.8263,139600.0
2013-05-03 11:00:00,42.2,42.3,42.11,42.15,202400.0,41.8263,41.9254,41.7371,41.7767,202400.0
2013-05-03 11:30:00,42.15,42.2,42.11,42.14,157000.0,41.7767,41.8263,41.7371,41.7668,157000.0
2013-05-03 12:00:00,42.15,42.32,42.15,42.28,73400.0,41.7767,41.9452,41.7767,41.9056,73400.0
2013-05-03 12:30:00,42.28,42.31,42.25,42.3,162500.0,41.9056,41.9353,41.8758,41.9254,162500.0
2013-05-03 13:00:00,42.3,42.4,42.28,42.32,132600.0,41.9254,42.0245,41.9056,41.9452,132600.0
2013-05-03 13:30:00,42.33,42.35,42.23,42.24,111300.0,41.9551,41.975,41.856,41.8659,111300.0
2013-05-03 14:00:00,42.24,42.27,42.2,42.21,110100.0,41.8659,41.8957,41.8263,41.8362,110100.0
2013-05-03 14:30:00,42.22,42.26,42.19,42.22,142900.0,41.8461,41.8858,41.8164,41.8461,142900.0
2013-05-03 15:00:00,42.21,42.25,42.11,42.15,201000.0,41.8362,41.8758,41.7371,41.7767,201000.0
2013-05-03 15:30:00,42.15,42.26,42.14,42.23,430000.0,41.7767,41.8858,41.7668,41.856,430000.0
2013-05-06 09:30:00,42.33,42.84,42.3,42.5,352100.0,41.9551,42.4606,41.9254,42.1236,352100.0
2013-05-06 10:00:00,42.5,42.57,42.41,42.49,263500.0,42.1236,42.193,42.0344,42.1137,263500.0
2013-05-06 10:30:00,42.49,42.63,42.43,42.49,307700.0,42.1137,42.2525,42.0543,42.1137,307700.0
2013-05-06 11:00:00,42.49,42.53,42.4,42.46,94600.0,42.1137,42.1534,42.0245,42.084,94600.0
2013-05-06 11:30:00,42.45,42.57,42.45,42.49,159400.0,42.0741,42.193,42.0741,42.1137,159400.0
2013-05-06 12:00:00,42.5,42.65,42.44,42.5,276300.0,42.1236,42.2723,42.0642,42.1236,276300.0
2013-05-06 12:30:00,42.49,42.55,42.46,42.53,297300.0,42.1137,42.1732,42.084,42.1534,297300.0
2013-05-06 13:00:00,42.53,42.59,42.48,42.53,213400.0,42.1534,42.2128,42.1038,42.1534,213400.0
2013-05-06 13:30:00,42.53,42.57,42.48,42.53,310800.0,42.1534,42.193,42.1038,42.1534,310800.0
2013-05-06 14:00:00,42.53,42.55,42.48,42.51,443400.0,42.1534,42.1732,42.1038,42.1335,443400.0
2013-05-06 14:30:00,42.51,42.53,42.47,42.5,361500.0,42.1335,42.1534,42.0939,42.1236,361500.0
2013-05-06 15:00:00,42.5,42.51,42.45,42.49,245500.0,42.1236,42.1335,42.0741,42.1137,245500.0
2013-05-06 15:30:00,42.49,42.51,42.44,42.45,742000.0,42.1137,42.1335,42.0642,42.0741,742000.0
2013-05-07 09:30:00,42.64,42.85,42.51,42.74,401700.0,42.2624,42.4705,42.1335,42.3615,401700.0
2013-05-07 10:00:00,42.71,42.72,42.11,42.28,282100.0,42.3318,42.3417,41.7371,41.9056,282100.0
2013-05-07 10:30:00,42.26,42.44,42.11,42.28,112500.0,41.8858,42.0642,41.7371,41.9056,112500.0
2013-05-07 11:00:00,42.26,42.4,42.2,42.39,154200.0,41.8858,42.0245,41.8263,42.0146,154200.0
2013-05-07 11:30:00,42.36,42.4,42.28,42.37,81200.0,41.9849,42.0245,41.9056,41.9948,81200.0
2013-05-07 12:00:00,42.36,42.43,42.35,42.39,51900.0,41.9849,42.0543,41.975,42.0146,51900.0
2013-05-07 12:30:00,42.36,42.49,42.32,42.46,47300.0,41.9849,42.1137,41.9452,42.084,47300.0
2013-05-07 13:00:00,42.45,42.47,42.41,42.45,112600.0,42.0741,42.0939,42.0344,42.0741,112600.0
2013-05-07 13:30:00,42.44,42.52,42.41,42.43,292100.0,42.0642,42.1435,42.0344,42.0543,292100.0
2013-05-07 14:00:00,42.43,42.47,42.39,42.4,150500.0,42.0543,42.0939,42.0146,42.0245,150500.0
2013-05-07 14:30:00,42.38,42.41,42.31,42.38,74900.0,42.0047,42.0344,41.9353,42.0047,74900.0
2013-05-07 15:00:00,42.38,42.42,42.32,42.38,152400.0,42.0047,42.0443,41.9452,42.0047,152400.0
2013-05-07 15:30:00,42.37,42.52,42.34,42.42,483700.0,41.9948,42.1435,41.965,42.0443,483700.0
2013-05-08 09:30:00,42.43,42.49,42.22,42.35,251000.0,42.0543,42.1137,41.8461,41.975,251000.0
2013-05-08 10:00:00,42.37,42.43,42.25,42.31,198700.0,41.9948,42.0543,41.8758,41.9353,198700.0
2013-05-08 10:30:00,42.3,42.52,42.26,42.47,357900.0,41.9254,42.1435,41.8858,42.0939,357900.0
2013-05-08 11:00:00,42.47,42.59,42.42,42.47,178200.0,42.0939,42.2128,42.0443,42.0939,178200.0
2013-05-08 11:30:00,42.47,42.52,42.44,42.46,68800.0,42.0939,42.1435,42.0642,42.084,68800.0
2013-05-08 12:00:00,42.45,42.47,42.29,42.3,170700.0,42.0741,42.0939,41.9155,41.9254,170700.0
2013-05-08 12:30:00,42.32,42.45,42.2,42.33,274600.0,41.9452,42.0741,41.8263,41.9551,274600.0
2013-05-08 13:00:00,42.34,42.46,42.33,42.38,149400.0,41.965,42.084,41.9551,42.0047,149400.0
2013-05-08 13:30:00,42.37,42.41,42.31,42.37,157700.0,41.9948,42.0344,41.9353,41.9948,157700.0
2013-05-08 14:00:00,42.37,42.43,42.33,42.38,147700.0,41.9948,42.0543,41.9551,42.0047,147700.0
2013-05-08 14:30:00,42.37,42.41,42.3,42.41,135000.0,41.9948,42.0344,41.9254,42.0344,135000.0
2013-05-08 15:00:00,42.41,42.48,42.34,42.44,251300.0,42.0344,42.1038,41.965,42.0642,251300.0
2013-05-08 15:30:00,42.44,42.46,42.31,42.38,481400.0,42.0642,42.084,41.9353,42.0047,481400.0
2013-05-09 09:30:00,42.35,42.71,42.28,42.69,373400.0,41.975,42.3318,41.9056,42.3119,373400.0
2013-05-09 10:00:00,42.68,42.74,42.5,42.69,359600.0,42.302,42.3615,42.1236,42.3119,359600.0
2013-05-09 10:30:00,42.69,42.98,42.63,42.8,266800.0,42.3119,42.5994,42.2525,42.421,266800.0
2013-05-09 11:00:00,42.78,43.36,42.77,43.34,446900.0,42.4012,42.976,42.3912,42.9562,446900.0
2013-05-09 11:30:00,43.33,43.36,43.22,43.3,267800.0,42.9463,42.976,42.8373,42.9165,267800.0
2013-05-09 12:00:00,43.32,43.37,43.14,43.16,239100.0,42.9364,42.9859,42.758,42.7778,239100.0
2013-05-09 12:30:00,43.15,43.62,43.15,43.55,289000.0,42.7679,43.2337,42.7679,43.1643,289000.0
2013-05-09 13:00:00,43.54,43.65,43.4,43.6,344000.0,43.1544,43.2634,43.0157,43.2139,344000.0
2013-05-09 13:30:00,43.59,43.78,43.57,43.68,322600.0,43.204,43.3923,43.1842,43.2932,322600.0
2013-05-09 14:00:00,43.66,43.73,43.4,43.41,486700.0,43.2734,43.3427,43.0157,43.0256,486700.0
2013-05-09 14:30:00,43.43,43.45,43.2,43.25,562600.0,43.0454,43.0652,42.8174,42.867,562600.0
2013-05-09 15:00:00,43.23,43.4,43.12,43.36,607200.0,42.8472,43.0157,42.7381,42.976,607200.0
2013-05-09 15:30:00,43.36,43.45,43.09,43.15,980500.0,42.976,43.0652,42.7084,42.7679,980500.0
2013-05-10 09:30:00,43.21,43.86,43.21,43.68,473400.0,42.8273,43.4716,42.8273,43.2932,473400.0
2013-05-10 10:00:00,43.68,44.03,43.67,43.88,335700.0,43.2932,43.6401,43.2833,43.4914,335700.0
2013-05-10 10:30:00,43.88,43.92,43.52,43.62,310900.0,43.4914,43.5311,43.1346,43.2337,310900.0
2013-05-10 11:00:00,43.64,43.8,43.63,43.76,252700.0,43.2535,43.4121,43.2436,43.3725,252700.0
2013-05-10 11:30:00,43.76,43.82,43.66,43.7,206000.0,43.3725,43.4319,43.2734,43.313,206000.0
2013-05-10 12:00:00,43.68,43.8,43.6,43.75,155500.0,43.2932,43.4121,43.2139,43.3626,155500.0
2013-05-10 12:30:00,43.74,43.88,43.73,43.84,167200.0,43.3526,43.4914,43.3427,43.4518,167200.0
2013-05-10 13:00:00,43.83,43.94,43.77,43.86,111400.0,43.4419,43.5509,43.3824,43.4716,111400.0
2013-05-10 13:30:00,43.86,43.92,43.83,43.86,110400.0,43.4716,43.5311,43.4419,43.4716,110400.0
2013-05-10 14:00:00,43.85,44.15,43.84,44.13,216900.0,43.4617,43.759,43.4518,43.7392,216900.0
2013-05-10 14:30:00,44.15,44.18,44.06,44.12,262400.0,43.759,43.7888,43.6698,43.7293,262400.0
2013-05-10 15:00:00,44.12,44.21,44.08,44.1,400100.0,43.7293,43.8185,43.6896,43.7095,400100.0
2013-05-10 15:30:00,44.1,44.25,44.09,44.19,708400.0,43.7095,43.8581,43.6996,43.7987,708400.0
2013-05-13 09:30:00,44.33,44.56,44.06,44.26,542200.0,43.9374,44.1654,43.6698,43.868,542200.0
2013-05-13 10:00:00,44.24,44.48,44.14,44.33,333200.0,43.8482,44.0861,43.7491,43.9374,333200.0
2013-05-13 10:30:00,44.31,44.41,44.21,44.21,154500.0,43.9176,44.0167,43.8185,43.8185,154500.0
2013-05-13 11:00:00,44.21,44.28,44.1,44.2,121800.0,43.8185,43.8879,43.7095,43.8086,121800.0
2013-05-13 11:30:00,44.19,44.38,44.16,44.34,93900.0,43.7987,43.987,43.7689,43.9473,93900.0
2013-05-13 12:00:00,44.34,44.41,44.29,44.29,87200.0,43.9473,44.0167,43.8978,43.8978,87200.0
2013-05-13 12:30:00,44.3,44.34,44.22,44.24,80200.0,43.9077,43.9473,43.8284,43.8482,80200.0
2013-05-13 13:00:00,44.24,44.26,44.05,44.08,158300.0,43.8482,43.868,43.6599,43.6896,158300.0
2013-05-13 13:30:00,44.08,44.09,43.92,44.05,190800.0,43.6896,43.6996,43.5311,43.6599,190800.0
2013-05-13 14:00:00,44.04,44.06,43.95,44.03,85600.0,43.65,43.6698,43.5608,43.6401,85600.0
2013-05-13 14:30:00,44.02,44.1,43.95,43.96,109200.0,43.6302,43.7095,43.5608,43.5707,109200.0
2013-05-13 15:00:00,43.95,44.01,43.83,43.87,182100.0,43.5608,43.6203,43.4419,43.4815,182100.0
2013-05-13 15:30:00,43.86,44.07,43.85,43.97,428800.0,43.4716,43.6797,43.4617,43.5806,428800.0
2013-05-14 09:30:00,44.05,44.4,44.01,44.37,393700.0,43.6599,44.0068,43.6203,43.9771,393700.0
2013-05-14 10:00:00,44.36,44.68,44.35,44.66,294400.0,43.9672,44.2843,43.9572,44.2645,294400.0
2013-05-14 10:30:00,44.66,44.91,44.66,44.91,297200.0,44.2645,44.5123,44.2645,44.5123,297200.0
2013-05-14 11:00:00,44.9,44.91,44.71,44.72,228900.0,44.5024,44.5123,44.3141,44.324,228900.0
2013-05-14 11:30:00,44.72,44.85,44.67,44.81,261800.0,44.324,44.4528,44.2744,44.4132,261800.0
2013-05-14 12:00:00,44.8,44.89,44.77,44.82,144800.0,44.4033,44.4925,44.3735,44.4231,144800.0
2013-05-14 12:30:00,44.83,44.94,44.78,44.86,168500.0,44.433,44.542,44.3834,44.4627,168500.0
2013-05-14 13:00:00,44.84,44.94,44.82,44.85,161200.0,44.4429,44.542,44.4231,44.4528,161200.0
2013-05-14 13:30:00,44.85,44.86,44.7,44.76,237800.0,44.4528,44.4627,44.3041,44.3636,237800.0
2013-05-14 14:00:00,44.76,44.81,44.63,44.7,216900.0,44.3636,44.4132,44.2348,44.3041,216900.0
2013-05-14 14:30:00,44.7,44.82,44.69,44.76,218500.0,44.3041,44.4231,44.2942,44.3636,218500.0
2013-05-14 15:00:00,44.74,44.92,44.71,44.92,304100.0,44.3438,44.5222,44.3141,44.5222,304100.0
2013-05-14 15:30:00,44.92,45.04,44.82,44.99,812500.0,44.5222,44.6411,44.4231,44.5916,812500.0
2013-05-15 09:30:00,45.03,45.04,44.53,44.69,398500.0,44.6312,44.6411,44.1357,44.2942,398500.0
2013-05-15 10:00:00,44.68,44.73,44.41,44.55,288900.0,44.2843,44.3339,44.0167,44.1555,288900.0
2013-05-15 10:30:00,44.54,44.78,44.54,44.71,191700.0,44.1456,44.3834,44.1456,44.3141,191700.0
2013-05-15 11:00:00,44.71,44.86,44.68,44.8,146400.0,44.3141,44.4627,44.2843,44.4033,146400.0
2013-05-15 11:30:00,44.78,44.79,44.58,44.63,137400.0,44.3834,44.3934,44.1852,44.2348,137400.0
2013-05-15 12:00:00,44.62,44.88,44.59,44.8,141600.0,44.2249,44.4826,44.1951,44.4033,141600.0
2013-05-15 12:30:00,44.83,45.04,44.82,45.04,194100.0,44.433,44.6411,44.4231,44.6411,194100.0
2013-05-15 13:00:00,45.04,45.07,44.79,44.86,134600.0,44.6411,44.6709,44.3934,44.4627,134600.0
2013-05-15 13:30:00,44.87,44.99,44.83,44.86,132100.0,44.4726,44.5916,44.433,44.4627,132100.0
2013-05-15 14:00:00,44.85,44.93,44.74,44.82,146800.0,44.4528,44.5321,44.3438,44.4231,146800.0
2013-05-15 14:30:00,44.83,44.87,44.69,44.75,130400.0,44.433,44.4726,44.2942,44.3537,130400.0
2013-05-15 15:00:00,44.76,44.83,44.68,44.74,190400.0,44.3636,44.433,44.2843,44.3438,190400.0
2013-05-15 15:30:00,44.75,44.85,44.69,44.81,509000.0,44.3537,44.4528,44.2942,44.4132,509000.0
2013-05-16 09:30:00,45.45,47.31,45.29,47.16,1522100.0,45.0475,46.891,44.8889,46.7424,1522100.0
2013-05-16 10:00:00,47.16,47.28,46.5,46.57,792500.0,46.7424,46.8613,46.0882,46.1576,792500.0
2013-05-16 10:30:00,46.61,46.78,46.35,46.66,526400.0,46.1972,46.3657,45.9395,46.2468,526400.0
2013-05-16 11:00:00,46.65,46.74,46.5,46.52,229500.0,46.2369,46.3261,46.0882,46.108,229500.0
2013-05-16 11:30:00,46.52,46.62,46.38,46.46,287000.0,46.108,46.2071,45.9693,46.0486,287000.0
2013-05-16 12:00:00,46.46,46.52,46.42,46.46,180600.0,46.0486,46.108,46.0089,46.0486,180600.0
2013-05-16 12:30:00,46.45,46.46,46.17,46.22,194700.0,46.0387,46.0486,45.7611,45.8107,194700.0
2013-05-16 13:00:00,46.2,46.25,46.07,46.1,211400.0,45.7909,45.8404,45.662,45.6918,211400.0
2013-05-16 13:30:00,46.09,46.17,46.04,46.1,290800.0,45.6818,45.7611,45.6323,45.6918,290800.0
2013-05-16 14:00:00,46.1,46.4,46.07,46.35,215100.0,45.6918,45.9891,45.662,45.9395,215100.0
2013-05-16 14:30:00,46.33,46.42,46.24,46.3,250900.0,45.9197,46.0089,45.8305,45.89,250900.0
2013-05-16 15:00:00,46.3,46.31,46.13,46.23,342400.0,45.89,45.8999,45.7215,45.8206,342400.0
2013-05-16 15:30:00,46.23,46.29,46.15,46.15,1100300.0,45.8206,45.8801,45.7413,45.7413,1100300.0
2013-05-17 09:30:00,46.18,46.36,45.75,46.2,714200.0,45.771,45.9494,45.3448,45.7909,714200.0
2013-05-17 10:00:00,46.21,46.53,46.2,46.5,362500.0,45.8008,46.1179,45.7909,46.0882,362500.0
2013-05-17 10:30:00,46.51,46.59,46.32,46.45,232200.0,46.0981,46.1774,45.9098,46.0387,232200.0
2013-05-17 11:00:00,46.46,46.48,46.2,46.44,203600.0,46.0486,46.0684,45.7909,46.0287,203600.0
2013-05-17 11:30:00,46.44,46.51,46.36,46.47,172700.0,46.0287,46.0981,45.9494,46.0585,172700.0
2013-05-17 12:00:00,46.46,46.53,46.38,46.44,307400.0,46.0486,46.1179,45.9693,46.0287,307400.0
2013-05-17 12:30:00,46.47,46.54,46.41,46.52,196000.0,46.0585,46.1279,45.999,46.108,196000.0
2013-05-17 13:00:00,46.51,46.51,46.37,46.42,157300.0,46.0981,46.0981,45.9594,46.0089,157300.0
2013-05-17 13:30:00,46.41,46.52,46.4,46.47,164200.0,45.999,46.108,45.9891,46.0585,164200.0
2013-05-17 14:00:00,46.49,46.63,46.47,46.56,186900.0,46.0783,46.2171,46.0585,46.1477,186900.0
2013-05-17 14:30:00,46.58,46.63,46.5,46.61,301400.0,46.1675,46.2171,46.0882,46.1972,301400.0
2013-05-17 15:00:00,46.62,46.7,46.52,46.7,348500.0,46.2071,46.2864,46.108,46.2864,348500.0
2013-05-17 15:30:00,46.7,46.83,46.59,46.8,880200.0,46.2864,46.4153,46.1774,46.3856,880200.0
2013-05-20 09:30:00,47.14,47.2,46.82,47.13,938900.0,46.7225,46.782,46.4054,46.7126,938900.0
2013-05-20 10:00:00,47.13,47.29,47.05,47.15,458500.0,46.7126,46.8712,46.6333,46.7325,458500.0
2013-05-20 10:30:00,47.15,47.38,47.06,47.09,520800.0,46.7325,46.9604,46.6432,46.673,520800.0
2013-05-20 11:00:00,47.1,47.39,47.04,47.39,494800.0,46.6829,46.9703,46.6234,46.9703,494800.0
2013-05-20 11:30:00,47.39,47.58,47.25,47.29,474600.0,46.9703,47.1586,46.8316,46.8712,474600.0
2013-05-20 12:00:00,47.29,47.51,47.24,47.33,335500.0,46.8712,47.0893,46.8217,46.9109,335500.0
2013-05-20 12:30:00,47.31,47.34,47.13,47.19,268800.0,46.891,46.9208,46.7126,46.7721,268800.0
2013-05-20 13:00:00,47.19,47.27,47.15,47.22,340600.0,46.7721,46.8514,46.7325,46.8018,340600.0
2013-05-20 13:30:00,47.23,47.3,47.08,47.2,328900.0,46.8117,46.8811,46.6631,46.782,328900.0
2013-05-20 14:00:00,47.21,47.25,47.08,47.15,333400.0,46.7919,46.8316,46.6631,46.7325,333400.0
2013-05-20 14:30:00,47.15,47.23,47.03,47.1,299100.0,46.7325,46.8117,46.6135,46.6829,299100.0
2013-05-20 15:00:00,47.1,47.2,47.01,47.17,323300.0,46.6829,46.782,46.5937,46.7523,323300.0
2013-05-20 15:30:00,47.15,47.16,47.0,47.03,676500.0,46.7325,46.7424,46.5838,46.6135,676500.0
2013-05-21 09:30:00,47.05,47.11,46.72,46.86,574900.0,46.6333,46.6928,46.3063,46.445,574900.0
2013-05-21 10:00:00,46.88,46.88,46.41,46.5,515000.0,46.4648,46.4648,45.999,46.0882,515000.0
2013-05-21 10:30:00,46.5,46.56,46.31,46.33,323000.0,46.0882,46.1477,45.8999,45.9197,323000.0
2013-05-21 11:00:00,46.33,46.56,46.33,46.55,281200.0,45.9197,46.1477,45.9197,46.1378,281200.0
2013-05-21 11:30:00,46.54,46.68,46.47,46.55,202100.0,46.1279,46.2666,46.0585,46.1378,202100.0
2013-05-21 12:00:00,46.57,46.64,46.37,46.5,339400.0,46.1576,46.227,45.9594,46.0882,339400.0
2013-05-21 12:30:00,46.5,46.69,46.49,46.69,350300.0,46.0882,46.2765,46.0783,46.2765,350300.0
2013-05-21 13:00:00,46.68,46.69,46.57,46.6,234200.0,46.2666,46.2765,46.1576,46.1873,234200.0
2013-05-21 13:30:00,46.6,46.73,46.58,46.6,325100.0,46.1873,46.3162,46.1675,46.1873,325100.0
2013-05-21 14:00:00,46.58,46.66,46.54,46.55,285300.0,46.1675,46.2468,46.1279,46.1378,285300.0
2013-05-21 14:30:00,46.55,46.56,46.36,46.45,318100.0,46.1378,46.1477,45.9494,46.0387,318100.0
2013-05-21 15:00:00,46.45,46.56,46.43,46.5,396500.0,46.0387,46.1477,46.0188,46.0882,396500.0
2013-05-21 15:30:00,46.49,46.52,46.3,46.33,1033300.0,46.0783,46.108,45.89,45.9197,1033300.0
2013-05-22 09:30:00,46.43,46.54,46.01,46.39,661300.0,46.0188,46.1279,45.6025,45.9792,661300.0
2013-05-22 10:00:00,46.39,47.22,46.35,47.16,672700.0,45.9792,46.8018,45.9395,46.7424,672700.0
2013-05-22 10:30:00,47.16,47.19,46.54,46.67,478200.0,46.7424,46.7721,46.1279,46.2567,478200.0
2013-05-22 11:00:00,46.66,47.2,46.62,46.94,391800.0,46.2468,46.782,46.2071,46.5243,391800.0
2013-05-22 11:30:00,46.95,46.99,46.78,46.8,292200.0,46.5342,46.5739,46.3657,46.3856,292200.0
2013-05-22 12:00:00,46.82,46.84,46.66,46.69,171500.0,46.4054,46.4252,46.2468,46.2765,171500.0
2013-05-22 12:30:00,46.69,46.74,46.52,46.65,601400.0,46.2765,46.3261,46.108,46.2369,601400.0
2013-05-22 13:00:00,46.65,46.65,46.25,46.25,239100.0,46.2369,46.2369,45.8404,45.8404,239100.0
2013-05-22 13:30:00,46.25,46.25,45.9,46.12,386800.0,45.8404,45.8404,45.4935,45.7116,386800.0
2013-05-22 14:00:00,46.12,46.21,45.59,45.93,360700.0,45.7116,45.8008,45.1863,45.5233,360700.0
2013-05-22 14:30:00,45.92,46.01,45.74,45.92,376700.0,45.5133,45.6025,45.3349,45.5133,376700.0
2013-05-22 15:00:00,45.93,45.95,45.59,45.62,338600.0,45.5233,45.5431,45.1863,45.216,338600.0
2013-05-22 15:30:00,45.62,45.83,45.53,45.79,918000.0,45.216,45.4241,45.1268,45.3845,918000.0
2013-05-23 09:30:00,43.32,45.2,43.02,45.03,2067900.0,42.9364,44.7997,42.639,44.6312,2067900.0
2013-05-23 10:00:00,45.03,45.99,44.67,45.94,824400.0,44.6312,45.5827,44.2744,45.5332,824400.0
2013-05-23 10:30:00,45.94,46.05,45.44,45.44,549100.0,45.5332,45.6422,45.0376,45.0376,549100.0
2013-05-23 11:00:00,45.43,45.68,45.34,45.48,399200.0,45.0277,45.2755,44.9385,45.0772,399200.0
2013-05-23 11:30:00,45.5,45.75,45.32,45.68,378800.0,45.0971,45.3448,44.9187,45.2755,378800.0
2013-05-23 12:00:00,45.69,45.88,45.53,45.68,300700.0,45.2854,45.4737,45.1268,45.2755,300700.0
2013-05-23 12:30:00,45.68,45.75,45.38,45.46,265500.0,45.2755,45.3448,44.9781,45.0574,265500.0
2013-05-23 13:00:00,45.47,45.49,45.1,45.1,299600.0,45.0673,45.0872,44.7006,44.7006,299600.0
2013-05-23 13:30:00,45.11,45.48,45.04,45.45,429800.0,44.7105,45.0772,44.6411,45.0475,429800.0
2013-05-23 14:00:00,45.44,45.65,45.33,45.55,380100.0,45.0376,45.2457,44.9286,45.1466,380100.0
2013-05-23 14:30:00,45.54,45.81,45.51,45.76,495300.0,45.1367,45.4043,45.107,45.3548,495300.0
2013-05-23 15:00:00,45.76,46.02,45.59,45.93,865300.0,45.3548,45.6125,45.1863,45.5233,865300.0
2013-05-23 15:30:00,45.93,46.01,45.45,45.7,1848700.0,45.5233,45.6025,45.0475,45.2953,1848700.0
2013-05-24 09:30:00,42.75,43.82,42.02,42.98,4991800.0,42.3714,43.4319,41.6479,42.5994,4991800.0
2013-05-24 10:00:00,42.98,42.98,42.07,42.23,1888500.0,42.5994,42.5994,41.6974,41.856,1888500.0
2013-05-24 10:30:00,42.22,42.46,41.8,42.45,2379100.0,41.8461,42.084,41.4298,42.0741,2379100.0
2013-05-24 11:00:00,42.45,42.45,41.85,41.96,1050200.0,42.0741,42.0741,41.4794,41.5884,1050200.0
2013-05-24 11:30:00,41.95,42.09,41.92,42.07,833800.0,41.5785,41.7173,41.5488,41.6974,833800.0
2013-05-24 12:00:00,42.07,42.23,41.95,41.99,585100.0,41.6974,41.856,41.5785,41.6181,585100.0
2013-05-24 12:30:00,41.99,42.08,41.83,42.0,986200.0,41.6181,41.7074,41.4596,41.6281,986200.0
2013-05-24 13:00:00,42.01,42.02,41.91,41.96,616500.0,41.638,41.6479,41.5389,41.5884,616500.0
2013-05-24 13:30:00,41.97,42.31,41.93,42.28,959200.0,41.5983,41.9353,41.5587,41.9056,959200.0
2013-05-24 14:00:00,42.28,42.88,42.25,42.82,1048300.0,41.9056,42.5003,41.8758,42.4408,1048300.0
2013-05-24 14:30:00,42.82,42.84,42.64,42.72,639400.0,42.4408,42.4606,42.2624,42.3417,639400.0
2013-05-24 15:00:00,42.72,43.06,42.7,43.05,1233600.0,42.3417,42.6787,42.3219,42.6688,1233600.0
2013-05-24 15:30:00,43.04,43.28,42.97,43.24,2846300.0,42.6588,42.8967,42.5895,42.8571,2846300.0
2013-05-28 09:30:00,43.53,43.53,42.36,42.87,1894000.0,43.1445,43.1445,41.9849,42.4904,1894000.0
2013-05-28 10:00:00,42.87,43.03,42.8,42.97,875800.0,42.4904,42.6489,42.421,42.5895,875800.0
2013-05-28 10:30:00,42.97,43.17,42.88,43.05,676900.0,42.5895,42.7877,42.5003,42.6688,676900.0
2013-05-28 11:00:00,43.05,43.05,42.88,42.93,427500.0,42.6688,42.6688,42.5003,42.5498,427500.0
2013-05-28 11:30:00,42.93,43.02,42.87,42.96,341100.0,42.5498,42.639,42.4904,42.5796,341100.0
2013-05-28 12:00:00,42.95,43.0,42.58,42.74,414500.0,42.5696,42.6192,42.2029,42.3615,414500.0
2013-05-28 12:30:00,42.74,42.82,42.64,42.72,210300.0,42.3615,42.4408,42.2624,42.3417,210300.0
2013-05-28 13:00:00,42.72,42.87,42.55,42.56,307300.0,42.3417,42.4904,42.1732,42.1831,307300.0
2013-05-28 13:30:00,42.57,42.6,41.91,42.11,624500.0,42.193,42.2227,41.5389,41.7371,624500.0
2013-05-28 14:00:00,42.11,42.24,42.01,42.08,529400.0,41.7371,41.8659,41.638,41.7074,529400.0
2013-05-28 14:30:00,42.08,42.11,41.87,41.95,513400.0,41.7074,41.7371,41.4992,41.5785,513400.0
2013-05-28 15:00:00,41.96,41.97,41.62,41.7,954700.0,41.5884,41.5983,41.2514,41.3307,954700.0
2013-05-28 15:30:00,41.7,41.89,41.69,41.8,1455000.0,41.3307,41.519,41.3208,41.4298,1455000.0
2013-05-29 09:30:00,41.15,41.43,40.93,41.33,1408600.0,40.7856,41.0631,40.5675,40.964,1408600.0
2013-05-29 10:00:00,41.32,41.5,41.12,41.21,868800.0,40.9541,41.1325,40.7559,40.8451,868800.0
2013-05-29 10:30:00,41.21,41.27,41.0,41.05,678600.0,40.8451,40.9045,40.6369,40.6865,678600.0
2013-05-29 11:00:00,41.06,41.2,40.85,41.11,950200.0,40.6964,40.8351,40.4882,40.7459,950200.0
2013-05-29 11:30:00,41.11,41.58,41.11,41.54,571600.0,40.7459,41.2118,40.7459,41.1721,571600.0
2013-05-29 12:00:00,41.5,41.83,41.48,41.76,440800.0,41.1325,41.4596,41.1127,41.3902,440800.0
2013-05-29 12:30:00,41.75,41.96,41.68,41.93,365300.0,41.3803,41.5884,41.3109,41.5587,365300.0
2013-05-29 13:00:00,41.93,42.08,41.87,42.07,394500.0,41.5587,41.7074,41.4992,41.6974,394500.0
2013-05-29 13:30:00,42.07,42.33,42.05,42.29,320100.0,41.6974,41.9551,41.6776,41.9155,320100.0
2013-05-29 14:00:00,42.3,42.36,42.17,42.22,337400.0,41.9254,41.9849,41.7966,41.8461,337400.0
2013-05-29 14:30:00,42.22,42.27,42.13,42.18,341800.0,41.8461,41.8957,41.7569,41.8065,341800.0
2013-05-29 15:00:00,42.18,42.23,41.94,42.02,514600.0,41.8065,41.856,41.5686,41.6479,514600.0
2013-05-29 15:30:00,42.03,42.08,41.85,41.93,763400.0,41.6578,41.7074,41.4794,41.5587,763400.0
2013-05-30 09:30:00,42.09,42.32,42.0,42.13,426100.0,41.7173,41.9452,41.6281,41.7569,426100.0
2013-05-30 10:00:00,42.12,42.29,42.02,42.06,441200.0,41.747,41.9155,41.6479,41.6875,441200.0
2013-05-30 10:30:00,42.06,42.47,42.04,42.47,458200.0,41.6875,42.0939,41.6677,42.0939,458200.0
2013-05-30 11:00:00,42.46,42.5,42.21,42.29,306500.0,42.084,42.1236,41.8362,41.9155,306500.0
2013-05-30 11:30:00,42.28,42.48,42.28,42.44,223000.0,41.9056,42.1038,41.9056,42.0642,223000.0
2013-05-30 12:00:00,42.44,42.49,42.34,42.46,195200.0,42.0642,42.1137,41.965,42.084,195200.0
2013-05-30 12:30:00,42.46,42.5,42.4,42.43,221800.0,42.084,42.1236,42.0245,42.0543,221800.0
2013-05-30 13:00:00,42.44,42.6,42.39,42.54,254600.0,42.0642,42.2227,42.0146,42.1633,254600.0
2013-05-30 13:30:00,42.55,42.6,42.43,42.51,236900.0,42.1732,42.2227,42.0543,42.1335,236900.0
2013-05-30 14:00:00,42.52,42.67,42.52,42.66,271000.0,42.1435,42.2921,42.1435,42.2822,271000.0
2013-05-30 14:30:00,42.66,42.82,42.54,42.8,401300.0,42.2822,42.4408,42.1633,42.421,401300.0
2013-05-30 15:00:00,42.81,42.89,42.74,42.82,549600.0,42.4309,42.5102,42.3615,42.4408,549600.0
2013-05-30 15:30:00,42.82,42.97,42.76,42.77,1087200.0,42.4408,42.5895,42.3813,42.3912,1087200.0
2013-05-31 09:30:00,42.52,42.68,42.25,42.32,347500.0,42.1435,42.302,41.8758,41.9452,347500.0
2013-05-31 10:00:00,42.33,42.44,42.08,42.29,258800.0,41.9551,42.0642,41.7074,41.9155,258800.0
2013-05-31 10:30:00,42.27,42.36,42.11,42.35,232400.0,41.8957,41.9849,41.7371,41.975,232400.0
2013-05-31 11:00:00,42.33,42.79,42.3,42.71,333000.0,41.9551,42.4111,41.9254,42.3318,333000.0
2013-05-31 11:30:00,42.7,42.95,42.67,42.87,250800.0,42.3219,42.5696,42.2921,42.4904,250800.0
2013-05-31 12:00:00,42.88,42.9,42.73,42.8,230100.0,42.5003,42.5201,42.3516,42.421,230100.0
2013-05-31 12:30:00,42.8,42.94,42.75,42.92,292100.0,42.421,42.5597,42.3714,42.5399,292100.0
2013-05-31 13:00:00,42.92,43.03,42.91,43.02,272500.0,42.5399,42.6489,42.53,42.639,272500.0
2013-05-31 13:30:00,43.01,43.02,42.93,42.97,229300.0,42.6291,42.639,42.5498,42.5895,229300.0
2013-05-31 14:00:00,42.97,43.06,42.91,43.03,413600.0,42.5895,42.6787,42.53,42.6489,413600.0
2013-05-31 14:30:00,43.04,43.05,42.85,42.85,477800.0,42.6588,42.6688,42.4705,42.4705,477800.0
2013-05-31 15:00:00,42.86,42.96,42.75,42.75,374600.0,42.4804,42.5796,42.3714,42.3714,374600.0
2013-05-31 15:30:00,42.76,42.79,42.3,42.31,1059000.0,42.3813,42.4111,41.9254,41.9353,1059000.0
2013-06-03 09:30:00,42.37,42.44,41.77,41.88,450200.0,41.9948,42.0642,41.4001,41.5091,450200.0
2013-06-03 10:00:00,41.87,41.88,41.32,41.37,472800.0,41.4992,41.5091,40.9541,41.0036,472800.0
2013-06-03 10:30:00,41.38,41.4,40.84,40.87,843500.0,41.0135,41.0334,40.4783,40.5081,843500.0
2013-06-03 11:00:00,40.87,40.89,40.22,40.26,903600.0,40.5081,40.5279,39.8638,39.9035,903600.0
2013-06-03 11:30:00,40.26,40.6,40.09,40.47,719700.0,39.9035,40.2405,39.735,40.1116,719700.0
2013-06-03 12:00:00,40.48,40.49,40.24,40.43,369900.0,40.1215,40.1314,39.8836,40.072,369900.0
2013-06-03 12:30:00,40.44,40.5,40.15,40.15,464400.0,40.0819,40.1413,39.7944,39.7944,464400.0
2013-06-03 13:00:00,40.15,40.59,40.14,40.59,581200.0,39.7944,40.2305,39.7845,40.2305,581200.0
2013-06-03 13:30:00,40.59,40.88,40.56,40.86,584200.0,40.2305,40.518,40.2008,40.4982,584200.0
2013-06-03 14:00:00,40.86,40.91,40.73,40.87,378400.0,40.4982,40.5477,40.3693,40.5081,378400.0
2013-06-03 14:30:00,40.86,40.99,40.81,40.85,276200.0,40.4982,40.627,40.4486,40.4882,276200.0
2013-06-03 15:00:00,40.87,40.95,40.81,40.88,288300.0,40.5081,40.5874,40.4486,40.518,288300.0
2013-06-03 15:30:00,40.88,41.12,40.88,41.04,1240000.0,40.518,40.7559,40.518,40.6766,1240000.0
2013-06-04 09:30:00,39.25,40.0,38.52,39.88,5073300.0,38.9024,39.6458,38.1789,39.5268,5073300.0
2013-06-04 10:00:00,39.87,39.9,39.26,39.8,1987800.0,39.5169,39.5467,38.9123,39.4475,1987800.0
2013-06-04 10:30:00,39.82,40.13,39.65,39.93,1353700.0,39.4674,39.7746,39.2989,39.5764,1353700.0
2013-06-04 11:00:00,39.93,40.19,39.75,40.01,1627800.0,39.5764,39.8341,39.398,39.6557,1627800.0
2013-06-04 11:30:00,40.02,40.03,39.8,39.91,660500.0,39.6656,39.6755,39.4475,39.5566,660500.0
2013-06-04 12:00:00,39.9,39.95,39.75,39.75,473800.0,39.5467,39.5962,39.398,39.398,473800.0
2013-06-04 12:30:00,39.75,39.87,39.51,39.6,1335700.0,39.398,39.5169,39.1601,39.2493,1335700.0
2013-06-04 13:00:00,39.6,39.73,39.34,39.63,986400.0,39.2493,39.3782,38.9916,39.279,986400.0
2013-06-04 13:30:00,39.63,39.64,39.38,39.48,1158600.0,39.279,39.289,39.0313,39.1304,1158600.0
2013-06-04 14:00:00,39.48,39.5,38.71,38.78,1930400.0,39.1304,39.1502,38.3672,38.4366,1930400.0
2013-06-04 14:30:00,38.78,38.83,37.76,38.13,2720400.0,38.4366,38.4861,37.4256,37.7923,2720400.0
2013-06-04 15:00:00,38.13,38.21,37.85,38.1,3029900.0,37.7923,37.8716,37.5148,37.7626,3029900.0
2013-06-04 15:30:00,38.11,38.19,37.57,37.8,5355600.0,37.7725,37.8518,37.2373,37.4653,5355600.0
2013-06-05 09:30:00,38.68,38.81,37.95,38.3,3065000.0,38.3375,38.4663,37.6139,37.9608,3065000.0
2013-06-05 10:00:00,38.32,38.59,37.96,38.04,1416600.0,37.9806,38.2483,37.6238,37.7031,1416600.0
2013-06-05 10:30:00,38.05,38.16,37.83,38.06,1360400.0,37.713,37.8221,37.495,37.723,1360400.0
2013-06-05 11:00:00,38.05,38.14,37.95,38.0,1318100.0,37.713,37.8022,37.6139,37.6635,1318100.0
2013-06-05 11:30:00,38.0,38.33,37.84,38.02,1152200.0,37.6635,37.9906,37.5049,37.6833,1152200.0
2013-06-05 12:00:00,38.02,38.07,37.93,37.99,782000.0,37.6833,37.7329,37.5941,37.6536,782000.0
2013-06-05 12:30:00,37.99,38.01,37.87,37.9,687200.0,37.6536,37.6734,37.5346,37.5644,687200.0
2013-06-05 13:00:00,37.9,38.07,37.87,38.05,931100.0,37.5644,37.7329,37.5346,37.713,931100.0
2013-06-05 13:30:00,38.05,38.12,37.98,38.02,1493500.0,37.713,37.7824,37.6437,37.6833,1493500.0
2013-06-05 14:00:00,38.02,38.13,37.69,37.97,1049500.0,37.6833,37.7923,37.3562,37.6337,1049500.0
2013-06-05 14:30:00,37.98,38.01,37.9,37.95,1033100.0,37.6437,37.6734,37.5644,37.6139,1033100.0
2013-06-05 15:00:00,37.95,38.01,37.9,38.0,1115500.0,37.6139,37.6734,37.5644,37.6635,1115500.0
2013-06-05 15:30:00,38.0,38.04,37.94,37.96,1932500.0,37.6635,37.7031,37.604,37.6238,1932500.0
2013-06-06 09:30:00,37.87,38.4,37.75,37.89,976100.0,37.5346,38.0599,37.4157,37.5545,976100.0
2013-06-06 10:00:00,37.88,37.99,37.53,37.59,860600.0,37.5445,37.6536,37.1976,37.2571,860600.0
2013-06-06 10:30:00,37.6,37.67,37.35,37.6,1206000.0,37.267,37.3364,37.0192,37.267,1206000.0
2013-06-06 11:00:00,37.6,37.8,37.5,37.68,749900.0,37.267,37.4653,37.1679,37.3463,749900.0
2013-06-06 11:30:00,37.68,37.8,37.42,37.45,367300.0,37.3463,37.4653,37.0886,37.1184,367300.0
2013-06-06 12:00:00,37.47,37.54,37.1,37.21,486900.0,37.1382,37.2076,36.7715,36.8805,486900.0
2013-06-06 12:30:00,37.2,37.42,37.16,37.23,391500.0,36.8706,37.0886,36.8309,36.9003,391500.0
2013-06-06 13:00:00,37.23,37.3,37.12,37.16,469200.0,36.9003,36.9697,36.7913,36.8309,469200.0
2013-06-06 13:30:00,37.16,37.33,37.14,37.28,612300.0,36.8309,36.9994,36.8111,36.9499,612300.0
2013-06-06 14:00:00,37.29,37.57,37.2,37.57,533200.0,36.9598,37.2373,36.8706,37.2373,533200.0
2013-06-06 14:30:00,37.57,38.0,37.54,37.88,849900.0,37.2373,37.6635,37.2076,37.5445,849900.0
2013-06-06 15:00:00,37.87,38.16,37.84,38.1,1069400.0,37.5346,37.8221,37.5049,37.7626,1069400.0
2013-06-06 15:30:00,38.1,38.12,37.95,38.07,1552600.0,37.7626,37.7824,37.6139,37.7329,1552600.0
2013-06-07 09:30:00,38.36,38.79,38.27,38.78,1225100.0,38.0203,38.4465,37.9311,38.4366,1225100.0
2013-06-07 10:00:00,38.76,38.96,38.71,38.84,1035000.0,38.4168,38.615,38.3672,38.496,1035000.0
2013-06-07 10:30:00,38.84,39.06,38.78,39.03,855700.0,38.496,38.7141,38.4366,38.6844,855700.0
2013-06-07 11:00:00,39.04,39.15,38.92,39.09,471200.0,38.6943,38.8033,38.5753,38.7438,471200.0
2013-06-07 11:30:00,39.1,39.31,39.02,39.25,563700.0,38.7537,38.9619,38.6744,38.9024,563700.0
2013-06-07 12:00:00,39.25,39.29,39.16,39.22,407500.0,38.9024,38.9421,38.8132,38.8727,407500.0
2013-06-07 12:30:00,39.23,39.23,38.97,38.98,493400.0,38.8826,38.8826,38.6249,38.6348,493400.0
2013-06-07 13:00:00,38.99,39.1,38.96,39.09,351200.0,38.6447,38.7537,38.615,38.7438,351200.0
2013-06-07 13:30:00,39.09,39.13,39.03,39.08,388400.0,38.7438,38.7835,38.6844,38.7339,388400.0
2013-06-07 14:00:00,39.08,39.21,39.07,39.14,493200.0,38.7339,38.8628,38.724,38.7934,493200.0
2013-06-07 14:30:00,39.14,39.23,39.1,39.21,403500.0,38.7934,38.8826,38.7537,38.8628,403500.0
2013-06-07 15:00:00,39.21,39.5,39.21,39.47,822600.0,38.8628,39.1502,38.8628,39.1205,822600.0
2013-06-07 15:30:00,39.48,39.64,39.45,39.6,1664900.0,39.1304,39.289,39.1006,39.2493,1664900.0
2013-06-10 09:30:00,39.94,39.97,39.22,39.4,1118800.0,39.5863,39.616,38.8727,39.0511,1118800.0
2013-06-10 10:00:00,39.41,39.43,39.05,39.15,820600.0,39.061,39.0808,38.7042,38.8033,820600.0
2013-06-10 10:30:00,39.15,39.33,38.81,38.83,773000.0,38.8033,38.9817,38.4663,38.4861,773000.0
2013-06-10 11:00:00,38.84,39.1,38.84,38.86,532800.0,38.496,38.7537,38.496,38.5159,532800.0
2013-06-10 11:30:00,38.86,38.92,38.73,38.86,489300.0,38.5159,38.5753,38.387,38.5159,489300.0
2013-06-10 12:00:00,38.86,39.09,38.85,39.02,347700.0,38.5159,38.7438,38.506,38.6744,347700.0
2013-06-10 12:30:00,39.01,39.01,38.71,38.71,366100.0,38.6645,38.6645,38.3672,38.3672,366100.0
2013-06-10 13:00:00,38.71,38.84,38.65,38.76,511000.0,38.3672,38.496,38.3077,38.4168,511000.0
2013-06-10 13:30:00,38.76,38.87,38.73,38.84,435700.0,38.4168,38.5258,38.387,38.496,435700.0
2013-06-10 14:00:00,38.84,38.85,38.52,38.59,844100.0,38.496,38.506,38.1789,38.2483,844100.0
2013-06-10 14:30:00,38.59,38.76,38.57,38.75,649600.0,38.2483,38.4168,38.2284,38.4068,649600.0
2013-06-10 15:00:00,38.75,39.02,38.66,38.89,597300.0,38.4068,38.6744,38.3176,38.5456,597300.0
2013-06-10 15:30:00,38.89,38.91,38.65,38.69,1223100.0,38.5456,38.5654,38.3077,38.3474,1223100.0
2013-06-11 09:30:00,38.24,38.24,37.8,37.99,1064700.0,37.9014,37.9014,37.4653,37.6536,1064700.0
2013-06-11 10:00:00,38.0,38.03,37.71,37.96,862400.0,37.6635,37.6932,37.376,37.6238,862400.0
2013-06-11 10:30:00,37.95,38.23,37.94,38.05,583900.0,37.6139,37.8914,37.604,37.713,583900.0
2013-06-11 11:00:00,38.05,38.32,37.96,38.31,329500.0,37.713,37.9806,37.6238,37.9707,329500.0
2013-06-11 11:30:00,38.31,38.32,38.1,38.14,281300.0,37.9707,37.9806,37.7626,37.8022,281300.0
2013-06-11 12:00:00,38.14,38.26,38.13,38.17,183500.0,37.8022,37.9212,37.7923,37.832,183500.0
2013-06-11 12:30:00,38.18,38.18,37.97,37.99,197600.0,37.8419,37.8419,37.6337,37.6536,197600.0
2013-06-11 13:00:00,37.99,38.04,37.81,37.81,250900.0,37.6536,37.7031,37.4752,37.4752,250900.0
2013-06-11 13:30:00,37.82,37.89,37.65,37.66,535800.0,37.4851,37.5545,37.3166,37.3265,535800.0
2013-06-11 14:00:00,37.67,37.71,37.52,37.61,571300.0,37.3364,37.376,37.1877,37.2769,571300.0
2013-06-11 14:30:00,37.62,37.66,37.43,37.55,609800.0,37.2868,37.3265,37.0985,37.2175,609800.0
2013-06-11 15:00:00,37.56,37.61,37.37,37.37,890100.0,37.2274,37.2769,37.0391,37.0391,890100.0
2013-06-11 15:30:00,37.37,37.61,37.34,37.58,2097300.0,37.0391,37.2769,37.0093,37.2472,2097300.0
2013-06-12 09:30:00,38.12,38.39,37.95,38.25,999500.0,37.7824,38.05,37.6139,37.9113,999500.0
2013-06-12 10:00:00,38.26,38.4,38.16,38.39,691000.0,37.9212,38.0599,37.8221,38.05,691000.0
2013-06-12 10:30:00,38.37,38.51,37.96,38.09,989300.0,38.0302,38.169,37.6238,37.7527,989300.0
2013-06-12 11:00:00,38.09,38.24,38.06,38.15,323900.0,37.7527,37.9014,37.723,37.8122,323900.0
2013-06-12 11:30:00,38.14,38.18,37.71,37.75,368800.0,37.8022,37.8419,37.376,37.4157,368800.0
2013-06-12 12:00:00,37.75,37.87,37.61,37.63,446500.0,37.4157,37.5346,37.2769,37.2968,446500.0
2013-06-12 12:30:00,37.63,37.69,37.52,37.66,287300.0,37.2968,37.3562,37.1877,37.3265,287300.0
2013-06-12 13:00:00,37.68,37.74,37.59,37.7,207700.0,37.3463,37.4058,37.2571,37.3661,207700.0
2013-06-12 13:30:00,37.71,37.73,37.53,37.65,322300.0,37.376,37.3959,37.1976,37.3166,322300.0
2013-06-12 14:00:00,37.65,37.72,37.4,37.44,415200.0,37.3166,37.386,37.0688,37.1084,415200.0
2013-06-12 14:30:00,37.45,37.49,37.32,37.46,344400.0,37.1184,37.158,36.9895,37.1283,344400.0
2013-06-12 15:00:00,37.46,37.5,37.39,37.42,396000.0,37.1283,37.1679,37.0589,37.0886,396000.0
2013-06-12 15:30:00,37.43,37.61,37.29,37.58,1369400.0,37.0985,37.2769,36.9598,37.2472,1369400.0
2013-06-13 09:30:00,37.46,37.56,36.87,37.14,700100.0,37.1283,37.2274,36.5435,36.8111,700100.0
2013-06-13 10:00:00,37.13,37.29,37.05,37.17,478400.0,36.8012,36.9598,36.7219,36.8408,478400.0
2013-06-13 10:30:00,37.16,37.26,37.14,37.19,337300.0,36.8309,36.93,36.8111,36.8607,337300.0
2013-06-13 11:00:00,37.18,37.27,37.04,37.27,314500.0,36.8507,36.9399,36.712,36.9399,314500.0
2013-06-13 11:30:00,37.27,37.29,37.16,37.27,151300.0,36.9399,36.9598,36.8309,36.9399,151300.0
2013-06-13 12:00:00,37.27,37.3,37.2,37.28,222400.0,36.9399,36.9697,36.8706,36.9499,222400.0
2013-06-13 12:30:00,37.29,37.37,37.25,37.37,279600.0,36.9598,37.0391,36.9201,37.0391,279600.0
2013-06-13 13:00:00,37.36,37.37,37.15,37.18,224300.0,37.0291,37.0391,36.821,36.8507,224300.0
2013-06-13 13:30:00,37.18,37.24,37.15,37.21,175300.0,36.8507,36.9102,36.821,36.8805,175300.0
2013-06-13 14:00:00,37.22,37.4,37.22,37.34,347200.0,36.8904,37.0688,36.8904,37.0093,347200.0
2013-06-13 14:30:00,37.34,37.43,37.34,37.39,257100.0,37.0093,37.0985,37.0093,37.0589,257100.0
2013-06-13 15:00:00,37.39,37.77,37.39,37.75,706200.0,37.0589,37.4355,37.0589,37.4157,706200.0
2013-06-13 15:30:00,37.74,37.98,37.74,37.8,1155300.0,37.4058,37.6437,37.4058,37.4653,1155300.0
2013-06-14 09:30:00,37.84,38.23,37.78,38.22,558500.0,37.5049,37.8914,37.4454,37.8815,558500.0
2013-06-14 10:00:00,38.22,38.72,38.22,38.43,933600.0,37.8815,38.3771,37.8815,38.0897,933600.0
2013-06-14 10:30:00,38.41,38.52,38.01,38.08,375100.0,38.0699,38.1789,37.6734,37.7428,375100.0
2013-06-14 11:00:00,38.07,38.16,37.94,38.05,271200.0,37.7329,37.8221,37.604,37.713,271200.0
2013-06-14 11:30:00,38.04,38.06,37.76,37.97,289800.0,37.7031,37.723,37.4256,37.6337,289800.0
2013-06-14 12:00:00,37.97,38.03,37.89,37.93,281300.0,37.6337,37.6932,37.5545,37.5941,281300.0
2013-06-14 12:30:00,37.93,37.98,37.67,37.67,218900.0,37.5941,37.6437,37.3364,37.3364,218900.0
2013-06-14 13:00:00,37.67,37.77,37.61,37.67,256700.0,37.3364,37.4355,37.2769,37.3364,256700.0
2013-06-14 13:30:00,37.65,37.71,37.6,37.63,262600.0,37.3166,37.376,37.267,37.2968,262600.0
2013-06-14 14:00:00,37.62,37.71,37.52,37.67,222800.0,37.2868,37.376,37.1877,37.3364,222800.0
2013-06-14 14:30:00,37.67,37.68,37.5,37.51,171200.0,37.3364,37.3463,37.1679,37.1778,171200.0
2013-06-14 15:00:00,37.51,37.69,37.5,37.62,232400.0,37.1778,37.3562,37.1679,37.2868,232400.0
2013-06-14 15:30:00,37.63,37.69,37.54,37.55,548200.0,37.2968,37.3562,37.2076,37.2175,548200.0
2013-06-17 09:30:00,37.22,37.72,37.08,37.52,1008800.0,36.8904,37.386,36.7516,37.1877,1008800.0
2013-06-17 10:00:00,37.53,38.15,37.5,38.11,545700.0,37.1976,37.8122,37.1679,37.7725,545700.0
2013-06-17 10:30:00,38.09,38.25,38.03,38.2,363100.0,37.7527,37.9113,37.6932,37.8617,363100.0
2013-06-17 11:00:00,38.2,38.56,38.16,38.56,569600.0,37.8617,38.2185,37.8221,38.2185,569600.0
2013-06-17 11:30:00,38.56,38.65,38.39,38.57,554300.0,38.2185,38.3077,38.05,38.2284,554300.0
2013-06-17 12:00:00,38.57,38.57,38.42,38.48,219500.0,38.2284,38.2284,38.0798,38.1392,219500.0
2013-06-17 12:30:00,38.49,38.65,38.49,38.63,291200.0,38.1491,38.3077,38.1491,38.2879,291200.0
2013-06-17 13:00:00,38.63,38.79,38.6,38.74,353700.0,38.2879,38.4465,38.2582,38.3969,353700.0
2013-06-17 13:30:00,38.74,38.82,38.59,38.6,241300.0,38.3969,38.4762,38.2483,38.2582,241300.0
2013-06-17 14:00:00,38.6,38.67,38.3,38.37,325600.0,38.2582,38.3275,37.9608,38.0302,325600.0
2013-06-17 14:30:00,38.37,38.46,38.12,38.2,315800.0,38.0302,38.1194,37.7824,37.8617,315800.0
2013-06-17 15:00:00,38.21,38.28,38.15,38.19,295600.0,37.8716,37.941,37.8122,37.8518,295600.0
2013-06-17 15:30:00,38.19,38.37,38.19,38.24,658800.0,37.8518,38.0302,37.8518,37.9014,658800.0
2013-06-18 09:30:00,38.25,38.43,38.13,38.16,295400.0,37.9113,38.0897,37.7923,37.8221,295400.0
2013-06-18 10:00:00,38.17,38.31,38.04,38.14,221800.0,37.832,37.9707,37.7031,37.8022,221800.0
2013-06-18 10:30:00,38.16,38.37,38.14,38.35,207900.0,37.8221,38.0302,37.8022,38.0104,207900.0
2013-06-18 11:00:00,38.36,38.52,38.32,38.44,241900.0,38.0203,38.1789,37.9806,38.0996,241900.0
2013-06-18 11:30:00,38.44,38.48,38.23,38.26,160600.0,38.0996,38.1392,37.8914,37.9212,160600.0
2013-06-18 12:00:00,38.26,38.36,38.24,38.3,108000.0,37.9212,38.0203,37.9014,37.9608,108000.0
2013-06-18 12:30:00,38.3,38.34,38.29,38.33,110600.0,37.9608,38.0005,37.9509,37.9906,110600.0
2013-06-18 13:00:00,38.33,38.36,38.2,38.23,152400.0,37.9906,38.0203,37.8617,37.8914,152400.0
2013-06-18 13:30:00,38.23,38.3,38.17,38.26,128900.0,37.8914,37.9608,37.832,37.9212,128900.0
2013-06-18 14:00:00,38.25,38.38,38.23,38.35,204300.0,37.9113,38.0401,37.8914,38.0104,204300.0
2013-06-18 14:30:00,38.36,38.48,38.34,38.43,241000.0,38.0203,38.1392,38.0005,38.0897,241000.0
2013-06-18 15:00:00,38.43,38.43,38.28,38.34,232000.0,38.0897,38.0897,37.941,38.0005,232000.0
2013-06-18 15:30:00,38.35,38.35,38.19,38.26,534200.0,38.0104,38.0104,37.8518,37.9212,534200.0
2013-06-19 09:30:00,38.25,38.5,38.08,38.17,333300.0,37.9113,38.1591,37.7428,37.832,333300.0
2013-06-19 10:00:00,38.17,38.27,38.13,38.15,135900.0,37.832,37.9311,37.7923,37.8122,135900.0
2013-06-19 10:30:00,38.16,38.22,38.02,38.1,209100.0,37.8221,37.8815,37.6833,37.7626,209100.0
2013-06-19 11:00:00,38.1,38.18,38.02,38.13,269400.0,37.7626,37.8419,37.6833,37.7923,269400.0
2013-06-19 11:30:00,38.12,38.15,37.89,37.99,415200.0,37.7824,37.8122,37.5545,37.6536,415200.0
2013-06-19 12:00:00,37.99,38.08,37.96,38.0,227400.0,37.6536,37.7428,37.6238,37.6635,227400.0
2013-06-19 12:30:00,38.02,38.35,38.01,38.26,239000.0,37.6833,38.0104,37.6734,37.9212,239000.0
2013-06-19 13:00:00,38.26,38.33,38.18,38.23,162600.0,37.9212,37.9906,37.8419,37.8914,162600.0
2013-06-19 13:30:00,38.22,38.23,38.13,38.16,296300.0,37.8815,37.8914,37.7923,37.8221,296300.0
2013-06-19 14:00:00,38.15,38.23,37.95,38.04,289800.0,37.8122,37.8914,37.6139,37.7031,289800.0
2013-06-19 14:30:00,38.02,38.1,37.58,37.65,328100.0,37.6833,37.7626,37.2472,37.3166,328100.0
2013-06-19 15:00:00,37.61,37.97,37.58,37.96,269600.0,37.2769,37.6337,37.2472,37.6238,269600.0
2013-06-19 15:30:00,37.96,37.99,37.61,37.65,1083800.0,37.6238,37.6536,37.2769,37.3166,1083800.0
2013-06-20 09:30:00,37.36,37.73,37.25,37.57,486000.0,37.0291,37.3959,36.9201,37.2373,486000.0
2013-06-20 10:00:00,37.59,37.79,37.27,37.31,341800.0,37.2571,37.4553,36.9399,36.9796,341800.0
2013-06-20 10:30:00,37.28,37.37,37.23,37.24,269000.0,36.9499,37.0391,36.9003,36.9102,269000.0
2013-06-20 11:00:00,37.25,37.25,37.02,37.15,273900.0,36.9201,36.9201,36.6922,36.821,273900.0
2013-06-20 11:30:00,37.15,37.31,37.12,37.15,184800.0,36.821,36.9796,36.7913,36.821,184800.0
2013-06-20 12:00:00,37.15,37.28,37.14,37.24,108900.0,36.821,36.9499,36.8111,36.9102,108900.0
2013-06-20 12:30:00,37.24,37.31,37.04,37.04,143100.0,36.9102,36.9796,36.712,36.712,143100.0
2013-06-20 13:00:00,37.04,37.1,36.9,36.97,298200.0,36.712,36.7715,36.5732,36.6426,298200.0
2013-06-20 13:30:00,36.97,37.19,36.96,37.13,226900.0,36.6426,36.8607,36.6327,36.8012,226900.0
2013-06-20 14:00:00,37.12,37.18,36.83,36.84,271500.0,36.7913,36.8507,36.5038,36.5138,271500.0
2013-06-20 14:30:00,36.84,36.95,36.68,36.7,393400.0,36.5138,36.6228,36.3552,36.375,393400.0
2013-06-20 15:00:00,36.71,36.84,36.66,36.8,634600.0,36.3849,36.5138,36.3353,36.4741,634600.0
2013-06-20 15:30:00,36.8,36.81,36.58,36.74,1310200.0,36.4741,36.484,36.2561,36.4146,1310200.0
2013-06-21 09:30:00,37.01,37.2,36.67,36.7,1498800.0,36.6822,36.8706,36.3453,36.375,1498800.0
2013-06-21 10:00:00,36.69,36.95,36.66,36.82,586900.0,36.3651,36.6228,36.3353,36.4939,586900.0
2013-06-21 10:30:00,36.83,36.83,36.61,36.63,335500.0,36.5038,36.5038,36.2858,36.3056,335500.0
2013-06-21 11:00:00,36.64,36.68,36.31,36.31,376300.0,36.3155,36.3552,35.9884,35.9884,376300.0
2013-06-21 11:30:00,36.31,36.34,36.09,36.23,530400.0,35.9884,36.0182,35.7704,35.9092,530400.0
2013-06-21 12:00:00,36.24,36.5,36.22,36.23,448300.0,35.9191,36.1768,35.8992,35.9092,448300.0
2013-06-21 12:30:00,36.23,36.6,36.16,36.6,359700.0,35.9092,36.2759,35.8398,36.2759,359700.0
2013-06-21 13:00:00,36.6,36.81,36.51,36.59,499200.0,36.2759,36.484,36.1867,36.266,499200.0
2013-06-21 13:30:00,36.58,36.71,36.44,36.45,316600.0,36.2561,36.3849,36.1173,36.1272,316600.0
2013-06-21 14:00:00,36.45,36.57,36.43,36.55,420500.0,36.1272,36.2461,36.1074,36.2263,420500.0
2013-06-21 14:30:00,36.55,38.24,36.54,37.78,2490000.0,36.2263,37.9014,36.2164,37.4454,2490000.0
2013-06-21 15:00:00,37.78,38.83,37.75,38.5,2918700.0,37.4454,38.4861,37.4157,38.1591,2918700.0
2013-06-21 15:30:00,38.51,38.51,38.16,38.32,3092600.0,38.169,38.169,37.8221,37.9806,3092600.0
2013-06-24 09:30:00,37.63,37.63,36.59,36.75,1101500.0,37.2968,37.2968,36.266,36.4246,1101500.0
2013-06-24 10:00:00,36.75,36.91,36.53,36.89,556100.0,36.4246,36.5831,36.2065,36.5633,556100.0
2013-06-24 10:30:00,36.9,37.19,36.77,36.93,480400.0,36.5732,36.8607,36.4444,36.603,480400.0
2013-06-24 11:00:00,36.92,36.96,36.41,36.43,560500.0,36.593,36.6327,36.0876,36.1074,560500.0
2013-06-24 11:30:00,36.43,36.6,36.35,36.5,598300.0,36.1074,36.2759,36.0281,36.1768,598300.0
2013-06-24 12:00:00,36.53,36.57,36.13,36.25,483900.0,36.2065,36.2461,35.81,35.929,483900.0
2013-06-24 12:30:00,36.28,36.4,36.15,36.37,339800.0,35.9587,36.0777,35.8299,36.0479,339800.0
2013-06-24 13:00:00,36.37,36.46,36.2,36.42,350500.0,36.0479,36.1371,35.8794,36.0975,350500.0
2013-06-24 13:30:00,36.41,36.79,36.41,36.79,385100.0,36.0876,36.4642,36.0876,36.4642,385100.0
2013-06-24 14:00:00,36.78,37.16,36.72,37.11,613300.0,36.4543,36.8309,36.3948,36.7814,613300.0
2013-06-24 14:30:00,37.11,37.46,37.1,37.25,588200.0,36.7814,37.1283,36.7715,36.9201,588200.0
2013-06-24 15:00:00,37.24,37.35,37.09,37.11,519700.0,36.9102,37.0192,36.7615,36.7814,519700.0
2013-06-24 15:30:00,37.11,37.22,36.89,36.95,1140200.0,36.7814,36.8904,36.5633,36.6228,1140200.0
2013-06-25 09:30:00,37.71,38.24,37.43,37.69,1113000.0,37.376,37.9014,37.0985,37.3562,1113000.0
2013-06-25 10:00:00,37.69,37.91,37.64,37.75,738800.0,37.3562,37.5743,37.3067,37.4157,738800.0
2013-06-25 10:30:00,37.75,37.94,37.7,37.88,449000.0,37.4157,37.604,37.3661,37.5445,449000.0
2013-06-25 11:00:00,37.89,37.91,37.58,37.61,429600.0,37.5545,37.5743,37.2472,37.2769,429600.0
2013-06-25 11:30:00,37.62,37.78,37.6,37.7,234700.0,37.2868,37.4454,37.267,37.3661,234700.0
2013-06-25 12:00:00,37.7,37.77,37.57,37.58,189400.0,37.3661,37.4355,37.2373,37.2472,189400.0
2013-06-25 12:30:00,37.59,37.72,37.59,37.59,177900.0,37.2571,37.386,37.2571,37.2571,177900.0
2013-06-25 13:00:00,37.59,37.64,37.43,37.5,234700.0,37.2571,37.3067,37.0985,37.1679,234700.0
2013-06-25 13:30:00,37.5,37.55,37.43,37.45,148500.0,37.1679,37.2175,37.0985,37.1184,148500.0
2013-06-25 14:00:00,37.45,37.52,37.38,37.43,219400.0,37.1184,37.1877,37.049,37.0985,219400.0
2013-06-25 14:30:00,37.43,37.46,37.35,37.39,210300.0,37.0985,37.1283,37.0192,37.0589,210300.0
2013-06-25 15:00:00,37.38,37.54,37.34,37.52,436100.0,37.049,37.2076,37.0093,37.1877,436100.0
2013-06-25 15:30:00,37.53,37.62,37.44,37.44,832500.0,37.1976,37.2868,37.1084,37.1084,832500.0
2013-06-26 09:30:00,37.75,38.07,37.72,38.0,595500.0,37.4157,37.7329,37.386,37.6635,595500.0
2013-06-26 10:00:00,38.02,38.08,37.86,38.01,471300.0,37.6833,37.7428,37.5247,37.6734,471300.0
2013-06-26 10:30:00,38.0,38.1,37.92,37.98,424200.0,37.6635,37.7626,37.5842,37.6437,424200.0
2013-06-26 11:00:00,37.98,38.06,37.88,38.03,340300.0,37.6437,37.723,37.5445,37.6932,340300.0
2013-06-26 11:30:00,38.03,38.04,37.93,37.99,249900.0,37.6932,37.7031,37.5941,37.6536,249900.0
2013-06-26 12:00:00,37.99,38.07,37.93,37.96,233600.0,37.6536,37.7329,37.5941,37.6238,233600.0
2013-06-26 12:30:00,37.96,38.01,37.92,37.99,170700.0,37.6238,37.6734,37.5842,37.6536,170700.0
2013-06-26 13:00:00,37.98,38.16,37.96,38.15,302800.0,37.6437,37.8221,37.6238,37.8122,302800.0
2013-06-26 13:30:00,38.15,38.2,38.05,38.06,231000.0,37.8122,37.8617,37.713,37.723,231000.0
2013-06-26 14:00:00,38.07,38.1,38.03,38.08,195700.0,37.7329,37.7626,37.6932,37.7428,195700.0
2013-06-26 14:30:00,38.08,38.17,38.02,38.04,347600.0,37.7428,37.832,37.6833,37.7031,347600.0
2013-06-26 15:00:00,38.05,38.11,37.98,38.0,449900.0,37.713,37.7725,37.6437,37.6635,449900.0
2013-06-26 15:30:00,38.0,38.05,37.94,38.01,667100.0,37.6635,37.713,37.604,37.6734,667100.0
2013-06-27 09:30:00,38.33,38.68,38.31,38.57,731600.0,37.9906,38.3375,37.9707,38.2284,731600.0
2013-06-27 10:00:00,38.58,38.61,38.3,38.5,253800.0,38.2383,38.2681,37.9608,38.1591,253800.0
2013-06-27 10:30:00,38.52,38.89,38.5,38.67,617500.0,38.1789,38.5456,38.1591,38.3275,617500.0
2013-06-27 11:00:00,38.67,38.79,38.54,38.55,219000.0,38.3275,38.4465,38.1987,38.2086,219000.0
2013-06-27 11:30:00,38.55,38.66,38.53,38.58,221200.0,38.2086,38.3176,38.1888,38.2383,221200.0
2013-06-27 12:00:00,38.59,38.63,38.51,38.54,177300.0,38.2483,38.2879,38.169,38.1987,177300.0
2013-06-27 12:30:00,38.55,38.84,38.55,38.77,180200.0,38.2086,38.496,38.2086,38.4267,180200.0
2013-06-27 13:00:00,38.76,38.91,38.73,38.9,253600.0,38.4168,38.5654,38.387,38.5555,253600.0
2013-06-27 13:30:00,38.9,38.95,38.73,38.73,379400.0,38.5555,38.6051,38.387,38.387,379400.0
2013-06-27 14:00:00,38.74,38.76,38.58,38.6,393500.0,38.3969,38.4168,38.2383,38.2582,393500.0
2013-06-27 14:30:00,38.61,38.81,38.6,38.8,367900.0,38.2681,38.4663,38.2582,38.4564,367900.0
2013-06-27 15:00:00,38.81,38.93,38.77,38.89,550200.0,38.4663,38.5852,38.4267,38.5456,550200.0
2013-06-27 15:30:00,38.88,38.9,38.79,38.84,614700.0,38.5357,38.5555,38.4465,38.496,614700.0
2013-06-28 09:30:00,38.44,38.57,37.92,37.94,442300.0,38.0996,38.2284,37.5842,37.604,442300.0
2013-06-28 10:00:00,37.95,38.21,37.91,38.2,457100.0,37.6139,37.8716,37.5743,37.8617,457100.0
2013-06-28 10:30:00,38.19,38.35,38.14,38.34,269400.0,37.8518,38.0104,37.8022,38.0005,269400.0
2013-06-28 11:00:00,38.33,38.37,38.02,38.02,173600.0,37.9906,38.0302,37.6833,37.6833,173600.0
2013-06-28 11:30:00,38.03,38.16,38.01,38.15,226200.0,37.6932,37.8221,37.6734,37.8122,226200.0
2013-06-28 12:00:00,38.15,38.16,37.81,37.91,315200.0,37.8122,37.8221,37.4752,37.5743,315200.0
2013-06-28 12:30:00,37.91,37.99,37.83,37.96,180100.0,37.5743,37.6536,37.495,37.6238,180100.0
2013-06-28 13:00:00,37.96,38.03,37.92,37.93,180100.0,37.6238,37.6932,37.5842,37.5941,180100.0
2013-06-28 13:30:00,37.93,38.07,37.9,38.04,155600.0,37.5941,37.7329,37.5644,37.7031,155600.0
2013-06-28 14:00:00,38.04,38.24,38.04,38.09,169500.0,37.7031,37.9014,37.7031,37.7527,169500.0
2013-06-28 14:30:00,38.1,38.12,37.94,37.99,164700.0,37.7626,37.7824,37.604,37.6536,164700.0
2013-06-28 15:00:00,37.98,38.06,37.89,38.05,185100.0,37.6437,37.723,37.5545,37.713,185100.0
2013-06-28 15:30:00,38.07,38.41,38.07,38.19,1476400.0,37.7329,38.0699,37.7329,37.8518,1476400.0
2013-07-01 09:30:00,38.56,38.65,38.45,38.57,390500.0,38.2185,38.3077,38.1095,38.2284,390500.0
2013-07-01 10:00:00,38.56,38.72,38.53,38.6,330100.0,38.2185,38.3771,38.1888,38.2582,330100.0
2013-07-01 10:30:00,38.61,38.64,38.37,38.53,208200.0,38.2681,38.2978,38.0302,38.1888,208200.0
2013-07-01 11:00:00,38.52,38.54,38.38,38.54,161600.0,38.1789,38.1987,38.0401,38.1987,161600.0
2013-07-01 11:30:00,38.54,38.54,38.34,38.46,172800.0,38.1987,38.1987,38.0005,38.1194,172800.0
2013-07-01 12:00:00,38.46,38.51,38.2,38.21,143700.0,38.1194,38.169,37.8617,37.8716,143700.0
2013-07-01 12:30:00,38.2,38.31,38.1,38.23,339200.0,37.8617,37.9707,37.7626,37.8914,339200.0
2013-07-01 13:00:00,38.23,38.27,38.11,38.17,223100.0,37.8914,37.9311,37.7725,37.832,223100.0
2013-07-01 13:30:00,38.17,38.2,38.05,38.16,241000.0,37.832,37.8617,37.713,37.8221,241000.0
2013-07-01 14:00:00,38.15,38.18,37.91,37.96,331200.0,37.8122,37.8419,37.5743,37.6238,331200.0
2013-07-01 14:30:00,37.97,38.05,37.92,38.03,198400.0,37.6337,37.713,37.5842,37.6932,198400.0
2013-07-01 15:00:00,38.03,38.05,37.93,37.93,189200.0,37.6932,37.713,37.5941,37.5941,189200.0
2013-07-01 15:30:00,37.94,37.94,37.76,37.8,537000.0,37.604,37.604,37.4256,37.4653,537000.0
2013-07-02 09:30:00,37.74,38.12,37.74,38.01,256300.0,37.4058,37.7824,37.4058,37.6734,256300.0
2013-07-02 10:00:00,38.01,38.36,37.9,38.27,284300.0,37.6734,38.0203,37.5644,37.9311,284300.0
2013-07-02 10:30:00,38.27,38.36,38.14,38.32,180100.0,37.9311,38.0203,37.8022,37.9806,180100.0
2013-07-02 11:00:00,38.33,38.34,38.14,38.23,175700.0,37.9906,38.0005,37.8022,37.8914,175700.0
2013-07-02 11:30:00,38.25,38.4,38.21,38.31,146800.0,37.9113,38.0599,37.8716,37.9707,146800.0
2013-07-02 12:00:00,38.31,38.31,37.98,38.0,207300.0,37.9707,37.9707,37.6437,37.6635,207300.0
2013-07-02 12:30:00,37.99,38.15,37.95,38.13,243600.0,37.6536,37.8122,37.6139,37.7923,243600.0
2013-07-02 13:00:00,38.14,38.14,37.98,37.99,145500.0,37.8022,37.8022,37.6437,37.6536,145500.0
2013-07-02 13:30:00,37.98,37.99,37.73,37.88,255700.0,37.6437,37.6536,37.3959,37.5445,255700.0
2013-07-02 14:00:00,37.89,37.91,37.73,37.81,496900.0,37.5545,37.5743,37.3959,37.4752,496900.0
2013-07-02 14:30:00,37.81,38.01,37.8,37.95,379300.0,37.4752,37.6734,37.4653,37.6139,379300.0
2013-07-02 15:00:00,37.96,38.1,37.91,38.07,396800.0,37.6238,37.7626,37.5743,37.7329,396800.0
2013-07-02 15:30:00,38.07,38.2,38.02,38.16,562400.0,37.7329,37.8617,37.6833,37.8221,562400.0
2013-07-03 09:30:00,37.89,38.5,37.78,38.44,292900.0,37.5545,38.1591,37.4454,38.0996,292900.0
2013-07-03 10:00:00,38.43,38.44,38.2,38.34,184600.0,38.0897,38.0996,37.8617,38.0005,184600.0
2013-07-03 10:30:00,38.35,38.37,38.21,38.3,114300.0,38.0104,38.0302,37.8716,37.9608,114300.0
2013-07-03 11:00:00,38.3,38.47,38.3,38.45,100200.0,37.9608,38.1293,37.9608,38.1095,100200.0
2013-07-03 11:30:00,38.45,38.6,38.36,38.58,207600.0,38.1095,38.2582,38.0203,38.2383,207600.0
2013-07-03 12:00:00,38.58,38.7,38.56,38.66,274200.0,38.2383,38.3573,38.2185,38.3176,274200.0
2013-07-03 12:30:00,38.66,38.74,38.48,38.55,704400.0,38.3176,38.3969,38.1392,38.2086,704400.0
2013-07-05 09:30:00,38.96,39.07,38.57,38.61,392800.0,38.615,38.724,38.2284,38.2681,392800.0
2013-07-05 10:00:00,38.62,38.76,38.38,38.53,214400.0,38.278,38.4168,38.0401,38.1888,214400.0
2013-07-05 10:30:00,38.54,38.78,38.49,38.74,134800.0,38.1987,38.4366,38.1491,38.3969,134800.0
2013-07-05 11:00:00,38.73,38.76,38.46,38.48,160300.0,38.387,38.4168,38.1194,38.1392,160300.0
2013-07-05 11:30:00,38.49,38.65,38.33,38.61,240900.0,38.1491,38.3077,37.9906,38.2681,240900.0
2013-07-05 12:00:00,38.62,38.68,38.45,38.53,220100.0,38.278,38.3375,38.1095,38.1888,220100.0
2013-07-05 12:30:00,38.54,38.6,38.5,38.54,102600.0,38.1987,38.2582,38.1591,38.1987,102600.0
2013-07-05 13:00:00,38.56,38.59,38.44,38.55,82000.0,38.2185,38.2483,38.0996,38.2086,82000.0
2013-07-05 13:30:00,38.54,38.75,38.52,38.74,84200.0,38.1987,38.4068,38.1789,38.3969,84200.0
2013-07-05 14:00:00,38.74,38.84,38.74,38.81,119200.0,38.3969,38.496,38.3969,38.4663,119200.0
2013-07-05 14:30:00,38.8,38.86,38.72,38.81,107600.0,38.4564,38.5159,38.3771,38.4663,107600.0
2013-07-05 15:00:00,38.82,38.85,38.72,38.76,131600.0,38.4762,38.506,38.3771,38.4168,131600.0
2013-07-05 15:30:00,38.76,38.97,38.76,38.95,591000.0,38.4168,38.6249,38.4168,38.6051,591000.0
2013-07-08 09:30:00,39.06,39.36,38.89,39.19,408800.0,38.7141,39.0114,38.5456,38.8429,408800.0
2013-07-08 10:00:00,39.2,39.3,39.09,39.15,282400.0,38.8529,38.952,38.7438,38.8033,282400.0
2013-07-08 10:30:00,39.17,39.3,38.95,38.98,172400.0,38.8231,38.952,38.6051,38.6348,172400.0
2013-07-08 11:00:00,38.99,39.14,38.91,38.95,124400.0,38.6447,38.7934,38.5654,38.6051,124400.0
2013-07-08 11:30:00,38.95,38.98,38.74,38.79,232300.0,38.6051,38.6348,38.3969,38.4465,232300.0
2013-07-08 12:00:00,38.77,38.79,38.55,38.55,143600.0,38.4267,38.4465,38.2086,38.2086,143600.0
2013-07-08 12:30:00,38.55,38.65,38.48,38.57,187900.0,38.2086,38.3077,38.1392,38.2284,187900.0
2013-07-08 13:00:00,38.57,38.64,38.48,38.62,194800.0,38.2284,38.2978,38.1392,38.278,194800.0
2013-07-08 13:30:00,38.64,38.66,38.57,38.59,166300.0,38.2978,38.3176,38.2284,38.2483,166300.0
2013-07-08 14:00:00,38.59,38.61,38.5,38.53,168400.0,38.2483,38.2681,38.1591,38.1888,168400.0
2013-07-08 14:30:00,38.53,38.6,38.51,38.58,209000.0,38.1888,38.2582,38.169,38.2383,209000.0
2013-07-08 15:00:00,38.58,38.6,38.48,38.48,274800.0,38.2383,38.2582,38.1392,38.1392,274800.0
2013-07-08 15:30:00,38.49,38.52,38.33,38.42,923100.0,38.1491,38.1789,37.9906,38.0798,923100.0
2013-07-09 09:30:00,38.49,38.6,38.16,38.19,435000.0,38.1491,38.2582,37.8221,37.8518,435000.0
2013-07-09 10:00:00,38.19,38.19,37.94,37.97,433400.0,37.8518,37.8518,37.604,37.6337,433400.0
2013-07-09 10:30:00,37.98,38.15,37.94,38.11,202900.0,37.6437,37.8122,37.604,37.7725,202900.0
2013-07-09 11:00:00,38.12,38.16,38.0,38.08,233800.0,37.7824,37.8221,37.6635,37.7428,233800.0
2013-07-09 11:30:00,38.07,38.36,38.05,38.28,261500.0,37.7329,38.0203,37.713,37.941,261500.0
2013-07-09 12:00:00,38.29,38.41,38.24,38.4,131200.0,37.9509,38.0699,37.9014,38.0599,131200.0
2013-07-09 12:30:00,38.4,38.56,38.39,38.45,312100.0,38.0599,38.2185,38.05,38.1095,312100.0
2013-07-09 13:00:00,38.45,38.5,38.41,38.41,133200.0,38.1095,38.1591,38.0699,38.0699,133200.0
2013-07-09 13:30:00,38.41,38.41,38.27,38.4,113100.0,38.0699,38.0699,37.9311,38.0599,113100.0
2013-07-09 14:00:00,38.39,38.5,38.38,38.49,113800.0,38.05,38.1591,38.0401,38.1491,113800.0
2013-07-09 14:30:00,38.5,38.68,38.48,38.66,282200.0,38.1591,38.3375,38.1392,38.3176,282200.0
2013-07-09 15:00:00,38.66,38.81,38.64,38.76,224600.0,38.3176,38.4663,38.2978,38.4168,224600.0
2013-07-09 15:30:00,38.77,38.8,38.63,38.73,576400.0,38.4267,38.4564,38.2879,38.387,576400.0
2013-07-10 09:30:00,38.77,38.94,38.58,38.93,236500.0,38.4267,38.5952,38.2383,38.5852,236500.0
2013-07-10 10:00:00,38.95,39.03,38.91,38.96,269000.0,38.6051,38.6844,38.5654,38.615,269000.0
2013-07-10 10:30:00,38.95,39.05,38.89,38.98,236500.0,38.6051,38.7042,38.5456,38.6348,236500.0
2013-07-10 11:00:00,38.98,39.16,38.95,39.15,243300.0,38.6348,38.8132,38.6051,38.8033,243300.0
2013-07-10 11:30:00,39.15,39.46,39.15,39.45,401000.0,38.8033,39.1106,38.8033,39.1006,401000.0
2013-07-10 12:00:00,39.44,39.67,39.4,39.65,389900.0,39.0907,39.3187,39.0511,39.2989,389900.0
2013-07-10 12:30:00,39.64,39.84,39.59,39.72,297400.0,39.289,39.4872,39.2394,39.3682,297400.0
2013-07-10 13:00:00,39.72,39.73,39.63,39.66,181600.0,39.3682,39.3782,39.279,39.3088,181600.0
2013-07-10 13:30:00,39.66,39.84,39.65,39.8,249000.0,39.3088,39.4872,39.2989,39.4475,249000.0
2013-07-10 14:00:00,39.8,39.97,39.73,39.75,472400.0,39.4475,39.616,39.3782,39.398,472400.0
2013-07-10 14:30:00,39.75,39.81,39.52,39.59,467100.0,39.398,39.4575,39.17,39.2394,467100.0
2013-07-10 15:00:00,39.6,39.72,39.49,39.69,263800.0,39.2493,39.3682,39.1403,39.3385,263800.0
2013-07-10 15:30:00,39.68,39.78,39.66,39.76,685700.0,39.3286,39.4277,39.3088,39.4079,685700.0
2013-07-11 09:30:00,40.21,41.41,40.16,40.86,1180300.0,39.8539,41.0433,39.8044,40.4982,1180300.0
2013-07-11 10:00:00,40.84,40.92,40.5,40.84,465700.0,40.4783,40.5576,40.1413,40.4783,465700.0
2013-07-11 10:30:00,40.83,40.99,40.79,40.92,466100.0,40.4684,40.627,40.4288,40.5576,466100.0
2013-07-11 11:00:00,40.93,41.44,40.92,41.37,719700.0,40.5675,41.073,40.5576,41.0036,719700.0
2013-07-11 11:30:00,41.36,41.48,41.22,41.22,338500.0,40.9937,41.1127,40.855,40.855,338500.0
2013-07-11 12:00:00,41.22,41.26,41.1,41.25,344100.0,40.855,40.8946,40.736,40.8847,344100.0
2013-07-11 12:30:00,41.25,41.25,41.1,41.12,342200.0,40.8847,40.8847,40.736,40.7559,342200.0
2013-07-11 13:00:00,41.12,41.21,41.11,41.17,145200.0,40.7559,40.8451,40.7459,40.8054,145200.0
2013-07-11 13:30:00,41.17,41.41,41.16,41.38,260700.0,40.8054,41.0433,40.7955,41.0135,260700.0
2013-07-11 14:00:00,41.36,41.49,41.33,41.44,268900.0,40.9937,41.1226,40.964,41.073,268900.0
2013-07-11 14:30:00,41.44,41.65,41.44,41.6,348800.0,41.073,41.2812,41.073,41.2316,348800.0
2013-07-11 15:00:00,41.6,41.7,41.54,41.55,413900.0,41.2316,41.3307,41.1721,41.182,413900.0
2013-07-11 15:30:00,41.56,41.57,41.48,41.53,1062800.0,41.192,41.2019,41.1127,41.1622,1062800.0
2013-07-12 09:30:00,41.56,41.91,41.33,41.76,423700.0,41.192,41.5389,40.964,41.3902,423700.0
2013-07-12 10:00:00,41.82,42.39,41.76,42.32,628600.0,41.4497,42.0146,41.3902,41.9452,628600.0
2013-07-12 10:30:00,42.32,42.48,42.19,42.45,421900.0,41.9452,42.1038,41.8164,42.0741,421900.0
2013-07-12 11:00:00,42.45,42.6,42.24,42.51,596700.0,42.0741,42.2227,41.8659,42.1335,596700.0
2013-07-12 11:30:00,42.5,42.6,42.47,42.52,333200.0,42.1236,42.2227,42.0939,42.1435,333200.0
2013-07-12 12:00:00,42.52,42.52,42.29,42.35,402000.0,42.1435,42.1435,41.9155,41.975,402000.0
2013-07-12 12:30:00,42.35,42.37,42.21,42.26,272900.0,41.975,41.9948,41.8362,41.8858,272900.0
2013-07-12 13:00:00,42.26,42.29,42.18,42.28,238400.0,41.8858,41.9155,41.8065,41.9056,238400.0
2013-07-12 13:30:00,42.29,42.32,42.21,42.23,156500.0,41.9155,41.9452,41.8362,41.856,156500.0
2013-07-12 14:00:00,42.24,42.26,42.09,42.22,185500.0,41.8659,41.8858,41.7173,41.8461,185500.0
2013-07-12 14:30:00,42.2,42.27,42.18,42.23,167300.0,41.8263,41.8957,41.8065,41.856,167300.0
2013-07-12 15:00:00,42.24,42.29,42.19,42.28,213400.0,41.8659,41.9155,41.8164,41.9056,213400.0
2013-07-12 15:30:00,42.28,42.5,42.24,42.44,810000.0,41.9056,42.1236,41.8659,42.0642,810000.0
2013-07-15 09:30:00,42.27,42.43,41.43,41.45,714000.0,41.8957,42.0543,41.0631,41.0829,714000.0
2013-07-15 10:00:00,41.45,41.65,41.29,41.32,464000.0,41.0829,41.2812,40.9243,40.9541,464000.0
2013-07-15 10:30:00,41.34,41.56,41.3,41.55,188500.0,40.9739,41.192,40.9343,41.182,188500.0
2013-07-15 11:00:00,41.55,41.61,41.52,41.58,191400.0,41.182,41.2415,41.1523,41.2118,191400.0
2013-07-15 11:30:00,41.58,41.71,41.5,41.7,222800.0,41.2118,41.3406,41.1325,41.3307,222800.0
2013-07-15 12:00:00,41.7,41.89,41.67,41.88,188200.0,41.3307,41.519,41.301,41.5091,188200.0
2013-07-15 12:30:00,41.88,41.89,41.67,41.73,303100.0,41.5091,41.519,41.301,41.3604,303100.0
2013-07-15 13:00:00,41.73,41.81,41.69,41.75,133400.0,41.3604,41.4397,41.3208,41.3803,133400.0
2013-07-15 13:30:00,41.75,41.89,41.74,41.89,134100.0,41.3803,41.519,41.3704,41.519,134100.0
2013-07-15 14:00:00,41.88,42.01,41.88,42.0,170200.0,41.5091,41.638,41.5091,41.6281,170200.0
2013-07-15 14:30:00,41.99,42.0,41.86,41.96,218700.0,41.6181,41.6281,41.4893,41.5884,218700.0
2013-07-15 15:00:00,41.95,42.01,41.92,42.0,296700.0,41.5785,41.638,41.5488,41.6281,296700.0
2013-07-15 15:30:00,42.0,42.04,41.91,41.98,539700.0,41.6281,41.6677,41.5389,41.6082,539700.0
2013-07-16 09:30:00,41.94,42.05,41.65,41.71,494300.0,41.5686,41.6776,41.2812,41.3406,494300.0
2013-07-16 10:00:00,41.72,41.72,41.51,41.66,331500.0,41.3505,41.3505,41.1424,41.2911,331500.0
2013-07-16 10:30:00,41.66,41.82,41.65,41.68,239100.0,41.2911,41.4497,41.2812,41.3109,239100.0
2013-07-16 11:00:00,41.68,41.73,41.62,41.63,240100.0,41.3109,41.3604,41.2514,41.2613,240100.0
2013-07-16 11:30:00,41.64,41.68,41.62,41.63,250500.0,41.2712,41.3109,41.2514,41.2613,250500.0
2013-07-16 12:00:00,41.63,41.89,41.62,41.79,201500.0,41.2613,41.519,41.2514,41.4199,201500.0
2013-07-16 12:30:00,41.79,41.8,41.65,41.71,260800.0,41.4199,41.4298,41.2812,41.3406,260800.0
2013-07-16 13:00:00,41.7,41.71,41.47,41.48,340500.0,41.3307,41.3406,41.1028,41.1127,340500.0
2013-07-16 13:30:00,41.48,41.68,41.4,41.66,153600.0,41.1127,41.3109,41.0334,41.2911,153600.0
2013-07-16 14:00:00,41.67,41.82,41.66,41.75,132500.0,41.301,41.4497,41.2911,41.3803,132500.0
2013-07-16 14:30:00,41.75,41.79,41.73,41.75,143400.0,41.3803,41.4199,41.3604,41.3803,143400.0
2013-07-16 15:00:00,41.75,41.83,41.7,41.83,314000.0,41.3803,41.4596,41.3307,41.4596,314000.0
2013-07-16 15:30:00,41.82,41.9,41.77,41.83,429300.0,41.4497,41.5289,41.4001,41.4596,429300.0
2013-07-17 09:30:00,42.0,42.08,41.73,41.87,195200.0,41.6281,41.7074,41.3604,41.4992,195200.0
2013-07-17 10:00:00,41.87,42.13,41.83,42.11,220000.0,41.4992,41.7569,41.4596,41.7371,220000.0
2013-07-17 10:30:00,42.13,42.37,42.08,42.25,344300.0,41.7569,41.9948,41.7074,41.8758,344300.0
2013-07-17 11:00:00,42.25,42.34,42.18,42.19,209000.0,41.8758,41.965,41.8065,41.8164,209000.0
2013-07-17 11:30:00,42.19,42.36,42.16,42.3,274100.0,41.8164,41.9849,41.7866,41.9254,274100.0
2013-07-17 12:00:00,42.3,42.55,42.29,42.46,237500.0,41.9254,42.1732,41.9155,42.084,237500.0
2013-07-17 12:30:00,42.47,42.54,42.38,42.42,102200.0,42.0939,42.1633,42.0047,42.0443,102200.0
2013-07-17 13:00:00,42.42,42.47,42.33,42.42,143500.0,42.0443,42.0939,41.9551,42.0443,143500.0
2013-07-17 13:30:00,42.42,42.48,42.22,42.23,194300.0,42.0443,42.1038,41.8461,41.856,194300.0
2013-07-17 14:00:00,42.22,42.41,42.21,42.36,142200.0,41.8461,42.0344,41.8362,41.9849,142200.0
2013-07-17 14:30:00,42.35,42.5,42.34,42.5,225000.0,41.975,42.1236,41.965,42.1236,225000.0
2013-07-17 15:00:00,42.5,42.72,42.42,42.71,372100.0,42.1236,42.3417,42.0443,42.3318,372100.0
2013-07-17 15:30:00,42.7,42.74,42.59,42.7,844700.0,42.3219,42.3615,42.2128,42.3219,844700.0
2013-07-18 09:30:00,42.55,43.0,42.5,42.87,340900.0,42.1732,42.6192,42.1236,42.4904,340900.0
2013-07-18 10:00:00,42.88,43.0,42.83,42.96,245000.0,42.5003,42.6192,42.4507,42.5796,245000.0
2013-07-18 10:30:00,42.96,42.99,42.74,42.87,437100.0,42.5796,42.6093,42.3615,42.4904,437100.0
2013-07-18 11:00:00,42.87,42.89,42.75,42.89,325500.0,42.4904,42.5102,42.3714,42.5102,325500.0
2013-07-18 11:30:00,42.88,42.93,42.5,42.5,283900.0,42.5003,42.5498,42.1236,42.1236,283900.0
2013-07-18 12:00:00,42.5,42.66,42.25,42.34,462700.0,42.1236,42.2822,41.8758,41.965,462700.0
2013-07-18 12:30:00,42.33,42.35,42.17,42.22,194000.0,41.9551,41.975,41.7966,41.8461,194000.0
2013-07-18 13:00:00,42.22,42.26,41.85,41.97,361500.0,41.8461,41.8858,41.4794,41.5983,361500.0
2013-07-18 13:30:00,41.98,42.07,41.95,42.02,242100.0,41.6082,41.6974,41.5785,41.6479,242100.0
2013-07-18 14:00:00,42.02,42.11,41.95,42.05,249700.0,41.6479,41.7371,41.5785,41.6776,249700.0
2013-07-18 14:30:00,42.04,42.07,41.77,41.8,391900.0,41.6677,41.6974,41.4001,41.4298,391900.0
2013-07-18 15:00:00,41.8,41.82,41.64,41.68,448700.0,41.4298,41.4497,41.2712,41.3109,448700.0
2013-07-18 15:30:00,41.69,41.95,41.54,41.89,1370200.0,41.3208,41.5785,41.1721,41.519,1370200.0
2013-07-19 09:30:00,41.85,42.18,41.7,42.09,822000.0,41.4794,41.8065,41.3307,41.7173,822000.0
2013-07-19 10:00:00,42.09,42.48,42.07,42.42,787000.0,41.7173,42.1038,41.6974,42.0443,787000.0
2013-07-19 10:30:00,42.41,42.55,42.27,42.54,378700.0,42.0344,42.1732,41.8957,42.1633,378700.0
2013-07-19 11:00:00,42.53,42.57,42.25,42.45,464700.0,42.1534,42.193,41.8758,42.0741,464700.0
2013-07-19 11:30:00,42.45,42.56,42.4,42.51,229500.0,42.0741,42.1831,42.0245,42.1335,229500.0
2013-07-19 12:00:00,42.52,42.57,42.46,42.55,280800.0,42.1435,42.193,42.084,42.1732,280800.0
2013-07-19 12:30:00,42.55,42.55,42.4,42.5,183400.0,42.1732,42.1732,42.0245,42.1236,183400.0
2013-07-19 13:00:00,42.5,42.5,42.4,42.43,220700.0,42.1236,42.1236,42.0245,42.0543,220700.0
2013-07-19 13:30:00,42.43,42.5,42.4,42.41,240400.0,42.0543,42.1236,42.0245,42.0344,240400.0
2013-07-19 14:00:00,42.41,42.75,42.4,42.74,307700.0,42.0344,42.3714,42.0245,42.3615,307700.0
2013-07-19 14:30:00,42.72,42.73,42.5,42.57,408800.0,42.3417,42.3516,42.1236,42.193,408800.0
2013-07-19 15:00:00,42.56,42.58,42.42,42.44,394700.0,42.1831,42.2029,42.0443,42.0642,394700.0
2013-07-19 15:30:00,42.44,42.55,42.42,42.51,951200.0,42.0642,42.1732,42.0443,42.1335,951200.0
2013-07-22 09:30:00,42.5,42.52,42.13,42.23,313400.0,42.1236,42.1435,41.7569,41.856,313400.0
2013-07-22 10:00:00,42.23,42.38,42.09,42.11,343700.0,41.856,42.0047,41.7173,41.7371,343700.0
2013-07-22 10:30:00,42.1,42.15,41.96,42.05,301900.0,41.7272,41.7767,41.5884,41.6776,301900.0
2013-07-22 11:00:00,42.06,42.18,42.04,42.14,183500.0,41.6875,41.8065,41.6677,41.7668,183500.0
2013-07-22 11:30:00,42.15,42.31,42.14,42.15,176800.0,41.7767,41.9353,41.7668,41.7767,176800.0
2013-07-22 12:00:00,42.15,42.28,42.14,42.24,128000.0,41.7767,41.9056,41.7668,41.8659,128000.0
2013-07-22 12:30:00,42.24,42.26,42.11,42.12,153100.0,41.8659,41.8858,41.7371,41.747,153100.0
2013-07-22 13:00:00,42.12,42.16,41.97,42.06,117400.0,41.747,41.7866,41.5983,41.6875,117400.0
2013-07-22 13:30:00,42.05,42.13,42.04,42.11,116200.0,41.6776,41.7569,41.6677,41.7371,116200.0
2013-07-22 14:00:00,42.11,42.11,41.92,41.96,196200.0,41.7371,41.7371,41.5488,41.5884,196200.0
2013-07-22 14:30:00,41.98,42.04,41.97,42.01,177000.0,41.6082,41.6677,41.5983,41.638,177000.0
2013-07-22 15:00:00,42.01,42.01,41.93,41.96,176500.0,41.638,41.638,41.5587,41.5884,176500.0
2013-07-22 15:30:00,41.96,42.05,41.84,42.05,473800.0,41.5884,41.6776,41.4695,41.6776,473800.0
2013-07-23 09:30:00,42.13,42.6,42.1,42.39,334900.0,41.7569,42.2227,41.7272,42.0146,334900.0
2013-07-23 10:00:00,42.4,42.43,42.01,42.1,267000.0,42.0245,42.0543,41.638,41.7272,267000.0
2013-07-23 10:30:00,42.1,42.31,42.04,42.29,245900.0,41.7272,41.9353,41.6677,41.9155,245900.0
2013-07-23 11:00:00,42.29,42.45,42.28,42.44,196600.0,41.9155,42.0741,41.9056,42.0642,196600.0
2013-07-23 11:30:00,42.44,42.89,42.44,42.86,656900.0,42.0642,42.5102,42.0642,42.4804,656900.0
2013-07-23 12:00:00,42.86,43.05,42.73,42.95,446100.0,42.4804,42.6688,42.3516,42.5696,446100.0
2013-07-23 12:30:00,42.94,43.16,42.87,42.95,334300.0,42.5597,42.7778,42.4904,42.5696,334300.0
2013-07-23 13:00:00,42.95,42.98,42.74,42.77,261700.0,42.5696,42.5994,42.3615,42.3912,261700.0
2013-07-23 13:30:00,42.77,42.81,42.7,42.77,194600.0,42.3912,42.4309,42.3219,42.3912,194600.0
2013-07-23 14:00:00,42.77,42.8,42.73,42.8,227600.0,42.3912,42.421,42.3516,42.421,227600.0
2013-07-23 14:30:00,42.79,42.97,42.79,42.89,321800.0,42.4111,42.5895,42.4111,42.5102,321800.0
2013-07-23 15:00:00,42.89,42.89,42.65,42.66,249300.0,42.5102,42.5102,42.2723,42.2822,249300.0
2013-07-23 15:30:00,42.66,42.77,42.54,42.55,646000.0,42.2822,42.3912,42.1633,42.1732,646000.0
2013-07-24 09:30:00,43.04,43.53,42.8,42.8,1167700.0,42.6588,43.1445,42.421,42.421,1167700.0
2013-07-24 10:00:00,42.8,42.89,42.35,42.46,659900.0,42.421,42.5102,41.975,42.084,659900.0
2013-07-24 10:30:00,42.45,42.61,42.42,42.54,299900.0,42.0741,42.2327,42.0443,42.1633,299900.0
2013-07-24 11:00:00,42.53,42.64,42.5,42.6,263100.0,42.1534,42.2624,42.1236,42.2227,263100.0
2013-07-24 11:30:00,42.61,42.64,42.48,42.51,302000.0,42.2327,42.2624,42.1038,42.1335,302000.0
2013-07-24 12:00:00,42.51,42.54,42.23,42.3,380600.0,42.1335,42.1633,41.856,41.9254,380600.0
2013-07-24 12:30:00,42.3,42.51,42.27,42.3,361200.0,41.9254,42.1335,41.8957,41.9254,361200.0
2013-07-24 13:00:00,42.3,42.45,42.3,42.3,181900.0,41.9254,42.0741,41.9254,41.9254,181900.0
2013-07-24 13:30:00,42.3,42.31,42.15,42.24,234600.0,41.9254,41.9353,41.7767,41.8659,234600.0
2013-07-24 14:00:00,42.24,42.35,42.24,42.27,214100.0,41.8659,41.975,41.8659,41.8957,214100.0
2013-07-24 14:30:00,42.27,42.3,42.15,42.19,193300.0,41.8957,41.9254,41.7767,41.8164,193300.0
2013-07-24 15:00:00,42.19,42.19,41.95,42.08,423300.0,41.8164,41.8164,41.5785,41.7074,423300.0
2013-07-24 15:30:00,42.08,42.16,41.96,42.02,844700.0,41.7074,41.7866,41.5884,41.6479,844700.0
2013-07-25 09:30:00,42.12,42.76,42.06,42.74,317600.0,41.747,42.3813,41.6875,42.3615,317600.0
2013-07-25 10:00:00,42.75,43.3,42.74,43.28,565600.0,42.3714,42.9165,42.3615,42.8967,565600.0
2013-07-25 10:30:00,43.26,43.47,43.23,43.29,534600.0,42.8769,43.085,42.8472,42.9066,534600.0
2013-07-25 11:00:00,43.28,43.29,42.92,43.05,418600.0,42.8967,42.9066,42.5399,42.6688,418600.0
2013-07-25 11:30:00,43.05,43.09,42.82,42.89,238800.0,42.6688,42.7084,42.4408,42.5102,238800.0
2013-07-25 12:00:00,42.9,43.09,42.77,43.01,267800.0,42.5201,42.7084,42.3912,42.6291,267800.0
2013-07-25 12:30:00,43.0,43.2,42.99,43.19,218100.0,42.6192,42.8174,42.6093,42.8075,218100.0
2013-07-25 13:00:00,43.19,43.33,43.16,43.3,261800.0,42.8075,42.9463,42.7778,42.9165,261800.0
2013-07-25 13:30:00,43.29,43.29,43.17,43.19,261700.0,42.9066,42.9066,42.7877,42.8075,261700.0
2013-07-25 14:00:00,43.19,43.3,43.18,43.29,324800.0,42.8075,42.9165,42.7976,42.9066,324800.0
2013-07-25 14:30:00,43.28,43.29,43.13,43.17,283500.0,42.8967,42.9066,42.7481,42.7877,283500.0
2013-07-25 15:00:00,43.16,43.28,43.14,43.27,427600.0,42.7778,42.8967,42.758,42.8868,427600.0
2013-07-25 15:30:00,43.26,43.32,43.15,43.22,680600.0,42.8769,42.9364,42.7679,42.8373,680600.0
2013-07-26 09:30:00,42.97,43.04,42.75,42.82,218000.0,42.5895,42.6588,42.3714,42.4408,218000.0
2013-07-26 10:00:00,42.83,42.89,42.63,42.78,257200.0,42.4507,42.5102,42.2525,42.4012,257200.0
2013-07-26 10:30:00,42.77,42.78,42.31,42.33,163300.0,42.3912,42.4012,41.9353,41.9551,163300.0
2013-07-26 11:00:00,42.32,42.53,42.27,42.53,179900.0,41.9452,42.1534,41.8957,42.1534,179900.0
2013-07-26 11:30:00,42.52,42.89,42.51,42.8,135600.0,42.1435,42.5102,42.1335,42.421,135600.0
2013-07-26 12:00:00,42.8,43.14,42.8,43.14,145000.0,42.421,42.758,42.421,42.758,145000.0
2013-07-26 12:30:00,43.12,43.12,42.91,42.91,91300.0,42.7381,42.7381,42.53,42.53,91300.0
2013-07-26 13:00:00,42.92,42.94,42.82,42.89,99300.0,42.5399,42.5597,42.4408,42.5102,99300.0
2013-07-26 13:30:00,42.89,43.13,42.89,43.12,86200.0,42.5102,42.7481,42.5102,42.7381,86200.0
2013-07-26 14:00:00,43.12,43.22,43.05,43.08,90100.0,42.7381,42.8373,42.6688,42.6985,90100.0
2013-07-26 14:30:00,43.08,43.25,43.03,43.24,113100.0,42.6985,42.867,42.6489,42.8571,113100.0
2013-07-26 15:00:00,43.23,43.32,43.15,43.27,250700.0,42.8472,42.9364,42.7679,42.8868,250700.0
2013-07-26 15:30:00,43.27,43.33,43.19,43.23,441200.0,42.8868,42.9463,42.8075,42.8472,441200.0
2013-07-29 09:30:00,43.16,43.43,42.95,43.19,295700.0,42.7778,43.0454,42.5696,42.8075,295700.0
2013-07-29 10:00:00,43.19,43.19,42.7,42.87,253600.0,42.8075,42.8075,42.3219,42.4904,253600.0
2013-07-29 10:30:00,42.87,42.95,42.75,42.85,234500.0,42.4904,42.5696,42.3714,42.4705,234500.0
2013-07-29 11:00:00,42.85,42.89,42.51,42.55,154600.0,42.4705,42.5102,42.1335,42.1732,154600.0
2013-07-29 11:30:00,42.54,42.72,42.53,42.72,111900.0,42.1633,42.3417,42.1534,42.3417,111900.0
2013-07-29 12:00:00,42.71,42.86,42.67,42.86,112600.0,42.3318,42.4804,42.2921,42.4804,112600.0
2013-07-29 12:30:00,42.86,43.02,42.85,42.99,89200.0,42.4804,42.639,42.4705,42.6093,89200.0
2013-07-29 13:00:00,42.98,43.18,42.93,43.15,191300.0,42.5994,42.7976,42.5498,42.7679,191300.0
2013-07-29 13:30:00,43.15,43.15,43.0,43.08,115200.0,42.7679,42.7679,42.6192,42.6985,115200.0
2013-07-29 14:00:00,43.09,43.35,43.09,43.31,200700.0,42.7084,42.9661,42.7084,42.9265,200700.0
2013-07-29 14:30:00,43.31,43.4,43.28,43.28,179400.0,42.9265,43.0157,42.8967,42.8967,179400.0
2013-07-29 15:00:00,43.29,43.34,43.2,43.3,258800.0,42.9066,42.9562,42.8174,42.9165,258800.0
2013-07-29 15:30:00,43.31,43.36,43.27,43.32,536500.0,42.9265,42.976,42.8868,42.9364,536500.0
2013-07-30 09:30:00,43.61,43.93,43.52,43.74,408100.0,43.2238,43.541,43.1346,43.3526,408100.0
2013-07-30 10:00:00,43.73,44.24,43.7,44.16,471100.0,43.3427,43.8482,43.313,43.7689,471100.0
2013-07-30 10:30:00,44.16,44.33,43.97,43.99,278900.0,43.7689,43.9374,43.5806,43.6004,278900.0
2013-07-30 11:00:00,43.98,44.14,43.93,44.14,155300.0,43.5905,43.7491,43.541,43.7491,155300.0
2013-07-30 11:30:00,44.14,44.23,44.02,44.23,243500.0,43.7491,43.8383,43.6302,43.8383,243500.0
2013-07-30 12:00:00,44.24,44.42,44.13,44.34,306400.0,43.8482,44.0266,43.7392,43.9473,306400.0
2013-07-30 12:30:00,44.36,44.36,44.0,44.12,261000.0,43.9672,43.9672,43.6103,43.7293,261000.0
2013-07-30 13:00:00,44.13,44.13,43.87,43.91,219500.0,43.7392,43.7392,43.4815,43.5211,219500.0
2013-07-30 13:30:00,43.9,43.9,43.75,43.84,217100.0,43.5112,43.5112,43.3626,43.4518,217100.0
2013-07-30 14:00:00,43.84,44.0,43.76,43.97,143900.0,43.4518,43.6103,43.3725,43.5806,143900.0
2013-07-30 14:30:00,43.97,44.03,43.92,43.95,134900.0,43.5806,43.6401,43.5311,43.5608,134900.0
2013-07-30 15:00:00,43.96,44.03,43.92,44.0,244300.0,43.5707,43.6401,43.5311,43.6103,244300.0
2013-07-30 15:30:00,44.01,44.07,43.96,43.97,649400.0,43.6203,43.6797,43.5707,43.5806,649400.0
2013-07-31 09:30:00,43.96,44.29,43.83,43.84,223400.0,43.5707,43.8978,43.4419,43.4518,223400.0
2013-07-31 10:00:00,43.84,43.91,43.65,43.84,204300.0,43.4518,43.5211,43.2634,43.4518,204300.0
2013-07-31 10:30:00,43.83,43.87,43.71,43.81,160100.0,43.4419,43.4815,43.3229,43.422,160100.0
2013-07-31 11:00:00,43.82,43.92,43.71,43.72,150700.0,43.4319,43.5311,43.3229,43.3328,150700.0
2013-07-31 11:30:00,43.7,43.77,43.68,43.75,162800.0,43.313,43.3824,43.2932,43.3626,162800.0
2013-07-31 12:00:00,43.73,43.77,43.7,43.71,87100.0,43.3427,43.3824,43.313,43.3229,87100.0
2013-07-31 12:30:00,43.7,43.73,43.65,43.65,108200.0,43.313,43.3427,43.2634,43.2634,108200.0
2013-07-31 13:00:00,43.66,43.77,43.65,43.77,147500.0,43.2734,43.3824,43.2634,43.3824,147500.0
2013-07-31 13:30:00,43.76,43.85,43.73,43.82,100800.0,43.3725,43.4617,43.3427,43.4319,100800.0
2013-07-31 14:00:00,43.82,43.97,43.7,43.71,291000.0,43.4319,43.5806,43.313,43.3229,291000.0
2013-07-31 14:30:00,43.71,44.17,43.71,44.13,370300.0,43.3229,43.7788,43.3229,43.7392,370300.0
2013-07-31 15:00:00,44.12,44.14,43.95,44.03,170500.0,43.7293,43.7491,43.5608,43.6401,170500.0
2013-07-31 15:30:00,44.04,44.04,43.68,43.74,619900.0,43.65,43.65,43.2932,43.3526,619900.0
2013-08-01 09:30:00,44.21,44.93,44.15,44.66,602600.0,43.8185,44.5321,43.759,44.2645,602600.0
2013-08-01 10:00:00,44.66,45.15,44.54,45.02,431400.0,44.2645,44.7502,44.1456,44.6213,431400.0
2013-08-01 10:30:00,45.04,45.35,44.93,45.29,586700.0,44.6411,44.9484,44.5321,44.8889,586700.0
2013-08-01 11:00:00,45.3,45.53,45.26,45.51,466100.0,44.8988,45.1268,44.8592,45.107,466100.0
2013-08-01 11:30:00,45.52,45.6,45.38,45.49,383500.0,45.1169,45.1962,44.9781,45.0872,383500.0
2013-08-01 12:00:00,45.49,45.53,45.38,45.5,328700.0,45.0872,45.1268,44.9781,45.0971,328700.0
2013-08-01 12:30:00,45.5,45.51,45.39,45.39,197300.0,45.0971,45.107,44.988,44.988,197300.0
2013-08-01 13:00:00,45.39,45.4,45.26,45.34,157200.0,44.988,44.9979,44.8592,44.9385,157200.0
2013-08-01 13:30:00,45.35,45.4,45.3,45.38,156700.0,44.9484,44.9979,44.8988,44.9781,156700.0
2013-08-01 14:00:00,45.37,45.46,45.26,45.31,275200.0,44.9682,45.0574,44.8592,44.9087,275200.0
2013-08-01 14:30:00,45.31,45.33,45.12,45.14,299100.0,44.9087,44.9286,44.7204,44.7403,299100.0
2013-08-01 15:00:00,45.14,45.25,44.99,45.05,397200.0,44.7403,44.8493,44.5916,44.651,397200.0
2013-08-01 15:30:00,45.05,45.24,45.05,45.15,776600.0,44.651,44.8394,44.651,44.7502,776600.0
2013-08-02 09:30:00,44.97,45.32,44.93,45.27,422400.0,44.5718,44.9187,44.5321,44.8691,422400.0
2013-08-02 10:00:00,45.28,45.6,45.22,45.41,283900.0,44.879,45.1962,44.8195,45.0079,283900.0
2013-08-02 10:30:00,45.39,45.41,45.14,45.2,210600.0,44.988,45.0079,44.7403,44.7997,210600.0
2013-08-02 11:00:00,45.2,45.25,45.06,45.12,239100.0,44.7997,44.8493,44.661,44.7204,239100.0
2013-08-02 11:30:00,45.12,45.44,45.11,45.42,180100.0,44.7204,45.0376,44.7105,45.0178,180100.0
2013-08-02 12:00:00,45.42,45.48,45.23,45.24,142400.0,45.0178,45.0772,44.8295,44.8394,142400.0
2013-08-02 12:30:00,45.25,45.48,45.23,45.47,125200.0,44.8493,45.0772,44.8295,45.0673,125200.0
2013-08-02 13:00:00,45.47,45.55,45.38,45.38,150300.0,45.0673,45.1466,44.9781,44.9781,150300.0
2013-08-02 13:30:00,45.38,45.51,45.38,45.45,121300.0,44.9781,45.107,44.9781,45.0475,121300.0
2013-08-02 14:00:00,45.46,45.5,45.39,45.42,161300.0,45.0574,45.0971,44.988,45.0178,161300.0
2013-08-02 14:30:00,45.42,45.53,45.37,45.39,264000.0,45.0178,45.1268,44.9682,44.988,264000.0
2013-08-02 15:00:00,45.4,45.57,45.39,45.56,191200.0,44.9979,45.1664,44.988,45.1565,191200.0
2013-08-02 15:30:00,45.56,45.59,45.48,45.53,576500.0,45.1565,45.1863,45.0772,45.1268,576500.0
2013-08-05 09:30:00,45.31,45.85,45.25,45.76,333600.0,44.9087,45.444,44.8493,45.3548,333600.0
2013-08-05 10:00:00,45.77,46.1,45.77,45.93,385000.0,45.3647,45.6918,45.3647,45.5233,385000.0
2013-08-05 10:30:00,45.93,46.02,45.91,45.99,265300.0,45.5233,45.6125,45.5034,45.5827,265300.0
2013-08-05 11:00:00,45.99,46.02,45.85,45.97,200500.0,45.5827,45.6125,45.444,45.5629,200500.0
2013-08-05 11:30:00,45.96,45.96,45.74,45.75,183300.0,45.553,45.553,45.3349,45.3448,183300.0
2013-08-05 12:00:00,45.73,45.77,45.63,45.69,91400.0,45.325,45.3647,45.2259,45.2854,91400.0
2013-08-05 12:30:00,45.69,45.7,45.53,45.61,96400.0,45.2854,45.2953,45.1268,45.2061,96400.0
2013-08-05 13:00:00,45.61,45.69,45.5,45.64,113400.0,45.2061,45.2854,45.0971,45.2358,113400.0
2013-08-05 13:30:00,45.64,45.81,45.63,45.76,135700.0,45.2358,45.4043,45.2259,45.3548,135700.0
2013-08-05 14:00:00,45.76,45.8,45.7,45.7,79800.0,45.3548,45.3944,45.2953,45.2953,79800.0
2013-08-05 14:30:00,45.71,45.75,45.57,45.6,109800.0,45.3052,45.3448,45.1664,45.1962,109800.0
2013-08-05 15:00:00,45.59,45.71,45.53,45.65,151200.0,45.1863,45.3052,45.1268,45.2457,151200.0
2013-08-05 15:30:00,45.65,45.72,45.64,45.69,266800.0,45.2457,45.3151,45.2358,45.2854,266800.0
2013-08-06 09:30:00,45.38,45.6,45.17,45.38,356200.0,44.9781,45.1962,44.77,44.9781,356200.0
2013-08-06 10:00:00,45.36,45.65,45.36,45.41,206500.0,44.9583,45.2457,44.9583,45.0079,206500.0
2013-08-06 10:30:00,45.41,45.41,44.9,44.93,204900.0,45.0079,45.0079,44.5024,44.5321,204900.0
2013-08-06 11:00:00,44.92,45.4,44.9,45.38,178000.0,44.5222,44.9979,44.5024,44.9781,178000.0
2013-08-06 11:30:00,45.39,45.41,45.24,45.33,133600.0,44.988,45.0079,44.8394,44.9286,133600.0
2013-08-06 12:00:00,45.33,45.4,45.23,45.25,96500.0,44.9286,44.9979,44.8295,44.8493,96500.0
2013-08-06 12:30:00,45.25,45.39,45.23,45.39,127400.0,44.8493,44.988,44.8295,44.988,127400.0
2013-08-06 13:00:00,45.39,45.44,45.36,45.4,81000.0,44.988,45.0376,44.9583,44.9979,81000.0
2013-08-06 13:30:00,45.4,45.4,45.25,45.28,65000.0,44.9979,44.9979,44.8493,44.879,65000.0
2013-08-06 14:00:00,45.28,45.28,45.15,45.28,122300.0,44.879,44.879,44.7502,44.879,122300.0
2013-08-06 14:30:00,45.28,45.4,45.26,45.32,164300.0,44.879,44.9979,44.8592,44.9187,164300.0
2013-08-06 15:00:00,45.32,45.56,45.32,45.56,234900.0,44.9187,45.1565,44.9187,45.1565,234900.0
2013-08-06 15:30:00,45.55,45.55,45.37,45.42,383000.0,45.1466,45.1466,44.9682,45.0178,383000.0
2013-08-07 09:30:00,45.26,45.26,44.7,44.76,309200.0,44.8592,44.8592,44.3041,44.3636,309200.0
2013-08-07 10:00:00,44.73,44.74,44.32,44.33,412700.0,44.3339,44.3438,43.9275,43.9374,412700.0
2013-08-07 10:30:00,44.34,44.53,44.19,44.5,441800.0,43.9473,44.1357,43.7987,44.1059,441800.0
2013-08-07 11:00:00,44.5,44.68,44.45,44.61,203200.0,44.1059,44.2843,44.0564,44.2149,203200.0
2013-08-07 11:30:00,44.61,44.75,44.52,44.73,113300.0,44.2149,44.3537,44.1257,44.3339,113300.0
2013-08-07 12:00:00,44.73,44.9,44.72,44.84,107700.0,44.3339,44.5024,44.324,44.4429,107700.0
2013-08-07 12:30:00,44.85,44.9,44.83,44.9,99100.0,44.4528,44.5024,44.433,44.5024,99100.0
2013-08-07 13:00:00,44.9,44.97,44.88,44.94,111700.0,44.5024,44.5718,44.4826,44.542,111700.0
2013-08-07 13:30:00,44.95,44.99,44.81,44.9,161300.0,44.5519,44.5916,44.4132,44.5024,161300.0
2013-08-07 14:00:00,44.9,45.0,44.88,44.94,209800.0,44.5024,44.6015,44.4826,44.542,209800.0
2013-08-07 14:30:00,44.94,45.0,44.86,44.95,152100.0,44.542,44.6015,44.4627,44.5519,152100.0
2013-08-07 15:00:00,44.95,45.0,44.92,44.99,136300.0,44.5519,44.6015,44.5222,44.5916,136300.0
2013-08-07 15:30:00,44.98,45.0,44.89,44.94,381200.0,44.5817,44.6015,44.4925,44.542,381200.0
2013-08-08 09:30:00,45.2,45.69,45.2,45.33,260400.0,44.7997,45.2854,44.7997,44.9286,260400.0
2013-08-08 10:00:00,45.32,45.32,45.0,45.1,162800.0,44.9187,44.9187,44.6015,44.7006,162800.0
2013-08-08 10:30:00,45.1,45.28,44.97,45.26,110800.0,44.7006,44.879,44.5718,44.8592,110800.0
2013-08-08 11:00:00,45.27,45.44,45.22,45.39,235900.0,44.8691,45.0376,44.8195,44.988,235900.0
2013-08-08 11:30:00,45.39,45.48,45.38,45.47,165900.0,44.988,45.0772,44.9781,45.0673,165900.0
2013-08-08 12:00:00,45.48,45.59,45.42,45.59,151600.0,45.0772,45.1863,45.0178,45.1863,151600.0
2013-08-08 12:30:00,45.59,45.63,45.54,45.59,161400.0,45.1863,45.2259,45.1367,45.1863,161400.0
2013-08-08 13:00:00,45.58,45.64,45.54,45.63,152400.0,45.1764,45.2358,45.1367,45.2259,152400.0
2013-08-08 13:30:00,45.63,45.68,45.49,45.5,189700.0,45.2259,45.2755,45.0872,45.0971,189700.0
2013-08-08 14:00:00,45.5,45.54,45.41,45.47,125500.0,45.0971,45.1367,45.0079,45.0673,125500.0
2013-08-08 14:30:00,45.47,45.56,45.43,45.54,80400.0,45.0673,45.1565,45.0277,45.1367,80400.0
2013-08-08 15:00:00,45.53,45.6,45.4,45.42,265800.0,45.1268,45.1962,44.9979,45.0178,265800.0
2013-08-08 15:30:00,45.42,45.42,45.1,45.23,1054700.0,45.0178,45.0178,44.7006,44.8295,1054700.0
2013-08-09 09:30:00,45.23,45.58,45.22,45.5,271500.0,44.8295,45.1764,44.8195,45.0971,271500.0
2013-08-09 10:00:00,45.49,45.52,45.26,45.31,172700.0,45.0872,45.1169,44.8592,44.9087,172700.0
2013-08-09 10:30:00,45.3,45.39,45.16,45.18,234100.0,44.8988,44.988,44.7601,44.7799,234100.0
2013-08-09 11:00:00,45.18,45.18,44.88,44.93,170400.0,44.7799,44.7799,44.4826,44.5321,170400.0
2013-08-09 11:30:00,44.93,44.98,44.9,44.92,164000.0,44.5321,44.5817,44.5024,44.5222,164000.0
2013-08-09 12:00:00,44.92,45.0,44.86,44.97,177300.0,44.5222,44.6015,44.4627,44.5718,177300.0
2013-08-09 12:30:00,44.97,45.22,44.96,45.18,116400.0,44.5718,44.8195,44.5618,44.7799,116400.0
2013-08-09 13:00:00,45.19,45.27,45.19,45.25,113500.0,44.7898,44.8691,44.7898,44.8493,113500.0
2013-08-09 13:30:00,45.26,45.35,45.25,45.3,164000.0,44.8592,44.9484,44.8493,44.8988,164000.0
2013-08-09 14:00:00,45.31,45.36,45.26,45.3,122200.0,44.9087,44.9583,44.8592,44.8988,122200.0
2013-08-09 14:30:00,45.3,45.32,45.15,45.29,201500.0,44.8988,44.9187,44.7502,44.8889,201500.0
2013-08-09 15:00:00,45.29,45.35,45.22,45.22,177900.0,44.8889,44.9484,44.8195,44.8195,177900.0
2013-08-09 15:30:00,45.23,45.27,45.14,45.2,309100.0,44.8295,44.8691,44.7403,44.7997,309100.0
2013-08-12 09:30:00,45.14,45.56,45.12,45.44,442100.0,44.7403,45.1565,44.7204,45.0376,442100.0
2013-08-12 10:00:00,45.41,45.68,45.36,45.36,218100.0,45.0079,45.2755,44.9583,44.9583,218100.0
2013-08-12 10:30:00,45.38,45.44,45.37,45.4,230600.0,44.9781,45.0376,44.9682,44.9979,230600.0
2013-08-12 11:00:00,45.4,45.57,45.37,45.49,195900.0,44.9979,45.1664,44.9682,45.0872,195900.0
2013-08-12 11:30:00,45.48,45.49,45.22,45.26,204000.0,45.0772,45.0872,44.8195,44.8592,204000.0
2013-08-12 12:00:00,45.28,45.3,45.06,45.23,231700.0,44.879,44.8988,44.661,44.8295,231700.0
2013-08-12 12:30:00,45.23,45.35,45.19,45.35,83600.0,44.8295,44.9484,44.7898,44.9484,83600.0
2013-08-12 13:00:00,45.36,45.42,45.27,45.28,85200.0,44.9583,45.0178,44.8691,44.879,85200.0
2013-08-12 13:30:00,45.28,45.37,45.18,45.21,122200.0,44.879,44.9682,44.7799,44.8096,122200.0
2013-08-12 14:00:00,45.21,45.3,45.16,45.25,148800.0,44.8096,44.8988,44.7601,44.8493,148800.0
2013-08-12 14:30:00,45.26,45.36,45.23,45.3,151900.0,44.8592,44.9583,44.8295,44.8988,151900.0
2013-08-12 15:00:00,45.3,45.42,45.27,45.37,229200.0,44.8988,45.0178,44.8691,44.9682,229200.0
2013-08-12 15:30:00,45.39,45.48,45.32,45.39,315800.0,44.988,45.0772,44.9187,44.988,315800.0
2013-08-13 09:30:00,45.56,45.56,45.05,45.08,164600.0,45.1565,45.1565,44.651,44.6808,164600.0
2013-08-13 10:00:00,45.08,45.08,44.5,44.8,288600.0,44.6808,44.6808,44.1059,44.4033,288600.0
2013-08-13 10:30:00,44.8,44.9,44.6,44.72,164700.0,44.4033,44.5024,44.205,44.324,164700.0
2013-08-13 11:00:00,44.71,44.8,44.66,44.71,208700.0,44.3141,44.4033,44.2645,44.3141,208700.0
2013-08-13 11:30:00,44.74,44.86,44.69,44.72,155000.0,44.3438,44.4627,44.2942,44.324,155000.0
2013-08-13 12:00:00,44.72,44.73,44.58,44.61,307500.0,44.324,44.3339,44.1852,44.2149,307500.0
2013-08-13 12:30:00,44.61,44.98,44.61,44.92,510000.0,44.2149,44.5817,44.2149,44.5222,510000.0
2013-08-13 13:00:00,44.93,45.06,44.9,45.01,355200.0,44.5321,44.661,44.5024,44.6114,355200.0
2013-08-13 13:30:00,45.02,45.1,44.98,45.03,196400.0,44.6213,44.7006,44.5817,44.6312,196400.0
2013-08-13 14:00:00,45.03,45.05,44.9,45.01,237600.0,44.6312,44.651,44.5024,44.6114,237600.0
2013-08-13 14:30:00,45.01,45.05,44.95,45.05,184200.0,44.6114,44.651,44.5519,44.651,184200.0
2013-08-13 15:00:00,45.05,45.2,45.03,45.13,268600.0,44.651,44.7997,44.6312,44.7303,268600.0
2013-08-13 15:30:00,45.13,45.16,45.0,45.07,429100.0,44.7303,44.7601,44.6015,44.6709,429100.0
2013-08-14 09:30:00,45.1,45.25,44.38,44.47,562300.0,44.7006,44.8493,43.987,44.0762,562300.0
2013-08-14 10:00:00,44.47,44.61,44.19,44.41,376200.0,44.0762,44.2149,43.7987,44.0167,376200.0
2013-08-14 10:30:00,44.41,44.6,44.36,44.51,303200.0,44.0167,44.205,43.9672,44.1158,303200.0
2013-08-14 11:00:00,44.52,44.64,44.48,44.53,135600.0,44.1257,44.2447,44.0861,44.1357,135600.0
2013-08-14 11:30:00,44.54,44.9,44.52,44.89,227000.0,44.1456,44.5024,44.1257,44.4925,227000.0
2013-08-14 12:00:00,44.9,45.0,44.82,44.99,251800.0,44.5024,44.6015,44.4231,44.5916,251800.0
2013-08-14 12:30:00,44.99,45.08,44.96,45.0,150400.0,44.5916,44.6808,44.5618,44.6015,150400.0
2013-08-14 13:00:00,45.0,45.08,44.96,44.99,109500.0,44.6015,44.6808,44.5618,44.5916,109500.0
2013-08-14 13:30:00,44.98,44.98,44.72,44.81,230400.0,44.5817,44.5817,44.324,44.4132,230400.0
2013-08-14 14:00:00,44.81,44.95,44.81,44.91,103600.0,44.4132,44.5519,44.4132,44.5123,103600.0
2013-08-14 14:30:00,44.9,44.98,44.86,44.89,122900.0,44.5024,44.5817,44.4627,44.4925,122900.0
2013-08-14 15:00:00,44.89,44.9,44.76,44.77,178400.0,44.4925,44.5024,44.3636,44.3735,178400.0
2013-08-14 15:30:00,44.76,44.76,44.6,44.67,566800.0,44.3636,44.3636,44.205,44.2744,566800.0
2013-08-15 09:30:00,44.13,44.18,42.9,42.99,1021000.0,43.7392,43.7888,42.5201,42.6093,1021000.0
2013-08-15 10:00:00,43.0,43.39,42.86,43.34,536200.0,42.6192,43.0057,42.4804,42.9562,536200.0
2013-08-15 10:30:00,43.35,43.38,43.2,43.28,290500.0,42.9661,42.9958,42.8174,42.8967,290500.0
2013-08-15 11:00:00,43.27,43.84,43.26,43.82,536000.0,42.8868,43.4518,42.8769,43.4319,536000.0
2013-08-15 11:30:00,43.82,44.17,43.78,43.85,445000.0,43.4319,43.7788,43.3923,43.4617,445000.0
2013-08-15 12:00:00,43.85,44.0,43.76,43.96,152800.0,43.4617,43.6103,43.3725,43.5707,152800.0
2013-08-15 12:30:00,43.97,44.12,43.89,43.91,300300.0,43.5806,43.7293,43.5013,43.5211,300300.0
2013-08-15 13:00:00,43.9,43.95,43.82,43.87,224100.0,43.5112,43.5608,43.4319,43.4815,224100.0
2013-08-15 13:30:00,43.86,43.96,43.83,43.92,203400.0,43.4716,43.5707,43.4419,43.5311,203400.0
2013-08-15 14:00:00,43.92,44.0,43.57,43.95,348000.0,43.5311,43.6103,43.1842,43.5608,348000.0
2013-08-15 14:30:00,43.96,43.96,43.79,43.89,185600.0,43.5707,43.5707,43.4022,43.5013,185600.0
2013-08-15 15:00:00,43.88,43.94,43.62,43.65,349400.0,43.4914,43.5509,43.2337,43.2634,349400.0
2013-08-15 15:30:00,43.66,43.78,43.55,43.61,951700.0,43.2734,43.3923,43.1643,43.2238,951700.0
2013-08-16 09:30:00,43.49,44.1,43.47,44.06,556800.0,43.1049,43.7095,43.085,43.6698,556800.0
2013-08-16 10:00:00,44.05,44.08,43.9,44.02,244200.0,43.6599,43.6896,43.5112,43.6302,244200.0
2013-08-16 10:30:00,44.03,44.11,43.99,44.04,315400.0,43.6401,43.7194,43.6004,43.65,315400.0
2013-08-16 11:00:00,44.04,44.09,43.83,43.93,263600.0,43.65,43.6996,43.4419,43.541,263600.0
2013-08-16 11:30:00,43.94,44.06,43.93,44.02,149700.0,43.5509,43.6698,43.541,43.6302,149700.0
2013-08-16 12:00:00,44.02,44.05,43.88,43.9,286800.0,43.6302,43.6599,43.4914,43.5112,286800.0
2013-08-16 12:30:00,43.9,43.98,43.84,43.93,140700.0,43.5112,43.5905,43.4518,43.541,140700.0
2013-08-16 13:00:00,43.93,43.95,43.84,43.89,180100.0,43.541,43.5608,43.4518,43.5013,180100.0
2013-08-16 13:30:00,43.9,44.0,43.85,43.96,193800.0,43.5112,43.6103,43.4617,43.5707,193800.0
2013-08-16 14:00:00,43.97,43.98,43.81,43.91,142200.0,43.5806,43.5905,43.422,43.5211,142200.0
2013-08-16 14:30:00,43.91,44.01,43.88,44.01,229700.0,43.5211,43.6203,43.4914,43.6203,229700.0
2013-08-16 15:00:00,44.01,44.01,43.9,43.96,271700.0,43.6203,43.6203,43.5112,43.5707,271700.0
2013-08-16 15:30:00,43.96,44.01,43.82,43.82,607800.0,43.5707,43.6203,43.4319,43.4319,607800.0
2013-08-19 09:30:00,43.74,44.06,43.66,44.03,269300.0,43.3526,43.6698,43.2734,43.6401,269300.0
2013-08-19 10:00:00,44.03,44.17,43.68,43.75,204800.0,43.6401,43.7788,43.2932,43.3626,204800.0
2013-08-19 10:30:00,43.76,44.0,43.73,43.9,137000.0,43.3725,43.6103,43.3427,43.5112,137000.0
2013-08-19 11:00:00,43.88,43.96,43.81,43.95,99400.0,43.4914,43.5707,43.422,43.5608,99400.0
2013-08-19 11:30:00,43.95,44.04,43.88,43.91,97100.0,43.5608,43.65,43.4914,43.5211,97100.0
2013-08-19 12:00:00,43.91,43.99,43.84,43.96,83600.0,43.5211,43.6004,43.4518,43.5707,83600.0
2013-08-19 12:30:00,43.96,43.97,43.81,43.84,111800.0,43.5707,43.5806,43.422,43.4518,111800.0
2013-08-19 13:00:00,43.84,43.87,43.76,43.81,117000.0,43.4518,43.4815,43.3725,43.422,117000.0
2013-08-19 13:30:00,43.8,43.81,43.7,43.8,126200.0,43.4121,43.422,43.313,43.4121,126200.0
2013-08-19 14:00:00,43.79,43.84,43.64,43.71,180600.0,43.4022,43.4518,43.2535,43.3229,180600.0
2013-08-19 14:30:00,43.71,43.73,43.58,43.61,149000.0,43.3229,43.3427,43.1941,43.2238,149000.0
2013-08-19 15:00:00,43.61,43.61,43.38,43.38,340800.0,43.2238,43.2238,42.9958,42.9958,340800.0
2013-08-19 15:30:00,43.38,43.57,43.35,43.43,894900.0,42.9958,43.1842,42.9661,43.0454,894900.0
2013-08-20 09:30:00,43.43,43.63,43.02,43.39,426600.0,43.0454,43.2436,42.639,43.0057,426600.0
2013-08-20 10:00:00,43.38,43.44,43.2,43.38,403300.0,42.9958,43.0553,42.8174,42.9958,403300.0
2013-08-20 10:30:00,43.37,43.8,43.35,43.61,177300.0,42.9859,43.4121,42.9661,43.2238,177300.0
2013-08-20 11:00:00,43.61,43.68,43.45,43.52,270900.0,43.2238,43.2932,43.0652,43.1346,270900.0
2013-08-20 11:30:00,43.53,43.78,43.53,43.68,174800.0,43.1445,43.3923,43.1445,43.2932,174800.0
2013-08-20 12:00:00,43.68,43.75,43.55,43.72,136400.0,43.2932,43.3626,43.1643,43.3328,136400.0
2013-08-20 12:30:00,43.72,43.78,43.58,43.77,135700.0,43.3328,43.3923,43.1941,43.3824,135700.0
2013-08-20 13:00:00,43.79,43.86,43.58,43.61,196800.0,43.4022,43.4716,43.1941,43.2238,196800.0
2013-08-20 13:30:00,43.61,43.64,43.48,43.5,107000.0,43.2238,43.2535,43.095,43.1148,107000.0
2013-08-20 14:00:00,43.5,43.61,43.46,43.53,132600.0,43.1148,43.2238,43.0751,43.1445,132600.0
2013-08-20 14:30:00,43.53,43.6,43.5,43.55,191300.0,43.1445,43.2139,43.1148,43.1643,191300.0
2013-08-20 15:00:00,43.55,43.59,43.51,43.58,338300.0,43.1643,43.204,43.1247,43.1941,338300.0
2013-08-20 15:30:00,43.58,43.59,43.39,43.4,586600.0,43.1941,43.204,43.0057,43.0157,586600.0
2013-08-21 09:30:00,43.43,44.15,43.37,43.65,691200.0,43.0454,43.759,42.9859,43.2634,691200.0
2013-08-21 10:00:00,43.64,43.76,43.46,43.59,478000.0,43.2535,43.3725,43.0751,43.204,478000.0
2013-08-21 10:30:00,43.59,43.69,43.52,43.62,382200.0,43.204,43.3031,43.1346,43.2337,382200.0
2013-08-21 11:00:00,43.62,43.65,43.58,43.59,247600.0,43.2337,43.2634,43.1941,43.204,247600.0
2013-08-21 11:30:00,43.58,43.63,43.24,43.42,225100.0,43.1941,43.2436,42.8571,43.0355,225100.0
2013-08-21 12:00:00,43.43,43.74,43.3,43.7,164800.0,43.0454,43.3526,42.9165,43.313,164800.0
2013-08-21 12:30:00,43.69,43.71,43.58,43.61,164900.0,43.3031,43.3229,43.1941,43.2238,164900.0
2013-08-21 13:00:00,43.6,43.61,43.47,43.58,208800.0,43.2139,43.2238,43.085,43.1941,208800.0
2013-08-21 13:30:00,43.59,43.67,43.57,43.64,255100.0,43.204,43.2833,43.1842,43.2535,255100.0
2013-08-21 14:00:00,43.66,43.67,43.28,43.41,372700.0,43.2734,43.2833,42.8967,43.0256,372700.0
2013-08-21 14:30:00,43.41,43.91,43.4,43.78,651300.0,43.0256,43.5211,43.0157,43.3923,651300.0
2013-08-21 15:00:00,43.78,43.84,43.67,43.7,230900.0,43.3923,43.4518,43.2833,43.313,230900.0
2013-08-21 15:30:00,43.7,43.78,43.48,43.49,625000.0,43.313,43.3923,43.095,43.1049,625000.0
2013-08-22 09:30:00,43.75,43.94,43.57,43.94,479200.0,43.3626,43.5509,43.1842,43.5509,479200.0
2013-08-22 10:00:00,43.94,43.96,43.67,43.71,415300.0,43.5509,43.5707,43.2833,43.3229,415300.0
2013-08-22 10:30:00,43.7,43.8,43.7,43.72,155500.0,43.313,43.4121,43.313,43.3328,155500.0
2013-08-22 11:00:00,43.72,43.75,43.6,43.64,125900.0,43.3328,43.3626,43.2139,43.2535,125900.0
2013-08-22 11:30:00,43.63,43.75,43.61,43.73,142100.0,43.2436,43.3626,43.2238,43.3427,142100.0
2013-08-22 12:00:00,43.73,43.76,43.66,43.66,261800.0,43.3427,43.3725,43.2734,43.2734,261800.0
2013-08-22 12:30:00,43.67,43.74,43.5,43.56,133200.0,43.2833,43.3526,43.1148,43.1742,133200.0
2013-08-22 13:00:00,43.56,43.74,43.56,43.66,31500.0,43.1742,43.3526,43.1742,43.2734,31500.0
2013-08-22 13:30:00,43.67,43.73,43.66,43.71,64800.0,43.2833,43.3427,43.2734,43.3229,64800.0
2013-08-22 14:00:00,43.7,43.76,43.69,43.75,54600.0,43.313,43.3725,43.3031,43.3626,54600.0
2013-08-22 14:30:00,43.74,43.78,43.69,43.74,64800.0,43.3526,43.3923,43.3031,43.3526,64800.0
2013-08-22 15:00:00,43.74,43.76,43.67,43.68,118100.0,43.3526,43.3725,43.2833,43.2932,118100.0
2013-08-22 15:30:00,43.67,43.83,43.62,43.73,686500.0,43.2833,43.4419,43.2337,43.3427,686500.0
2013-08-23 09:30:00,43.15,43.55,43.08,43.24,634900.0,42.7679,43.1643,42.6985,42.8571,634900.0
2013-08-23 10:00:00,43.24,43.55,43.0,43.48,353500.0,42.8571,43.1643,42.6192,43.095,353500.0
2013-08-23 10:30:00,43.51,43.73,43.44,43.7,246500.0,43.1247,43.3427,43.0553,43.313,246500.0
2013-08-23 11:00:00,43.71,43.71,43.5,43.53,203000.0,43.3229,43.3229,43.1148,43.1445,203000.0
2013-08-23 11:30:00,43.54,43.6,43.48,43.51,314600.0,43.1544,43.2139,43.095,43.1247,314600.0
2013-08-23 12:00:00,43.51,43.59,43.42,43.43,119100.0,43.1247,43.204,43.0355,43.0454,119100.0
2013-08-23 12:30:00,43.43,43.61,43.43,43.52,120600.0,43.0454,43.2238,43.0454,43.1346,120600.0
2013-08-23 13:00:00,43.52,43.54,43.48,43.52,229800.0,43.1346,43.1544,43.095,43.1346,229800.0
2013-08-23 13:30:00,43.52,43.65,43.49,43.6,191900.0,43.1346,43.2634,43.1049,43.2139,191900.0
2013-08-23 14:00:00,43.59,43.69,43.57,43.61,122600.0,43.204,43.3031,43.1842,43.2238,122600.0
2013-08-23 14:30:00,43.62,43.63,43.58,43.6,183300.0,43.2337,43.2436,43.1941,43.2139,183300.0
2013-08-23 15:00:00,43.6,43.64,43.58,43.61,382700.0,43.2139,43.2535,43.1941,43.2238,382700.0
2013-08-23 15:30:00,43.61,43.68,43.55,43.59,664200.0,43.2238,43.2932,43.1643,43.204,664200.0
2013-08-26 09:30:00,43.14,43.56,43.14,43.26,662100.0,42.758,43.1742,42.758,42.8769,662100.0
2013-08-26 10:00:00,43.27,43.58,43.25,43.32,445600.0,42.8868,43.1941,42.867,42.9364,445600.0
2013-08-26 10:30:00,43.33,43.53,43.3,43.5,337600.0,42.9463,43.1445,42.9165,43.1148,337600.0
2013-08-26 11:00:00,43.5,43.79,43.5,43.74,543700.0,43.1148,43.4022,43.1148,43.3526,543700.0
2013-08-26 11:30:00,43.74,43.84,43.67,43.76,381800.0,43.3526,43.4518,43.2833,43.3725,381800.0
2013-08-26 12:00:00,43.76,43.81,43.61,43.71,239700.0,43.3725,43.422,43.2238,43.3229,239700.0
2013-08-26 12:30:00,43.72,43.8,43.66,43.76,249100.0,43.3328,43.4121,43.2734,43.3725,249100.0
2013-08-26 13:00:00,43.76,43.79,43.66,43.66,246000.0,43.3725,43.4022,43.2734,43.2734,246000.0
2013-08-26 13:30:00,43.66,43.71,43.51,43.52,256700.0,43.2734,43.3229,43.1247,43.1346,256700.0
2013-08-26 14:00:00,43.53,43.64,43.48,43.62,294100.0,43.1445,43.2535,43.095,43.2337,294100.0
2013-08-26 14:30:00,43.62,43.65,43.47,43.55,360900.0,43.2337,43.2634,43.085,43.1643,360900.0
2013-08-26 15:00:00,43.55,43.6,43.2,43.3,582900.0,43.1643,43.2139,42.8174,42.9165,582900.0
2013-08-26 15:30:00,43.3,43.52,43.27,43.39,858000.0,42.9165,43.1346,42.8868,43.0057,858000.0
2013-08-27 09:30:00,42.92,42.98,42.6,42.7,544600.0,42.5399,42.5994,42.2227,42.3219,544600.0
2013-08-27 10:00:00,42.69,42.71,42.33,42.42,512500.0,42.3119,42.3318,41.9551,42.0443,512500.0
2013-08-27 10:30:00,42.42,42.66,42.37,42.64,482300.0,42.0443,42.2822,41.9948,42.2624,482300.0
2013-08-27 11:00:00,42.64,42.72,42.41,42.68,459900.0,42.2624,42.3417,42.0344,42.302,459900.0
2013-08-27 11:30:00,42.67,42.82,42.66,42.73,222500.0,42.2921,42.4408,42.2822,42.3516,222500.0
2013-08-27 12:00:00,42.73,42.73,42.46,42.52,200000.0,42.3516,42.3516,42.084,42.1435,200000.0
2013-08-27 12:30:00,42.52,42.71,42.45,42.57,381400.0,42.1435,42.3318,42.0741,42.193,381400.0
2013-08-27 13:00:00,42.57,42.68,42.47,42.47,184000.0,42.193,42.302,42.0939,42.0939,184000.0
2013-08-27 13:30:00,42.47,42.47,42.36,42.39,292500.0,42.0939,42.0939,41.9849,42.0146,292500.0
2013-08-27 14:00:00,42.38,42.49,42.37,42.4,596200.0,42.0047,42.1137,41.9948,42.0245,596200.0
2013-08-27 14:30:00,42.41,42.67,42.34,42.63,334400.0,42.0344,42.2921,41.965,42.2525,334400.0
2013-08-27 15:00:00,42.64,42.79,42.47,42.52,413000.0,42.2624,42.4111,42.0939,42.1435,413000.0
2013-08-27 15:30:00,42.54,42.55,42.41,42.46,607900.0,42.1633,42.1732,42.0344,42.084,607900.0
2013-08-28 09:30:00,42.38,42.96,42.38,42.63,448400.0,42.0047,42.5796,42.0047,42.2525,448400.0
2013-08-28 10:00:00,42.63,42.85,42.52,42.8,321100.0,42.2525,42.4705,42.1435,42.421,321100.0
2013-08-28 10:30:00,42.79,42.89,42.69,42.85,457200.0,42.4111,42.5102,42.3119,42.4705,457200.0
2013-08-28 11:00:00,42.85,43.07,42.85,42.9,422500.0,42.4705,42.6886,42.4705,42.5201,422500.0
2013-08-28 11:30:00,42.9,42.95,42.83,42.87,248400.0,42.5201,42.5696,42.4507,42.4904,248400.0
2013-08-28 12:00:00,42.87,42.97,42.8,42.96,260600.0,42.4904,42.5895,42.421,42.5796,260600.0
2013-08-28 12:30:00,42.95,43.25,42.91,43.19,428900.0,42.5696,42.867,42.53,42.8075,428900.0
2013-08-28 13:00:00,43.19,43.2,43.11,43.14,221300.0,42.8075,42.8174,42.7282,42.758,221300.0
2013-08-28 13:30:00,43.14,43.15,42.94,42.99,269900.0,42.758,42.7679,42.5597,42.6093,269900.0
2013-08-28 14:00:00,43.0,43.01,42.76,42.89,264800.0,42.6192,42.6291,42.3813,42.5102,264800.0
2013-08-28 14:30:00,42.89,42.9,42.75,42.89,366700.0,42.5102,42.5201,42.3714,42.5102,366700.0
2013-08-28 15:00:00,42.89,43.01,42.88,42.96,928800.0,42.5102,42.6291,42.5003,42.5796,928800.0
2013-08-28 15:30:00,42.97,43.0,42.78,42.78,838100.0,42.5895,42.6192,42.4012,42.4012,838100.0
2013-08-29 09:30:00,42.34,43.11,42.11,42.94,1584700.0,41.965,42.7282,41.7371,42.5597,1584700.0
2013-08-29 10:00:00,42.94,43.0,42.55,42.59,573400.0,42.5597,42.6192,42.1732,42.2128,573400.0
2013-08-29 10:30:00,42.6,42.88,42.58,42.78,518000.0,42.2227,42.5003,42.2029,42.4012,518000.0
2013-08-29 11:00:00,42.78,43.0,42.77,42.97,894100.0,42.4012,42.6192,42.3912,42.5895,894100.0
2013-08-29 11:30:00,42.99,43.04,42.96,43.01,406800.0,42.6093,42.6588,42.5796,42.6291,406800.0
2013-08-29 12:00:00,43.03,43.17,42.97,43.15,390200.0,42.6489,42.7877,42.5895,42.7679,390200.0
2013-08-29 12:30:00,43.14,43.17,43.05,43.12,351700.0,42.758,42.7877,42.6688,42.7381,351700.0
2013-08-29 13:00:00,43.12,43.21,42.99,43.04,344400.0,42.7381,42.8273,42.6093,42.6588,344400.0
2013-08-29 13:30:00,43.04,43.06,42.96,43.0,277600.0,42.6588,42.6787,42.5796,42.6192,277600.0
2013-08-29 14:00:00,43.0,43.21,42.99,43.21,525200.0,42.6192,42.8273,42.6093,42.8273,525200.0
2013-08-29 14:30:00,43.21,43.48,43.2,43.46,821200.0,42.8273,43.095,42.8174,43.0751,821200.0
2013-08-29 15:00:00,43.46,43.55,43.36,43.41,606900.0,43.0751,43.1643,42.976,43.0256,606900.0
2013-08-29 15:30:00,43.4,43.98,43.23,43.63,2476800.0,43.0157,43.5905,42.8472,43.2436,2476800.0
2013-08-30 09:30:00,47.66,49.58,47.38,49.44,8651800.0,47.2379,49.1409,46.9604,49.0022,8651800.0
2013-08-30 10:00:00,49.42,49.75,49.02,49.24,4055400.0,48.9823,49.3094,48.5859,48.8039,4055400.0
2013-08-30 10:30:00,49.21,49.73,49.08,49.63,1965300.0,48.7742,49.2896,48.6454,49.1905,1965300.0
2013-08-30 11:00:00,49.67,49.94,49.42,49.88,2137800.0,49.2301,49.4977,48.9823,49.4383,2137800.0
2013-08-30 11:30:00,49.87,49.9,49.44,49.65,1606500.0,49.4284,49.4581,49.0022,49.2103,1606500.0
2013-08-30 12:00:00,49.66,49.85,49.52,49.79,793600.0,49.2202,49.4085,49.0815,49.3491,793600.0
2013-08-30 12:30:00,49.78,49.83,49.6,49.67,709300.0,49.3392,49.3887,49.1608,49.2301,709300.0
2013-08-30 13:00:00,49.68,49.71,49.3,49.52,1041900.0,49.24,49.2698,48.8634,49.0815,1041900.0
2013-08-30 13:30:00,49.51,49.57,49.0,49.02,1041500.0,49.0716,49.131,48.5661,48.5859,1041500.0
2013-08-30 14:00:00,49.02,49.12,48.64,48.78,1539000.0,48.5859,48.685,48.2093,48.348,1539000.0
2013-08-30 14:30:00,48.8,49.25,48.71,48.92,1524500.0,48.3678,48.8139,48.2786,48.4868,1524500.0
2013-08-30 15:00:00,48.91,49.48,48.9,49.45,1622800.0,48.4769,49.0418,48.467,49.0121,1622800.0
2013-08-30 15:30:00,49.45,49.47,48.87,49.11,2771600.0,49.0121,49.0319,48.4372,48.6751,2771600.0
2013-09-03 09:30:00,49.46,49.66,49.13,49.4,1906800.0,49.022,49.2202,48.6949,48.9625,1906800.0
2013-09-03 10:00:00,49.41,49.9,49.15,49.86,1540000.0,48.9724,49.4581,48.7147,49.4185,1540000.0
2013-09-03 10:30:00,49.85,50.15,49.66,49.98,1174100.0,49.4085,49.7059,49.2202,49.5374,1174100.0
2013-09-03 11:00:00,49.98,50.1,49.76,49.78,832900.0,49.5374,49.6563,49.3193,49.3392,832900.0
2013-09-03 11:30:00,49.79,49.98,49.71,49.8,455300.0,49.3491,49.5374,49.2698,49.359,455300.0
2013-09-03 12:00:00,49.79,49.83,49.57,49.68,383100.0,49.3491,49.3887,49.131,49.24,383100.0
2013-09-03 12:30:00,49.68,49.72,49.53,49.55,353700.0,49.24,49.2797,49.0914,49.1112,353700.0
2013-09-03 13:00:00,49.54,49.64,49.33,49.56,384700.0,49.1013,49.2004,48.8931,49.1211,384700.0
2013-09-03 13:30:00,49.57,49.59,49.35,49.37,363900.0,49.131,49.1508,48.913,48.9328,363900.0
2013-09-03 14:00:00,49.36,49.45,49.26,49.32,376000.0,48.9229,49.0121,48.8238,48.8832,376000.0
2013-09-03 14:30:00,49.31,49.41,49.22,49.36,389200.0,48.8733,48.9724,48.7841,48.9229,389200.0
2013-09-03 15:00:00,49.37,49.7,49.34,49.45,435300.0,48.9328,49.2599,48.9031,49.0121,435300.0
2013-09-03 15:30:00,49.44,49.67,49.43,49.57,859200.0,49.0022,49.2301,48.9923,49.131,859200.0
2013-09-04 09:30:00,48.81,48.96,48.3,48.64,1976300.0,48.3778,48.5264,47.8723,48.2093,1976300.0
2013-09-04 10:00:00,48.65,49.22,48.64,49.15,761000.0,48.2192,48.7841,48.2093,48.7147,761000.0
2013-09-04 10:30:00,49.15,49.18,48.69,49.01,579500.0,48.7147,48.7445,48.2588,48.576,579500.0
2013-09-04 11:00:00,49.0,49.16,48.99,49.06,448800.0,48.5661,48.7247,48.5562,48.6255,448800.0
2013-09-04 11:30:00,49.05,49.25,49.03,49.15,316400.0,48.6156,48.8139,48.5958,48.7147,316400.0
2013-09-04 12:00:00,49.15,49.18,49.07,49.11,245400.0,48.7147,48.7445,48.6354,48.6751,245400.0
2013-09-04 12:30:00,49.11,49.2,49.06,49.11,233800.0,48.6751,48.7643,48.6255,48.6751,233800.0
2013-09-04 13:00:00,49.11,49.11,48.85,48.89,420700.0,48.6751,48.6751,48.4174,48.457,420700.0
2013-09-04 13:30:00,48.9,48.92,48.75,48.76,415900.0,48.467,48.4868,48.3183,48.3282,415900.0
2013-09-04 14:00:00,48.77,48.95,48.65,48.93,401300.0,48.3381,48.5165,48.2192,48.4967,401300.0
2013-09-04 14:30:00,48.94,48.99,48.85,48.85,294700.0,48.5066,48.5562,48.4174,48.4174,294700.0
2013-09-04 15:00:00,48.85,48.91,48.7,48.76,467600.0,48.4174,48.4769,48.2687,48.3282,467600.0
2013-09-04 15:30:00,48.75,48.82,48.68,48.77,851700.0,48.3183,48.3877,48.2489,48.3381,851700.0
2013-09-05 09:30:00,48.43,49.12,48.37,49.0,1368900.0,48.0011,48.685,47.9416,48.5661,1368900.0
2013-09-05 10:00:00,48.99,49.03,48.76,48.92,424700.0,48.5562,48.5958,48.3282,48.4868,424700.0
2013-09-05 10:30:00,48.92,48.99,48.66,48.66,471600.0,48.4868,48.5562,48.2291,48.2291,471600.0
2013-09-05 11:00:00,48.66,48.73,48.43,48.59,338100.0,48.2291,48.2985,48.0011,48.1597,338100.0
2013-09-05 11:30:00,48.6,48.72,48.54,48.65,414800.0,48.1696,48.2885,48.1101,48.2192,414800.0
2013-09-05 12:00:00,48.66,48.67,48.5,48.62,217100.0,48.2291,48.239,48.0705,48.1894,217100.0
2013-09-05 12:30:00,48.63,48.69,48.52,48.56,177600.0,48.1993,48.2588,48.0903,48.13,177600.0
2013-09-05 13:00:00,48.56,48.82,48.56,48.8,289700.0,48.13,48.3877,48.13,48.3678,289700.0
2013-09-05 13:30:00,48.79,48.88,48.68,48.7,296800.0,48.3579,48.4471,48.2489,48.2687,296800.0
2013-09-05 14:00:00,48.7,48.8,48.67,48.77,304800.0,48.2687,48.3678,48.239,48.3381,304800.0
2013-09-05 14:30:00,48.76,48.8,48.52,48.67,341800.0,48.3282,48.3678,48.0903,48.239,341800.0
2013-09-05 15:00:00,48.67,48.73,48.62,48.68,405900.0,48.239,48.2985,48.1894,48.2489,405900.0
2013-09-05 15:30:00,48.68,48.71,48.56,48.59,624100.0,48.2489,48.2786,48.13,48.1597,624100.0
2013-09-06 09:30:00,48.69,48.96,48.04,48.31,689700.0,48.2588,48.5264,47.6146,47.8822,689700.0
2013-09-06 10:00:00,48.32,48.74,48.02,48.67,605200.0,47.8921,48.3084,47.5947,48.239,605200.0
2013-09-06 10:30:00,48.67,49.21,48.63,49.08,626800.0,48.239,48.7742,48.1993,48.6454,626800.0
2013-09-06 11:00:00,49.08,49.25,48.82,48.85,364200.0,48.6454,48.8139,48.3877,48.4174,364200.0
2013-09-06 11:30:00,48.86,48.98,48.75,48.86,208400.0,48.4273,48.5462,48.3183,48.4273,208400.0
2013-09-06 12:00:00,48.85,48.94,48.73,48.92,185400.0,48.4174,48.5066,48.2985,48.4868,185400.0
2013-09-06 12:30:00,48.92,49.02,48.86,48.94,160400.0,48.4868,48.5859,48.4273,48.5066,160400.0
2013-09-06 13:00:00,48.96,49.03,48.93,48.98,157800.0,48.5264,48.5958,48.4967,48.5462,157800.0
2013-09-06 13:30:00,48.98,49.08,48.96,48.98,147000.0,48.5462,48.6454,48.5264,48.5462,147000.0
2013-09-06 14:00:00,48.97,49.03,48.89,48.96,252300.0,48.5363,48.5958,48.457,48.5264,252300.0
2013-09-06 14:30:00,48.97,49.0,48.76,48.78,288000.0,48.5363,48.5661,48.3282,48.348,288000.0
2013-09-06 15:00:00,48.78,48.86,48.66,48.68,349800.0,48.348,48.4273,48.2291,48.2489,349800.0
2013-09-06 15:30:00,48.69,48.69,48.43,48.46,755800.0,48.2588,48.2588,48.0011,48.0309,755800.0
2013-09-09 09:30:00,48.6,49.19,48.54,48.95,466500.0,48.1696,48.7544,48.1101,48.5165,466500.0
2013-09-09 10:00:00,48.97,49.02,48.61,48.79,274200.0,48.5363,48.5859,48.1795,48.3579,274200.0
2013-09-09 10:30:00,48.75,48.94,48.74,48.83,262200.0,48.3183,48.5066,48.3084,48.3976,262200.0
2013-09-09 11:00:00,48.83,49.05,48.81,48.98,459600.0,48.3976,48.6156,48.3778,48.5462,459600.0
2013-09-09 11:30:00,48.99,49.11,48.97,49.1,278700.0,48.5562,48.6751,48.5363,48.6652,278700.0
2013-09-09 12:00:00,49.1,49.16,49.02,49.09,197400.0,48.6652,48.7247,48.5859,48.6553,197400.0
2013-09-09 12:30:00,49.09,49.1,48.76,48.8,264000.0,48.6553,48.6652,48.3282,48.3678,264000.0
2013-09-09 13:00:00,48.82,48.86,48.68,48.81,191400.0,48.3877,48.4273,48.2489,48.3778,191400.0
2013-09-09 13:30:00,48.81,49.05,48.8,49.05,185900.0,48.3778,48.6156,48.3678,48.6156,185900.0
2013-09-09 14:00:00,49.04,49.19,49.04,49.06,361700.0,48.6057,48.7544,48.6057,48.6255,361700.0
2013-09-09 14:30:00,49.07,49.07,48.92,49.0,368500.0,48.6354,48.6354,48.4868,48.5661,368500.0
2013-09-09 15:00:00,49.01,49.16,48.99,49.14,347200.0,48.576,48.7247,48.5562,48.7048,347200.0
2013-09-09 15:30:00,49.14,49.2,49.04,49.2,721200.0,48.7048,48.7643,48.6057,48.7643,721200.0
2013-09-10 09:30:00,49.45,49.8,49.42,49.53,612700.0,49.0121,49.359,48.9823,49.0914,612700.0
2013-09-10 10:00:00,49.54,49.94,49.35,49.52,532700.0,49.1013,49.4977,48.913,49.0815,532700.0
2013-09-10 10:30:00,49.51,49.62,49.49,49.56,232800.0,49.0716,49.1806,49.0517,49.1211,232800.0
2013-09-10 11:00:00,49.56,49.72,49.52,49.61,228600.0,49.1211,49.2797,49.0815,49.1707,228600.0
2013-09-10 11:30:00,49.61,49.69,49.52,49.65,321900.0,49.1707,49.25,49.0815,49.2103,321900.0
2013-09-10 12:00:00,49.65,49.7,49.55,49.58,205800.0,49.2103,49.2599,49.1112,49.1409,205800.0
2013-09-10 12:30:00,49.58,49.69,49.53,49.69,120100.0,49.1409,49.25,49.0914,49.25,120100.0
2013-09-10 13:00:00,49.69,49.79,49.66,49.69,204400.0,49.25,49.3491,49.2202,49.25,204400.0
2013-09-10 13:30:00,49.69,49.92,49.63,49.87,225500.0,49.25,49.4779,49.1905,49.4284,225500.0
2013-09-10 14:00:00,49.86,49.88,49.73,49.78,242200.0,49.4185,49.4383,49.2896,49.3392,242200.0
2013-09-10 14:30:00,49.79,49.87,49.69,49.79,196400.0,49.3491,49.4284,49.25,49.3491,196400.0
2013-09-10 15:00:00,49.79,50.08,49.79,50.05,646000.0,49.3491,49.6365,49.3491,49.6068,646000.0
2013-09-10 15:30:00,50.04,50.05,49.91,50.01,1085700.0,49.5969,49.6068,49.468,49.5671,1085700.0
2013-09-11 09:30:00,49.84,50.42,49.71,49.95,960900.0,49.3986,49.9735,49.2698,49.5077,960900.0
2013-09-11 10:00:00,49.95,49.98,49.49,49.62,535200.0,49.5077,49.5374,49.0517,49.1806,535200.0
2013-09-11 10:30:00,49.62,49.89,49.5,49.85,199400.0,49.1806,49.4482,49.0616,49.4085,199400.0
2013-09-11 11:00:00,49.86,49.95,49.78,49.79,184500.0,49.4185,49.5077,49.3392,49.3491,184500.0
2013-09-11 11:30:00,49.79,50.0,49.79,49.84,213000.0,49.3491,49.5572,49.3491,49.3986,213000.0
2013-09-11 12:00:00,49.84,49.98,49.82,49.97,258300.0,49.3986,49.5374,49.3788,49.5275,258300.0
2013-09-11 12:30:00,49.96,50.15,49.96,50.01,222800.0,49.5176,49.7059,49.5176,49.5671,222800.0
2013-09-11 13:00:00,50.02,50.03,49.75,49.94,195700.0,49.577,49.5869,49.3094,49.4977,195700.0
2013-09-11 13:30:00,49.93,50.07,49.89,49.91,161100.0,49.4878,49.6266,49.4482,49.468,161100.0
2013-09-11 14:00:00,49.9,49.91,49.72,49.82,230300.0,49.4581,49.468,49.2797,49.3788,230300.0
2013-09-11 14:30:00,49.84,49.89,49.8,49.82,117900.0,49.3986,49.4482,49.359,49.3788,117900.0
2013-09-11 15:00:00,49.83,49.87,49.75,49.8,285200.0,49.3887,49.4284,49.3094,49.359,285200.0
2013-09-11 15:30:00,49.8,49.88,49.77,49.85,389200.0,49.359,49.4383,49.3292,49.4085,389200.0
2013-09-12 09:30:00,49.83,49.99,49.4,49.92,311800.0,49.3887,49.5473,48.9625,49.4779,311800.0
2013-09-12 10:00:00,49.91,50.37,49.91,50.27,400300.0,49.468,49.9239,49.468,49.8248,400300.0
2013-09-12 10:30:00,50.27,50.6,50.22,50.22,446200.0,49.8248,50.1519,49.7753,49.7753,446200.0
2013-09-12 11:00:00,50.23,50.44,50.05,50.21,253100.0,49.7852,49.9933,49.6068,49.7654,253100.0
2013-09-12 11:30:00,50.2,50.23,49.93,50.04,194600.0,49.7554,49.7852,49.4878,49.5969,194600.0
2013-09-12 12:00:00,50.03,50.03,49.8,49.93,166800.0,49.5869,49.5869,49.359,49.4878,166800.0
2013-09-12 12:30:00,49.94,50.24,49.93,50.24,132400.0,49.4977,49.7951,49.4878,49.7951,132400.0
2013-09-12 13:00:00,50.23,50.5,50.15,50.41,214900.0,49.7852,50.0528,49.7059,49.9636,214900.0
2013-09-12 13:30:00,50.41,50.46,50.24,50.24,171600.0,49.9636,50.0131,49.7951,49.7951,171600.0
2013-09-12 14:00:00,50.24,50.27,50.02,50.11,242600.0,49.7951,49.8248,49.577,49.6662,242600.0
2013-09-12 14:30:00,50.11,50.16,50.05,50.13,130900.0,49.6662,49.7158,49.6068,49.6861,130900.0
2013-09-12 15:00:00,50.15,50.18,50.0,50.06,239400.0,49.7059,49.7356,49.5572,49.6167,239400.0
2013-09-12 15:30:00,50.07,50.09,49.87,49.97,644600.0,49.6266,49.6464,49.4284,49.5275,644600.0
2013-09-13 09:30:00,49.92,50.09,49.52,49.72,467600.0,49.4779,49.6464,49.0815,49.2797,467600.0
2013-09-13 10:00:00,49.75,49.83,49.26,49.37,344200.0,49.3094,49.3887,48.8238,48.9328,344200.0
2013-09-13 10:30:00,49.38,49.51,49.32,49.41,205100.0,48.9427,49.0716,48.8832,48.9724,205100.0
2013-09-13 11:00:00,49.41,49.44,49.29,49.44,142100.0,48.9724,49.0022,48.8535,49.0022,142100.0
2013-09-13 11:30:00,49.45,49.47,49.18,49.24,160700.0,49.0121,49.0319,48.7445,48.8039,160700.0
2013-09-13 12:00:00,49.25,49.54,49.25,49.51,209200.0,48.8139,49.1013,48.8139,49.0716,209200.0
2013-09-13 12:30:00,49.5,49.51,49.38,49.38,108800.0,49.0616,49.0716,48.9427,48.9427,108800.0
2013-09-13 13:00:00,49.38,49.55,49.38,49.53,96800.0,48.9427,49.1112,48.9427,49.0914,96800.0
2013-09-13 13:30:00,49.53,49.54,49.43,49.46,108200.0,49.0914,49.1013,48.9923,49.022,108200.0
2013-09-13 14:00:00,49.46,49.54,49.33,49.34,143300.0,49.022,49.1013,48.8931,48.9031,143300.0
2013-09-13 14:30:00,49.34,49.59,49.34,49.52,169300.0,48.9031,49.1508,48.9031,49.0815,169300.0
2013-09-13 15:00:00,49.52,49.56,49.39,49.46,150000.0,49.0815,49.1211,48.9526,49.022,150000.0
2013-09-13 15:30:00,49.46,49.65,49.44,49.63,675100.0,49.022,49.2103,49.0022,49.1905,675100.0
2013-09-16 09:30:00,50.13,50.31,49.92,50.04,395900.0,49.6861,49.8645,49.4779,49.5969,395900.0
2013-09-16 10:00:00,50.04,50.38,50.03,50.33,426000.0,49.5969,49.9338,49.5869,49.8843,426000.0
2013-09-16 10:30:00,50.32,50.46,50.23,50.31,425100.0,49.8744,50.0131,49.7852,49.8645,425100.0
2013-09-16 11:00:00,50.31,50.34,50.03,50.24,339800.0,49.8645,49.8942,49.5869,49.7951,339800.0
2013-09-16 11:30:00,50.23,50.45,50.22,50.37,190500.0,49.7852,50.0032,49.7753,49.9239,190500.0
2013-09-16 12:00:00,50.36,50.36,50.11,50.12,143400.0,49.914,49.914,49.6662,49.6762,143400.0
2013-09-16 12:30:00,50.13,50.14,49.81,49.89,125100.0,49.6861,49.696,49.3689,49.4482,125100.0
2013-09-16 13:00:00,49.89,49.94,49.84,49.91,126400.0,49.4482,49.4977,49.3986,49.468,126400.0
2013-09-16 13:30:00,49.91,49.91,49.63,49.78,88500.0,49.468,49.468,49.1905,49.3392,88500.0
2013-09-16 14:00:00,49.79,49.88,49.71,49.74,151500.0,49.3491,49.4383,49.2698,49.2995,151500.0
2013-09-16 14:30:00,49.72,49.76,49.49,49.59,205200.0,49.2797,49.3193,49.0517,49.1508,205200.0
2013-09-16 15:00:00,49.59,49.8,49.58,49.65,140400.0,49.1508,49.359,49.1409,49.2103,140400.0
2013-09-16 15:30:00,49.66,49.75,49.58,49.66,326000.0,49.2202,49.3094,49.1409,49.2202,326000.0
2013-09-17 09:30:00,49.85,50.0,49.7,49.84,175600.0,49.4085,49.5572,49.2599,49.3986,175600.0
2013-09-17 10:00:00,49.85,50.18,49.72,50.03,315700.0,49.4085,49.7356,49.2797,49.5869,315700.0
2013-09-17 10:30:00,50.05,50.27,50.03,50.26,112100.0,49.6068,49.8248,49.5869,49.8149,112100.0
2013-09-17 11:00:00,50.26,50.47,50.19,50.33,215700.0,49.8149,50.0231,49.7455,49.8843,215700.0
2013-09-17 11:30:00,50.32,50.33,50.16,50.28,102200.0,49.8744,49.8843,49.7158,49.8347,102200.0
2013-09-17 12:00:00,50.29,50.34,50.22,50.26,122500.0,49.8446,49.8942,49.7753,49.8149,122500.0
2013-09-17 12:30:00,50.24,50.25,50.0,50.13,218500.0,49.7951,49.805,49.5572,49.6861,218500.0
2013-09-17 13:00:00,50.13,50.16,50.05,50.1,136800.0,49.6861,49.7158,49.6068,49.6563,136800.0
2013-09-17 13:30:00,50.1,50.2,50.04,50.09,276100.0,49.6563,49.7554,49.5969,49.6464,276100.0
2013-09-17 14:00:00,50.09,50.17,50.03,50.1,72100.0,49.6464,49.7257,49.5869,49.6563,72100.0
2013-09-17 14:30:00,50.09,50.18,50.07,50.16,159500.0,49.6464,49.7356,49.6266,49.7158,159500.0
2013-09-17 15:00:00,50.16,50.2,49.92,49.95,260500.0,49.7158,49.7554,49.4779,49.5077,260500.0
2013-09-17 15:30:00,49.93,49.95,49.82,49.91,672200.0,49.4878,49.5077,49.3788,49.468,672200.0
2013-09-18 09:30:00,49.86,51.09,49.85,50.96,875900.0,49.4185,50.6376,49.4085,50.5087,875900.0
2013-09-18 10:00:00,50.96,51.45,50.81,51.44,731300.0,50.5087,50.9944,50.36,50.9845,731300.0
2013-09-18 10:30:00,51.44,51.83,51.21,51.33,782100.0,50.9845,51.371,50.7565,50.8754,782100.0
2013-09-18 11:00:00,51.34,51.43,51.14,51.27,732400.0,50.8853,50.9745,50.6871,50.816,732400.0
2013-09-18 11:30:00,51.28,51.3,51.03,51.16,898800.0,50.8259,50.8457,50.5781,50.7069,898800.0
2013-09-18 12:00:00,51.16,51.3,51.05,51.21,387900.0,50.7069,50.8457,50.5979,50.7565,387900.0
2013-09-18 12:30:00,51.21,51.45,51.21,51.41,485100.0,50.7565,50.9944,50.7565,50.9547,485100.0
2013-09-18 13:00:00,51.41,51.58,51.33,51.5,447600.0,50.9547,51.1232,50.8754,51.0439,447600.0
2013-09-18 13:30:00,51.5,51.59,51.23,51.46,249000.0,51.0439,51.1331,50.7763,51.0043,249000.0
2013-09-18 14:00:00,51.47,52.05,51.44,51.85,1068400.0,51.0142,51.5891,50.9845,51.3908,1068400.0
2013-09-18 14:30:00,51.84,52.41,51.81,52.41,797000.0,51.3809,51.9459,51.3512,51.9459,797000.0
2013-09-18 15:00:00,52.42,52.57,52.29,52.33,919500.0,51.9558,52.1045,51.8269,51.8666,919500.0
2013-09-18 15:30:00,52.33,52.52,52.28,52.47,1202200.0,51.8666,52.0549,51.817,52.0053,1202200.0
2013-09-19 09:30:00,52.76,53.5,52.66,53.48,971100.0,52.2928,53.0262,52.1937,53.0064,971100.0
2013-09-19 10:00:00,53.49,53.63,53.27,53.42,620400.0,53.0163,53.1551,52.7983,52.9469,620400.0
2013-09-19 10:30:00,53.42,53.99,53.42,53.98,1039300.0,52.9469,53.5119,52.9469,53.502,1039300.0
2013-09-19 11:00:00,53.98,54.25,53.84,54.15,1012600.0,53.502,53.7696,53.3632,53.6705,1012600.0
2013-09-19 11:30:00,54.15,54.15,53.82,53.88,329100.0,53.6705,53.6705,53.3434,53.4029,329100.0
2013-09-19 12:00:00,53.89,53.96,53.76,53.78,371800.0,53.4128,53.4821,53.2839,53.3037,371800.0
2013-09-19 12:30:00,53.78,53.81,53.73,53.79,274300.0,53.3037,53.3335,53.2542,53.3136,274300.0
2013-09-19 13:00:00,53.8,53.86,53.58,53.64,241400.0,53.3236,53.383,53.1055,53.165,241400.0
2013-09-19 13:30:00,53.64,53.74,53.47,53.49,263200.0,53.165,53.2641,52.9965,53.0163,263200.0
2013-09-19 14:00:00,53.49,53.53,53.4,53.41,200200.0,53.0163,53.056,52.9271,52.937,200200.0
2013-09-19 14:30:00,53.41,53.43,53.31,53.32,187500.0,52.937,52.9568,52.8379,52.8478,187500.0
2013-09-19 15:00:00,53.32,53.5,53.3,53.41,300500.0,52.8478,53.0262,52.828,52.937,300500.0
2013-09-19 15:30:00,53.41,53.43,53.27,53.37,604900.0,52.937,52.9568,52.7983,52.8974,604900.0
2013-09-20 09:30:00,53.65,53.79,53.31,53.7,947900.0,53.1749,53.3136,52.8379,53.2244,947900.0
2013-09-20 10:00:00,53.69,54.02,53.61,53.96,388200.0,53.2145,53.5416,53.1352,53.4821,388200.0
2013-09-20 10:30:00,53.95,53.98,53.76,53.79,246200.0,53.4722,53.502,53.2839,53.3136,246200.0
2013-09-20 11:00:00,53.76,53.79,53.4,53.49,297100.0,53.2839,53.3136,52.9271,53.0163,297100.0
2013-09-20 11:30:00,53.49,53.55,53.15,53.2,323200.0,53.0163,53.0758,52.6793,52.7289,323200.0
2013-09-20 12:00:00,53.2,53.26,52.85,52.86,407600.0,52.7289,52.7883,52.382,52.3919,407600.0
2013-09-20 12:30:00,52.85,53.1,52.75,53.04,224200.0,52.382,52.6298,52.2829,52.5703,224200.0
2013-09-20 13:00:00,53.05,53.3,53.03,53.29,234100.0,52.5802,52.828,52.5604,52.8181,234100.0
2013-09-20 13:30:00,53.29,53.34,52.99,52.99,218700.0,52.8181,52.8676,52.5207,52.5207,218700.0
2013-09-20 14:00:00,53.0,53.0,52.8,52.97,175300.0,52.5306,52.5306,52.3324,52.5009,175300.0
2013-09-20 14:30:00,52.96,53.02,52.9,52.97,358200.0,52.491,52.5505,52.4315,52.5009,358200.0
2013-09-20 15:00:00,52.97,53.04,52.75,52.8,392800.0,52.5009,52.5703,52.2829,52.3324,392800.0
2013-09-20 15:30:00,52.8,52.94,52.75,52.78,642000.0,52.3324,52.4712,52.2829,52.3126,642000.0
2013-09-23 09:30:00,52.83,53.65,52.74,53.06,543700.0,52.3622,53.1749,52.2729,52.5901,543700.0
2013-09-23 10:00:00,53.08,53.12,52.76,52.94,277800.0,52.6099,52.6496,52.2928,52.4712,277800.0
2013-09-23 10:30:00,52.92,52.99,52.29,52.35,349800.0,52.4514,52.5207,51.8269,51.8864,349800.0
2013-09-23 11:00:00,52.38,52.38,51.89,51.97,477900.0,51.9161,51.9161,51.4305,51.5098,477900.0
2013-09-23 11:30:00,51.96,52.24,51.95,52.09,268700.0,51.4999,51.7774,51.4899,51.6287,268700.0
2013-09-23 12:00:00,52.09,52.22,52.07,52.15,272400.0,51.6287,51.7576,51.6089,51.6882,272400.0
2013-09-23 12:30:00,52.14,52.65,52.14,52.42,355100.0,51.6783,52.1837,51.6783,51.9558,355100.0
2013-09-23 13:00:00,52.41,52.46,52.28,52.45,162500.0,51.9459,51.9954,51.817,51.9855,162500.0
2013-09-23 13:30:00,52.46,52.64,52.4,52.64,126300.0,51.9954,52.1738,51.936,52.1738,126300.0
2013-09-23 14:00:00,52.66,52.74,52.4,52.46,148100.0,52.1937,52.2729,51.936,51.9954,148100.0
2013-09-23 14:30:00,52.45,52.52,52.35,52.42,117900.0,51.9855,52.0549,51.8864,51.9558,117900.0
2013-09-23 15:00:00,52.43,52.46,52.3,52.33,212800.0,51.9657,51.9954,51.8368,51.8666,212800.0
2013-09-23 15:30:00,52.32,52.48,52.3,52.37,617500.0,51.8567,52.0153,51.8368,51.9062,617500.0
2013-09-24 09:30:00,52.17,52.34,51.92,51.98,333600.0,51.708,51.8765,51.4602,51.5197,333600.0
2013-09-24 10:00:00,51.98,52.07,51.71,52.07,410200.0,51.5197,51.6089,51.2521,51.6089,410200.0
2013-09-24 10:30:00,52.05,52.47,51.99,52.23,311800.0,51.5891,52.0053,51.5296,51.7675,311800.0
2013-09-24 11:00:00,52.23,52.53,52.23,52.31,151500.0,51.7675,52.0648,51.7675,51.8468,151500.0
2013-09-24 11:30:00,52.29,52.42,52.26,52.33,160800.0,51.8269,51.9558,51.7972,51.8666,160800.0
2013-09-24 12:00:00,52.33,52.41,52.23,52.41,84700.0,51.8666,51.9459,51.7675,51.9459,84700.0
2013-09-24 12:30:00,52.41,52.59,52.35,52.43,139900.0,51.9459,52.1243,51.8864,51.9657,139900.0
2013-09-24 13:00:00,52.43,52.66,52.41,52.63,129300.0,51.9657,52.1937,51.9459,52.1639,129300.0
2013-09-24 13:30:00,52.64,52.73,52.55,52.56,122100.0,52.1738,52.263,52.0846,52.0945,122100.0
2013-09-24 14:00:00,52.56,52.58,52.28,52.32,177600.0,52.0945,52.1144,51.817,51.8567,177600.0
2013-09-24 14:30:00,52.31,52.37,52.22,52.24,117500.0,51.8468,51.9062,51.7576,51.7774,117500.0
2013-09-24 15:00:00,52.25,52.45,52.15,52.24,197100.0,51.7873,51.9855,51.6882,51.7774,197100.0
2013-09-24 15:30:00,52.25,52.25,52.05,52.15,358600.0,51.7873,51.7873,51.5891,51.6882,358600.0
2013-09-25 09:30:00,52.05,52.42,52.0,52.22,318900.0,51.5891,51.9558,51.5395,51.7576,318900.0
2013-09-25 10:00:00,52.26,52.4,52.09,52.35,148200.0,51.7972,51.936,51.6287,51.8864,148200.0
2013-09-25 10:30:00,52.36,52.51,52.23,52.25,150700.0,51.8963,52.045,51.7675,51.7873,150700.0
2013-09-25 11:00:00,52.26,52.73,52.22,52.62,191600.0,51.7972,52.263,51.7576,52.154,191600.0
2013-09-25 11:30:00,52.62,52.85,52.49,52.84,230100.0,52.154,52.382,52.0252,52.3721,230100.0
2013-09-25 12:00:00,52.83,53.16,52.78,52.98,267300.0,52.3622,52.6892,52.3126,52.5108,267300.0
2013-09-25 12:30:00,52.97,53.05,52.86,52.97,107400.0,52.5009,52.5802,52.3919,52.5009,107400.0
2013-09-25 13:00:00,52.98,53.11,52.8,52.8,149300.0,52.5108,52.6397,52.3324,52.3324,149300.0
2013-09-25 13:30:00,52.8,52.8,52.54,52.71,198200.0,52.3324,52.3324,52.0747,52.2432,198200.0
2013-09-25 14:00:00,52.72,52.84,52.64,52.71,224800.0,52.2531,52.3721,52.1738,52.2432,224800.0
2013-09-25 14:30:00,52.7,52.76,52.65,52.66,239700.0,52.2333,52.2928,52.1837,52.1937,239700.0
2013-09-25 15:00:00,52.66,52.78,52.6,52.63,291800.0,52.1937,52.3126,52.1342,52.1639,291800.0
2013-09-25 15:30:00,52.64,52.65,52.45,52.48,588100.0,52.1738,52.1837,51.9855,52.0153,588100.0
2013-09-26 09:30:00,52.86,53.7,52.85,53.58,609700.0,52.3919,53.2244,52.382,53.1055,609700.0
2013-09-26 10:00:00,53.58,53.78,53.46,53.74,492900.0,53.1055,53.3037,52.9866,53.2641,492900.0
2013-09-26 10:30:00,53.74,53.85,53.34,53.4,343600.0,53.2641,53.3731,52.8676,52.9271,343600.0
2013-09-26 11:00:00,53.38,53.52,53.29,53.43,208500.0,52.9073,53.046,52.8181,52.9568,208500.0
2013-09-26 11:30:00,53.43,53.88,53.43,53.62,310000.0,52.9568,53.4029,52.9568,53.1452,310000.0
2013-09-26 12:00:00,53.6,53.68,53.45,53.68,149900.0,53.1253,53.2046,52.9767,53.2046,149900.0
2013-09-26 12:30:00,53.69,53.79,53.67,53.75,120400.0,53.2145,53.3136,53.1947,53.274,120400.0
2013-09-26 13:00:00,53.74,53.94,53.67,53.86,311500.0,53.2641,53.4623,53.1947,53.383,311500.0
2013-09-26 13:30:00,53.86,53.87,53.65,53.79,124900.0,53.383,53.3929,53.1749,53.3136,124900.0
2013-09-26 14:00:00,53.79,53.79,53.59,53.6,141200.0,53.3136,53.3136,53.1154,53.1253,141200.0
2013-09-26 14:30:00,53.59,53.6,53.22,53.36,350300.0,53.1154,53.1253,52.7487,52.8875,350300.0
2013-09-26 15:00:00,53.35,53.36,53.18,53.25,251600.0,52.8775,52.8875,52.7091,52.7784,251600.0
2013-09-26 15:30:00,53.25,53.34,53.2,53.32,513200.0,52.7784,52.8676,52.7289,52.8478,513200.0
2013-09-27 09:30:00,53.03,53.09,52.39,52.47,553300.0,52.5604,52.6198,51.926,52.0053,553300.0
2013-09-27 10:00:00,52.47,53.05,52.37,52.96,389900.0,52.0053,52.5802,51.9062,52.491,389900.0
2013-09-27 10:30:00,52.95,53.03,52.75,52.99,190300.0,52.4811,52.5604,52.2829,52.5207,190300.0
2013-09-27 11:00:00,52.99,53.0,52.74,52.88,167200.0,52.5207,52.5306,52.2729,52.4117,167200.0
2013-09-27 11:30:00,52.87,52.97,52.5,52.7,449300.0,52.4018,52.5009,52.0351,52.2333,449300.0
2013-09-27 12:00:00,52.69,52.8,52.55,52.57,112900.0,52.2234,52.3324,52.0846,52.1045,112900.0
2013-09-27 12:30:00,52.58,52.7,52.4,52.48,128200.0,52.1144,52.2333,51.936,52.0153,128200.0
2013-09-27 13:00:00,52.49,52.75,52.47,52.55,199700.0,52.0252,52.2829,52.0053,52.0846,199700.0
2013-09-27 13:30:00,52.55,52.69,52.5,52.54,125100.0,52.0846,52.2234,52.0351,52.0747,125100.0
2013-09-27 14:00:00,52.55,52.58,52.34,52.39,324000.0,52.0846,52.1144,51.8765,51.926,324000.0
2013-09-27 14:30:00,52.39,52.5,52.32,52.42,146600.0,51.926,52.0351,51.8567,51.9558,146600.0
2013-09-27 15:00:00,52.43,52.5,52.4,52.45,192500.0,51.9657,52.0351,51.936,51.9855,192500.0
2013-09-27 15:30:00,52.46,52.57,52.41,52.42,618100.0,51.9954,52.1045,51.9459,51.9558,618100.0
2013-09-30 09:30:00,51.07,51.54,50.76,51.39,882300.0,50.6177,51.0836,50.3105,50.9349,882300.0
2013-09-30 10:00:00,51.4,51.84,51.39,51.76,581800.0,50.9448,51.3809,50.9349,51.3016,581800.0
2013-09-30 10:30:00,51.78,52.25,51.68,52.19,504500.0,51.3214,51.7873,51.2223,51.7278,504500.0
2013-09-30 11:00:00,52.19,52.21,51.81,51.95,202000.0,51.7278,51.7476,51.3512,51.4899,202000.0
2013-09-30 11:30:00,51.97,52.1,51.91,52.04,124500.0,51.5098,51.6386,51.4503,51.5791,124500.0
2013-09-30 12:00:00,52.05,52.06,51.72,51.78,169400.0,51.5891,51.599,51.262,51.3214,169400.0
2013-09-30 12:30:00,51.79,51.99,51.75,51.81,96000.0,51.3314,51.5296,51.2917,51.3512,96000.0
2013-09-30 13:00:00,51.82,52.07,51.82,51.98,196400.0,51.3611,51.6089,51.3611,51.5197,196400.0
2013-09-30 13:30:00,51.99,52.18,51.97,52.0,176900.0,51.5296,51.7179,51.5098,51.5395,176900.0
2013-09-30 14:00:00,52.0,52.12,51.92,52.0,165100.0,51.5395,51.6584,51.4602,51.5395,165100.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.08,190000.0,51.5395,51.6882,51.5395,51.6188,190000.0
2013-09-30 15:00:00,52.07,52.08,51.87,51.9,309900.0,51.6089,51.6188,51.4107,51.4404,309900.0
2013-09-30 15:30:00,51.9,51.96,51.79,51.93,771800.0,51.4404,51.4999,51.3314,51.4701,771800.0
2013-10-01 09:30:00,52.14,52.5,51.93,52.1,332400.0,51.6783,52.0351,51.4701,51.6386,332400.0
2013-10-01 10:00:00,52.11,52.49,51.96,52.48,815500.0,51.6485,52.0252,51.4999,52.0153,815500.0
2013-10-01 10:30:00,52.48,52.82,52.48,52.61,217300.0,52.0153,52.3522,52.0153,52.1441,217300.0
2013-10-01 11:00:00,52.61,52.68,52.4,52.42,106700.0,52.1441,52.2135,51.936,51.9558,106700.0
2013-10-01 11:30:00,52.44,52.68,52.44,52.64,127700.0,51.9756,52.2135,51.9756,52.1738,127700.0
2013-10-01 12:00:00,52.64,52.8,52.61,52.75,152500.0,52.1738,52.3324,52.1441,52.2829,152500.0
2013-10-01 12:30:00,52.74,52.77,52.63,52.69,88900.0,52.2729,52.3027,52.1639,52.2234,88900.0
2013-10-01 13:00:00,52.69,52.75,52.59,52.6,107600.0,52.2234,52.2829,52.1243,52.1342,107600.0
2013-10-01 13:30:00,52.6,52.6,52.34,52.59,122300.0,52.1342,52.1342,51.8765,52.1243,122300.0
2013-10-01 14:00:00,52.58,52.58,52.29,52.29,83600.0,52.1144,52.1144,51.8269,51.8269,83600.0
2013-10-01 14:30:00,52.29,52.6,52.28,52.59,131600.0,51.8269,52.1342,51.817,52.1243,131600.0
2013-10-01 15:00:00,52.56,52.57,52.24,52.35,320400.0,52.0945,52.1045,51.7774,51.8864,320400.0
2013-10-01 15:30:00,52.35,52.61,52.35,52.61,474600.0,51.8864,52.1441,51.8864,52.1441,474600.0
2013-10-02 09:30:00,52.25,52.98,52.21,52.89,307600.0,51.7873,52.5108,51.7476,52.4216,307600.0
2013-10-02 10:00:00,52.88,52.93,52.04,52.24,295800.0,52.4117,52.4613,51.5791,51.7774,295800.0
2013-10-02 10:30:00,52.24,52.55,52.14,52.45,192800.0,51.7774,52.0846,51.6783,51.9855,192800.0
2013-10-02 11:00:00,52.43,52.53,52.36,52.41,94200.0,51.9657,52.0648,51.8963,51.9459,94200.0
2013-10-02 11:30:00,52.42,52.5,52.29,52.45,194800.0,51.9558,52.0351,51.8269,51.9855,194800.0
2013-10-02 12:00:00,52.44,52.58,52.44,52.51,71800.0,51.9756,52.1144,51.9756,52.045,71800.0
2013-10-02 12:30:00,52.51,52.65,52.47,52.47,135500.0,52.045,52.1837,52.0053,52.0053,135500.0
2013-10-02 13:00:00,52.47,52.54,52.34,52.54,71100.0,52.0053,52.0747,51.8765,52.0747,71100.0
2013-10-02 13:30:00,52.55,52.78,52.53,52.78,96500.0,52.0846,52.3126,52.0648,52.3126,96500.0
2013-10-02 14:00:00,52.77,53.13,52.76,53.08,308400.0,52.3027,52.6595,52.2928,52.6099,308400.0
2013-10-02 14:30:00,53.08,53.09,52.9,52.98,207900.0,52.6099,52.6198,52.4315,52.5108,207900.0
2013-10-02 15:00:00,52.97,53.03,52.93,53.01,281100.0,52.5009,52.5604,52.4613,52.5406,281100.0
2013-10-02 15:30:00,53.0,53.14,52.94,53.14,519600.0,52.5306,52.6694,52.4712,52.6694,519600.0
2013-10-03 09:30:00,53.02,53.34,52.44,52.59,284700.0,52.5505,52.8676,51.9756,52.1243,284700.0
2013-10-03 10:00:00,52.59,52.69,52.2,52.26,233400.0,52.1243,52.2234,51.7377,51.7972,233400.0
2013-10-03 10:30:00,52.27,52.38,52.05,52.31,164200.0,51.8071,51.9161,51.5891,51.8468,164200.0
2013-10-03 11:00:00,52.32,52.54,52.25,52.38,154200.0,51.8567,52.0747,51.7873,51.9161,154200.0
2013-10-03 11:30:00,52.38,52.45,51.94,52.01,201200.0,51.9161,51.9855,51.48,51.5494,201200.0
2013-10-03 12:00:00,52.02,52.03,51.71,51.9,140300.0,51.5593,51.5692,51.2521,51.4404,140300.0
2013-10-03 12:30:00,51.91,52.16,51.89,52.13,97900.0,51.4503,51.6981,51.4305,51.6684,97900.0
2013-10-03 13:00:00,52.08,52.24,51.92,52.24,120400.0,51.6188,51.7774,51.4602,51.7774,120400.0
2013-10-03 13:30:00,52.24,52.4,52.19,52.37,135200.0,51.7774,51.936,51.7278,51.9062,135200.0
2013-10-03 14:00:00,52.35,52.36,51.73,52.14,135200.0,51.8864,51.8963,51.2719,51.6783,135200.0
2013-10-03 14:30:00,52.15,52.2,51.96,52.01,140700.0,51.6882,51.7377,51.4999,51.5494,140700.0
2013-10-03 15:00:00,52.01,52.17,51.97,52.15,174100.0,51.5494,51.708,51.5098,51.6882,174100.0
2013-10-03 15:30:00,52.13,52.27,51.93,51.99,515900.0,51.6684,51.8071,51.4701,51.5296,515900.0
2013-10-04 09:30:00,52.24,53.33,52.08,53.27,409000.0,51.7774,52.8577,51.6188,52.7983,409000.0
2013-10-04 10:00:00,53.27,53.37,52.97,53.26,328700.0,52.7983,52.8974,52.5009,52.7883,328700.0
2013-10-04 10:30:00,53.25,53.33,53.07,53.07,266100.0,52.7784,52.8577,52.6,52.6,266100.0
2013-10-04 11:00:00,53.09,53.15,52.77,52.77,188300.0,52.6198,52.6793,52.3027,52.3027,188300.0
2013-10-04 11:30:00,52.76,53.0,52.75,52.93,121600.0,52.2928,52.5306,52.2829,52.4613,121600.0
2013-10-04 12:00:00,52.94,53.1,52.91,53.1,203700.0,52.4712,52.6298,52.4414,52.6298,203700.0
2013-10-04 12:30:00,53.11,53.27,53.05,53.24,125200.0,52.6397,52.7983,52.5802,52.7685,125200.0
2013-10-04 13:00:00,53.24,53.24,53.08,53.08,143400.0,52.7685,52.7685,52.6099,52.6099,143400.0
2013-10-04 13:30:00,53.09,53.16,52.97,53.02,147100.0,52.6198,52.6892,52.5009,52.5505,147100.0
2013-10-04 14:00:00,53.03,53.16,53.03,53.15,131900.0,52.5604,52.6892,52.5604,52.6793,131900.0
2013-10-04 14:30:00,53.16,53.22,53.12,53.16,143400.0,52.6892,52.7487,52.6496,52.6892,143400.0
2013-10-04 15:00:00,53.17,53.19,53.0,53.06,190500.0,52.6991,52.719,52.5306,52.5901,190500.0
2013-10-04 15:30:00,53.07,53.07,52.79,52.81,730700.0,52.6,52.6,52.3225,52.3423,730700.0
2013-10-07 09:30:00,52.42,53.2,52.28,52.95,436600.0,51.9558,52.7289,51.817,52.4811,436600.0
2013-10-07 10:00:00,52.94,53.06,52.87,52.87,245900.0,52.4712,52.5901,52.4018,52.4018,245900.0
2013-10-07 10:30:00,52.87,53.0,52.36,52.42,186700.0,52.4018,52.5306,51.8963,51.9558,186700.0
2013-10-07 11:00:00,52.42,52.55,52.15,52.22,188600.0,51.9558,52.0846,51.6882,51.7576,188600.0
2013-10-07 11:30:00,52.2,52.5,52.16,52.41,212600.0,51.7377,52.0351,51.6981,51.9459,212600.0
2013-10-07 12:00:00,52.4,52.4,52.15,52.15,95500.0,51.936,51.936,51.6882,51.6882,95500.0
2013-10-07 12:30:00,52.15,52.28,52.02,52.21,114200.0,51.6882,51.817,51.5593,51.7476,114200.0
2013-10-07 13:00:00,52.2,52.54,52.19,52.52,278100.0,51.7377,52.0747,51.7278,52.0549,278100.0
2013-10-07 13:30:00,52.53,52.68,52.41,52.68,156700.0,52.0648,52.2135,51.9459,52.2135,156700.0
2013-10-07 14:00:00,52.69,52.73,52.45,52.53,145900.0,52.2234,52.263,51.9855,52.0648,145900.0
2013-10-07 14:30:00,52.53,52.63,52.47,52.51,105400.0,52.0648,52.1639,52.0053,52.045,105400.0
2013-10-07 15:00:00,52.51,52.57,52.29,52.32,137000.0,52.045,52.1045,51.8269,51.8567,137000.0
2013-10-07 15:30:00,52.33,52.36,52.11,52.15,483100.0,51.8666,51.8963,51.6485,51.6882,483100.0
2013-10-08 09:30:00,52.55,52.82,52.05,52.56,338500.0,52.0846,52.3522,51.5891,52.0945,338500.0
2013-10-08 10:00:00,52.56,52.57,51.86,51.9,236900.0,52.0945,52.1045,51.4007,51.4404,236900.0
2013-10-08 10:30:00,51.93,51.93,51.06,51.17,314300.0,51.4701,51.4701,50.6078,50.7169,314300.0
2013-10-08 11:00:00,51.17,51.17,50.7,50.78,448100.0,50.7169,50.7169,50.251,50.3303,448100.0
2013-10-08 11:30:00,50.77,50.77,49.87,50.05,602000.0,50.3204,50.3204,49.4284,49.6068,602000.0
2013-10-08 12:00:00,50.07,50.07,49.64,49.89,511100.0,49.6266,49.6266,49.2004,49.4482,511100.0
2013-10-08 12:30:00,49.89,50.26,49.5,50.02,530900.0,49.4482,49.8149,49.0616,49.577,530900.0
2013-10-08 13:00:00,50.03,50.04,49.85,49.95,408000.0,49.5869,49.5969,49.4085,49.5077,408000.0
2013-10-08 13:30:00,49.94,50.12,49.81,49.85,201400.0,49.4977,49.6762,49.3689,49.4085,201400.0
2013-10-08 14:00:00,49.85,50.28,49.72,50.26,263800.0,49.4085,49.8347,49.2797,49.8149,263800.0
2013-10-08 14:30:00,50.29,50.36,50.07,50.24,199900.0,49.8446,49.914,49.6266,49.7951,199900.0
2013-10-08 15:00:00,50.23,50.34,50.02,50.31,317400.0,49.7852,49.8942,49.577,49.8645,317400.0
2013-10-08 15:30:00,50.31,50.37,50.08,50.14,803500.0,49.8645,49.9239,49.6365,49.696,803500.0
2013-10-09 09:30:00,50.26,50.5,49.25,49.48,438400.0,49.8149,50.0528,48.8139,49.0418,438400.0
2013-10-09 10:00:00,49.48,49.81,48.91,49.8,586800.0,49.0418,49.3689,48.4769,49.359,586800.0
2013-10-09 10:30:00,49.77,49.95,49.12,49.12,464900.0,49.3292,49.5077,48.685,48.685,464900.0
2013-10-09 11:00:00,49.14,49.31,48.7,48.94,405700.0,48.7048,48.8733,48.2687,48.5066,405700.0
2013-10-09 11:30:00,48.94,49.33,48.86,49.1,330600.0,48.5066,48.8931,48.4273,48.6652,330600.0
2013-10-09 12:00:00,49.12,49.52,49.09,49.4,189100.0,48.685,49.0815,48.6553,48.9625,189100.0
2013-10-09 12:30:00,49.39,49.55,49.32,49.5,209200.0,48.9526,49.1112,48.8832,49.0616,209200.0
2013-10-09 13:00:00,49.5,50.22,49.5,50.02,225000.0,49.0616,49.7753,49.0616,49.577,225000.0
2013-10-09 13:30:00,50.03,50.13,49.77,49.89,132800.0,49.5869,49.6861,49.3292,49.4482,132800.0
2013-10-09 14:00:00,49.89,49.99,49.68,49.91,147700.0,49.4482,49.5473,49.24,49.468,147700.0
2013-10-09 14:30:00,49.91,50.15,49.89,50.08,357800.0,49.468,49.7059,49.4482,49.6365,357800.0
2013-10-09 15:00:00,50.07,50.16,49.95,50.05,245000.0,49.6266,49.7158,49.5077,49.6068,245000.0
2013-10-09 15:30:00,50.06,50.14,49.71,49.92,659800.0,49.6167,49.696,49.2698,49.4779,659800.0
2013-10-10 09:30:00,50.18,51.14,50.11,50.65,569600.0,49.7356,50.6871,49.6662,50.2015,569600.0
2013-10-10 10:00:00,50.66,51.14,50.5,51.1,453500.0,50.2114,50.6871,50.0528,50.6475,453500.0
2013-10-10 10:30:00,51.12,51.42,51.1,51.25,396800.0,50.6673,50.9646,50.6475,50.7961,396800.0
2013-10-10 11:00:00,51.25,51.33,50.96,51.29,367000.0,50.7961,50.8754,50.5087,50.8358,367000.0
2013-10-10 11:30:00,51.3,51.55,51.2,51.37,249800.0,50.8457,51.0935,50.7466,50.9151,249800.0
2013-10-10 12:00:00,51.39,51.43,51.23,51.32,180900.0,50.9349,50.9745,50.7763,50.8655,180900.0
2013-10-10 12:30:00,51.33,51.43,51.3,51.32,163300.0,50.8754,50.9745,50.8457,50.8655,163300.0
2013-10-10 13:00:00,51.33,51.43,51.18,51.19,257000.0,50.8754,50.9745,50.7268,50.7367,257000.0
2013-10-10 13:30:00,51.18,51.32,51.14,51.27,100200.0,50.7268,50.8655,50.6871,50.816,100200.0
2013-10-10 14:00:00,51.28,51.28,51.05,51.2,137700.0,50.8259,50.8259,50.5979,50.7466,137700.0
2013-10-10 14:30:00,51.22,51.32,51.18,51.22,130600.0,50.7664,50.8655,50.7268,50.7664,130600.0
2013-10-10 15:00:00,51.22,51.77,51.22,51.59,442800.0,50.7664,51.3115,50.7664,51.1331,442800.0
2013-10-10 15:30:00,51.59,51.62,51.32,51.54,935900.0,51.1331,51.1629,50.8655,51.0836,935900.0
2013-10-11 09:30:00,51.54,51.88,51.14,51.77,178300.0,51.0836,51.4206,50.6871,51.3115,178300.0
2013-10-11 10:00:00,51.79,51.82,51.4,51.55,223600.0,51.3314,51.3611,50.9448,51.0935,223600.0
2013-10-11 10:30:00,51.52,51.62,51.05,51.29,226300.0,51.0638,51.1629,50.5979,50.8358,226300.0
2013-10-11 11:00:00,51.31,51.4,51.1,51.1,126100.0,50.8556,50.9448,50.6475,50.6475,126100.0
2013-10-11 11:30:00,51.11,51.76,51.06,51.75,121400.0,50.6574,51.3016,50.6078,51.2917,121400.0
2013-10-11 12:00:00,51.75,51.82,51.44,51.44,158000.0,51.2917,51.3611,50.9845,50.9845,158000.0
2013-10-11 12:30:00,51.43,51.5,51.38,51.4,106100.0,50.9745,51.0439,50.925,50.9448,106100.0
2013-10-11 13:00:00,51.38,51.47,51.17,51.21,94500.0,50.925,51.0142,50.7169,50.7565,94500.0
2013-10-11 13:30:00,51.21,51.29,51.06,51.13,103800.0,50.7565,50.8358,50.6078,50.6772,103800.0
2013-10-11 14:00:00,51.13,51.18,51.07,51.09,128100.0,50.6772,50.7268,50.6177,50.6376,128100.0
2013-10-11 14:30:00,51.09,51.1,50.97,51.02,170300.0,50.6376,50.6475,50.5186,50.5682,170300.0
2013-10-11 15:00:00,51.01,51.09,50.9,51.01,231900.0,50.5583,50.6376,50.4492,50.5583,231900.0
2013-10-11 15:30:00,51.01,51.09,50.93,51.06,504400.0,50.5583,50.6376,50.479,50.6078,504400.0
2013-10-14 09:30:00,50.51,50.72,49.97,50.36,338900.0,50.0627,50.2708,49.5275,49.914,338900.0
2013-10-14 10:00:00,50.38,50.82,50.15,50.82,405000.0,49.9338,50.37,49.7059,50.37,405000.0
2013-10-14 10:30:00,50.81,50.82,50.36,50.48,262500.0,50.36,50.37,49.914,50.033,262500.0
2013-10-14 11:00:00,50.48,50.82,50.44,50.79,167500.0,50.033,50.37,49.9933,50.3402,167500.0
2013-10-14 11:30:00,50.79,50.99,50.77,50.97,158000.0,50.3402,50.5384,50.3204,50.5186,158000.0
2013-10-14 12:00:00,50.96,51.02,50.86,50.93,90900.0,50.5087,50.5682,50.4096,50.479,90900.0
2013-10-14 12:30:00,50.95,51.13,50.95,51.13,81500.0,50.4988,50.6772,50.4988,50.6772,81500.0
2013-10-14 13:00:00,51.15,51.15,50.86,50.86,252000.0,50.697,50.697,50.4096,50.4096,252000.0
2013-10-14 13:30:00,50.88,51.08,50.83,51.04,193500.0,50.4294,50.6276,50.3799,50.588,193500.0
2013-10-14 14:00:00,51.02,51.11,50.82,50.98,337500.0,50.5682,50.6574,50.37,50.5285,337500.0
2013-10-14 14:30:00,50.99,51.11,50.84,50.96,217500.0,50.5384,50.6574,50.3898,50.5087,217500.0
2013-10-14 15:00:00,50.94,51.04,50.82,51.0,339500.0,50.4889,50.588,50.37,50.5484,339500.0
2013-10-14 15:30:00,51.0,51.21,50.88,51.18,814300.0,50.5484,50.7565,50.4294,50.7268,814300.0
2013-10-15 09:30:00,51.12,51.45,50.66,51.39,494600.0,50.6673,50.9944,50.2114,50.9349,494600.0
2013-10-15 10:00:00,51.39,51.43,51.11,51.42,319200.0,50.9349,50.9745,50.6574,50.9646,319200.0
2013-10-15 10:30:00,51.42,51.46,51.15,51.27,258900.0,50.9646,51.0043,50.697,50.816,258900.0
2013-10-15 11:00:00,51.26,51.53,51.15,51.36,245200.0,50.8061,51.0737,50.697,50.9052,245200.0
2013-10-15 11:30:00,51.36,51.44,51.16,51.3,143900.0,50.9052,50.9845,50.7069,50.8457,143900.0
2013-10-15 12:00:00,51.27,51.33,51.16,51.24,239100.0,50.816,50.8754,50.7069,50.7862,239100.0
2013-10-15 12:30:00,51.24,51.3,51.12,51.17,103100.0,50.7862,50.8457,50.6673,50.7169,103100.0
2013-10-15 13:00:00,51.18,51.27,51.02,51.02,113600.0,50.7268,50.816,50.5682,50.5682,113600.0
2013-10-15 13:30:00,51.02,51.18,51.02,51.07,186600.0,50.5682,50.7268,50.5682,50.6177,186600.0
2013-10-15 14:00:00,51.09,51.16,50.84,50.87,151200.0,50.6376,50.7069,50.3898,50.4195,151200.0
2013-10-15 14:30:00,50.87,50.94,50.6,50.9,185700.0,50.4195,50.4889,50.1519,50.4492,185700.0
2013-10-15 15:00:00,50.91,51.11,50.7,51.05,248000.0,50.4592,50.6574,50.251,50.5979,248000.0
2013-10-15 15:30:00,51.06,51.06,50.67,50.73,591700.0,50.6078,50.6078,50.2213,50.2807,591700.0
2013-10-16 09:30:00,50.98,51.62,50.98,51.46,291400.0,50.5285,51.1629,50.5285,51.0043,291400.0
2013-10-16 10:00:00,51.46,52.0,51.36,51.96,449700.0,51.0043,51.5395,50.9052,51.4999,449700.0
2013-10-16 10:30:00,51.97,52.21,51.79,52.18,318700.0,51.5098,51.7476,51.3314,51.7179,318700.0
2013-10-16 11:00:00,52.18,52.79,52.07,52.58,592000.0,51.7179,52.3225,51.6089,52.1144,592000.0
2013-10-16 11:30:00,52.59,52.66,52.45,52.5,349400.0,52.1243,52.1937,51.9855,52.0351,349400.0
2013-10-16 12:00:00,52.51,52.7,52.46,52.65,279200.0,52.045,52.2333,51.9954,52.1837,279200.0
2013-10-16 12:30:00,52.64,52.8,52.55,52.71,233100.0,52.1738,52.3324,52.0846,52.2432,233100.0
2013-10-16 13:00:00,52.72,52.82,52.61,52.63,201500.0,52.2531,52.3522,52.1441,52.1639,201500.0
2013-10-16 13:30:00,52.64,52.77,52.62,52.71,270300.0,52.1738,52.3027,52.154,52.2432,270300.0
2013-10-16 14:00:00,52.7,52.93,52.68,52.9,349900.0,52.2333,52.4613,52.2135,52.4315,349900.0
2013-10-16 14:30:00,52.91,52.91,52.62,52.66,271800.0,52.4414,52.4414,52.154,52.1937,271800.0
2013-10-16 15:00:00,52.65,52.71,52.57,52.61,305700.0,52.1837,52.2432,52.1045,52.1441,305700.0
2013-10-16 15:30:00,52.61,52.64,52.51,52.57,715000.0,52.1441,52.1738,52.045,52.1045,715000.0
2013-10-17 09:30:00,52.5,52.98,52.46,52.81,470200.0,52.0351,52.5108,51.9954,52.3423,470200.0
2013-10-17 10:00:00,52.8,52.87,52.44,52.54,379700.0,52.3324,52.4018,51.9756,52.0747,379700.0
2013-10-17 10:30:00,52.54,52.6,52.25,52.41,156300.0,52.0747,52.1342,51.7873,51.9459,156300.0
2013-10-17 11:00:00,52.4,52.6,52.37,52.55,166600.0,51.936,52.1342,51.9062,52.0846,166600.0
2013-10-17 11:30:00,52.56,52.84,52.47,52.82,213400.0,52.0945,52.3721,52.0053,52.3522,213400.0
2013-10-17 12:00:00,52.82,52.87,52.71,52.81,127800.0,52.3522,52.4018,52.2432,52.3423,127800.0
2013-10-17 12:30:00,52.81,52.85,52.7,52.83,80300.0,52.3423,52.382,52.2333,52.3622,80300.0
2013-10-17 13:00:00,52.83,52.85,52.66,52.72,136400.0,52.3622,52.382,52.1937,52.2531,136400.0
2013-10-17 13:30:00,52.71,52.74,52.63,52.65,81400.0,52.2432,52.2729,52.1639,52.1837,81400.0
2013-10-17 14:00:00,52.65,52.81,52.61,52.69,112900.0,52.1837,52.3423,52.1441,52.2234,112900.0
2013-10-17 14:30:00,52.69,52.75,52.59,52.74,114500.0,52.2234,52.2829,52.1243,52.2729,114500.0
2013-10-17 15:00:00,52.75,52.97,52.68,52.95,188700.0,52.2829,52.5009,52.2135,52.4811,188700.0
2013-10-17 15:30:00,52.95,53.1,52.91,53.02,447600.0,52.4811,52.6298,52.4414,52.5505,447600.0
2013-10-18 09:30:00,53.51,53.71,53.32,53.58,498200.0,53.0361,53.2344,52.8478,53.1055,498200.0
2013-10-18 10:00:00,53.57,53.66,53.35,53.4,180100.0,53.0956,53.1848,52.8775,52.9271,180100.0
2013-10-18 10:30:00,53.41,53.63,53.31,53.48,240000.0,52.937,53.1551,52.8379,53.0064,240000.0
2013-10-18 11:00:00,53.48,53.56,53.39,53.51,141600.0,53.0064,53.0857,52.9172,53.0361,141600.0
2013-10-18 11:30:00,53.5,53.57,53.41,53.48,96500.0,53.0262,53.0956,52.937,53.0064,96500.0
2013-10-18 12:00:00,53.49,53.59,53.44,53.48,72100.0,53.0163,53.1154,52.9667,53.0064,72100.0
2013-10-18 12:30:00,53.47,53.62,53.47,53.59,73900.0,52.9965,53.1452,52.9965,53.1154,73900.0
2013-10-18 13:00:00,53.59,53.83,53.58,53.65,160300.0,53.1154,53.3533,53.1055,53.1749,160300.0
2013-10-18 13:30:00,53.64,54.02,53.5,53.95,762400.0,53.165,53.5416,53.0262,53.4722,762400.0
2013-10-18 14:00:00,53.95,54.07,53.85,53.88,371500.0,53.4722,53.5912,53.3731,53.4029,371500.0
2013-10-18 14:30:00,53.89,54.02,53.7,53.84,277000.0,53.4128,53.5416,53.2244,53.3632,277000.0
2013-10-18 15:00:00,53.84,53.95,53.75,53.94,342600.0,53.3632,53.4722,53.274,53.4623,342600.0
2013-10-18 15:30:00,53.95,54.15,53.88,54.1,922900.0,53.4722,53.6705,53.4029,53.6209,922900.0
2013-10-21 09:30:00,56.23,56.24,55.1,55.25,844900.0,55.732,55.742,54.612,54.7607,844900.0
2013-10-21 10:00:00,55.24,55.3,54.73,55.02,478000.0,54.7508,54.8103,54.2453,54.5328,478000.0
2013-10-21 10:30:00,55.03,55.12,54.89,54.95,240600.0,54.5427,54.6319,54.4039,54.4634,240600.0
2013-10-21 11:00:00,54.94,55.19,54.85,54.93,238400.0,54.4535,54.7013,54.3643,54.4436,238400.0
2013-10-21 11:30:00,54.93,55.24,54.84,55.18,227700.0,54.4436,54.7508,54.3544,54.6913,227700.0
2013-10-21 12:00:00,55.18,55.35,55.18,55.26,196100.0,54.6913,54.8598,54.6913,54.7706,196100.0
2013-10-21 12:30:00,55.26,55.31,55.18,55.27,133900.0,54.7706,54.8202,54.6913,54.7805,133900.0
2013-10-21 13:00:00,55.27,55.3,55.2,55.27,161000.0,54.7805,54.8103,54.7112,54.7805,161000.0
2013-10-21 13:30:00,55.26,55.46,55.21,55.22,249300.0,54.7706,54.9689,54.7211,54.731,249300.0
2013-10-21 14:00:00,55.22,55.29,54.83,54.87,195100.0,54.731,54.8004,54.3444,54.3841,195100.0
2013-10-21 14:30:00,54.88,55.07,54.8,54.8,197200.0,54.394,54.5823,54.3147,54.3147,197200.0
2013-10-21 15:00:00,54.81,54.94,54.75,54.87,163400.0,54.3246,54.4535,54.2651,54.3841,163400.0
2013-10-21 15:30:00,54.87,55.11,54.81,55.1,516500.0,54.3841,54.622,54.3246,54.612,516500.0
2013-10-22 09:30:00,55.25,55.5,54.94,55.23,635700.0,54.7607,55.0085,54.4535,54.7409,635700.0
2013-10-22 10:00:00,55.22,55.26,54.57,54.59,385500.0,54.731,54.7706,54.0867,54.1066,385500.0
2013-10-22 10:30:00,54.59,54.61,53.01,53.64,788800.0,54.1066,54.1264,52.5406,53.165,788800.0
2013-10-22 11:00:00,53.64,53.73,53.18,53.29,661200.0,53.165,53.2542,52.7091,52.8181,661200.0
2013-10-22 11:30:00,53.28,54.23,53.15,54.23,319400.0,52.8082,53.7498,52.6793,53.7498,319400.0
2013-10-22 12:00:00,54.22,54.23,53.91,53.99,226300.0,53.7398,53.7498,53.4326,53.5119,226300.0
2013-10-22 12:30:00,53.98,53.99,53.61,53.85,264700.0,53.502,53.5119,53.1352,53.3731,264700.0
2013-10-22 13:00:00,53.85,54.28,53.84,54.1,185800.0,53.3731,53.7993,53.3632,53.6209,185800.0
2013-10-22 13:30:00,54.1,54.3,54.02,54.18,130700.0,53.6209,53.8191,53.5416,53.7002,130700.0
2013-10-22 14:00:00,54.2,54.3,54.02,54.09,154100.0,53.72,53.8191,53.5416,53.611,154100.0
2013-10-22 14:30:00,54.1,54.38,54.02,54.27,180600.0,53.6209,53.8984,53.5416,53.7894,180600.0
2013-10-22 15:00:00,54.28,54.48,54.28,54.37,240600.0,53.7993,53.9975,53.7993,53.8885,240600.0
2013-10-22 15:30:00,54.37,54.39,54.14,54.3,357900.0,53.8885,53.9083,53.6606,53.8191,357900.0
2013-10-23 09:30:00,53.95,54.04,53.34,53.39,267500.0,53.4722,53.5614,52.8676,52.9172,267500.0
2013-10-23 10:00:00,53.41,53.74,53.15,53.2,215400.0,52.937,53.2641,52.6793,52.7289,215400.0
2013-10-23 10:30:00,53.24,53.38,53.0,53.11,252600.0,52.7685,52.9073,52.5306,52.6397,252600.0
2013-10-23 11:00:00,53.11,53.28,52.98,53.2,132700.0,52.6397,52.8082,52.5108,52.7289,132700.0
2013-10-23 11:30:00,53.2,53.66,53.15,53.61,153400.0,52.7289,53.1848,52.6793,53.1352,153400.0
2013-10-23 12:00:00,53.6,53.6,53.29,53.31,81700.0,53.1253,53.1253,52.8181,52.8379,81700.0
2013-10-23 12:30:00,53.31,53.52,53.22,53.46,113700.0,52.8379,53.046,52.7487,52.9866,113700.0
2013-10-23 13:00:00,53.46,53.47,53.29,53.44,84800.0,52.9866,52.9965,52.8181,52.9667,84800.0
2013-10-23 13:30:00,53.44,53.45,53.17,53.18,102000.0,52.9667,52.9767,52.6991,52.7091,102000.0
2013-10-23 14:00:00,53.18,53.36,53.13,53.13,118700.0,52.7091,52.8875,52.6595,52.6595,118700.0
2013-10-23 14:30:00,53.13,53.43,53.13,53.41,155100.0,52.6595,52.9568,52.6595,52.937,155100.0
2013-10-23 15:00:00,53.41,53.45,53.21,53.25,140200.0,52.937,52.9767,52.7388,52.7784,140200.0
2013-10-23 15:30:00,53.25,53.38,53.22,53.37,322900.0,52.7784,52.9073,52.7487,52.8974,322900.0
2013-10-24 09:30:00,53.75,54.43,53.64,54.39,244700.0,53.274,53.948,53.165,53.9083,244700.0
2013-10-24 10:00:00,54.39,54.54,54.17,54.44,204500.0,53.9083,54.057,53.6903,53.9579,204500.0
2013-10-24 10:30:00,54.43,54.47,54.25,54.43,123000.0,53.948,53.9876,53.7696,53.948,123000.0
2013-10-24 11:00:00,54.43,54.53,54.33,54.37,153200.0,53.948,54.0471,53.8489,53.8885,153200.0
2013-10-24 11:30:00,54.38,54.52,54.28,54.41,128500.0,53.8984,54.0372,53.7993,53.9282,128500.0
2013-10-24 12:00:00,54.41,54.54,54.33,54.47,102100.0,53.9282,54.057,53.8489,53.9876,102100.0
2013-10-24 12:30:00,54.47,54.52,54.39,54.52,57700.0,53.9876,54.0372,53.9083,54.0372,57700.0
2013-10-24 13:00:00,54.52,54.52,54.22,54.4,93000.0,54.0372,54.0372,53.7398,53.9182,93000.0
2013-10-24 13:30:00,54.4,54.4,54.14,54.19,110200.0,53.9182,53.9182,53.6606,53.7101,110200.0
2013-10-24 14:00:00,54.2,54.27,54.12,54.24,119000.0,53.72,53.7894,53.6407,53.7597,119000.0
2013-10-24 14:30:00,54.24,54.36,54.18,54.34,282200.0,53.7597,53.8786,53.7002,53.8588,282200.0
2013-10-24 15:00:00,54.33,54.39,54.3,54.34,100900.0,53.8489,53.9083,53.8191,53.8588,100900.0
2013-10-24 15:30:00,54.36,54.46,54.3,54.35,417100.0,53.8786,53.9777,53.8191,53.8687,417100.0
2013-10-25 09:30:00,54.55,54.89,54.28,54.87,248200.0,54.0669,54.4039,53.7993,54.3841,248200.0
2013-10-25 10:00:00,54.88,54.89,54.06,54.06,195600.0,54.394,54.4039,53.5813,53.5813,195600.0
2013-10-25 10:30:00,54.06,54.44,54.04,54.33,131400.0,53.5813,53.9579,53.5614,53.8489,131400.0
2013-10-25 11:00:00,54.33,54.37,54.01,54.17,178100.0,53.8489,53.8885,53.5317,53.6903,178100.0
2013-10-25 11:30:00,54.17,54.24,53.65,53.71,199800.0,53.6903,53.7597,53.1749,53.2344,199800.0
2013-10-25 12:00:00,53.71,54.02,53.66,53.98,107900.0,53.2344,53.5416,53.1848,53.502,107900.0
2013-10-25 12:30:00,53.98,54.12,53.89,54.09,101200.0,53.502,53.6407,53.4128,53.611,101200.0
2013-10-25 13:00:00,54.1,54.29,54.1,54.17,103600.0,53.6209,53.8092,53.6209,53.6903,103600.0
2013-10-25 13:30:00,54.17,54.27,54.14,54.27,114700.0,53.6903,53.7894,53.6606,53.7894,114700.0
2013-10-25 14:00:00,54.28,54.34,54.22,54.25,95500.0,53.7993,53.8588,53.7398,53.7696,95500.0
2013-10-25 14:30:00,54.25,54.43,54.23,54.31,179100.0,53.7696,53.948,53.7498,53.829,179100.0
2013-10-25 15:00:00,54.31,54.39,54.27,54.36,184100.0,53.829,53.9083,53.7894,53.8786,184100.0
2013-10-25 15:30:00,54.35,54.59,54.34,54.57,556200.0,53.8687,54.1066,53.8588,54.0867,556200.0
2013-10-28 09:30:00,54.56,54.81,54.11,54.11,342900.0,54.0768,54.3246,53.6308,53.6308,342900.0
2013-10-28 10:00:00,54.12,54.39,53.67,53.79,365600.0,53.6407,53.9083,53.1947,53.3136,365600.0
2013-10-28 10:30:00,53.79,53.79,52.85,52.98,468200.0,53.3136,53.3136,52.382,52.5108,468200.0
2013-10-28 11:00:00,52.97,52.99,52.2,52.51,635200.0,52.5009,52.5207,51.7377,52.045,635200.0
2013-10-28 11:30:00,52.51,52.75,52.36,52.7,346700.0,52.045,52.2829,51.8963,52.2333,346700.0
2013-10-28 12:00:00,52.7,52.9,52.57,52.88,247300.0,52.2333,52.4315,52.1045,52.4117,247300.0
2013-10-28 12:30:00,52.88,53.25,52.85,53.13,258100.0,52.4117,52.7784,52.382,52.6595,258100.0
2013-10-28 13:00:00,53.14,53.2,52.96,53.03,174300.0,52.6694,52.7289,52.491,52.5604,174300.0
2013-10-28 13:30:00,53.02,53.33,53.02,53.23,148900.0,52.5505,52.8577,52.5505,52.7586,148900.0
2013-10-28 14:00:00,53.23,53.42,53.2,53.39,176700.0,52.7586,52.9469,52.7289,52.9172,176700.0
2013-10-28 14:30:00,53.38,53.39,53.24,53.3,126300.0,52.9073,52.9172,52.7685,52.828,126300.0
2013-10-28 15:00:00,53.3,53.38,53.1,53.37,265700.0,52.828,52.9073,52.6298,52.8974,265700.0
2013-10-28 15:30:00,53.37,53.53,53.31,53.51,520500.0,52.8974,53.056,52.8379,53.0361,520500.0
2013-10-29 09:30:00,53.75,54.09,52.88,52.89,312600.0,53.274,53.611,52.4117,52.4216,312600.0
2013-10-29 10:00:00,52.88,53.13,52.8,53.09,462500.0,52.4117,52.6595,52.3324,52.6198,462500.0
2013-10-29 10:30:00,53.11,53.23,52.85,52.99,410100.0,52.6397,52.7586,52.382,52.5207,410100.0
2013-10-29 11:00:00,52.99,53.15,52.99,53.05,180900.0,52.5207,52.6793,52.5207,52.5802,180900.0
2013-10-29 11:30:00,53.05,53.2,52.96,53.18,163900.0,52.5802,52.7289,52.491,52.7091,163900.0
2013-10-29 12:00:00,53.18,53.48,53.15,53.46,188700.0,52.7091,53.0064,52.6793,52.9866,188700.0
2013-10-29 12:30:00,53.46,53.5,53.22,53.38,138100.0,52.9866,53.0262,52.7487,52.9073,138100.0
2013-10-29 13:00:00,53.39,53.72,53.35,53.42,229500.0,52.9172,53.2443,52.8775,52.9469,229500.0
2013-10-29 13:30:00,53.44,53.52,53.39,53.46,112200.0,52.9667,53.046,52.9172,52.9866,112200.0
2013-10-29 14:00:00,53.47,53.52,53.29,53.37,132800.0,52.9965,53.046,52.8181,52.8974,132800.0
2013-10-29 14:30:00,53.36,53.53,53.28,53.49,196200.0,52.8875,53.056,52.8082,53.0163,196200.0
2013-10-29 15:00:00,53.48,53.64,53.46,53.6,277700.0,53.0064,53.165,52.9866,53.1253,277700.0
2013-10-29 15:30:00,53.61,53.71,53.53,53.69,468900.0,53.1352,53.2344,53.056,53.2145,468900.0
2013-10-30 09:30:00,53.83,54.11,53.4,53.45,155300.0,53.3533,53.6308,52.9271,52.9767,155300.0
2013-10-30 10:00:00,53.43,53.62,53.21,53.59,124800.0,52.9568,53.1452,52.7388,53.1154,124800.0
2013-10-30 10:30:00,53.58,53.66,53.44,53.53,108800.0,53.1055,53.1848,52.9667,53.056,108800.0
2013-10-30 11:00:00,53.54,53.7,53.44,53.44,204600.0,53.0659,53.2244,52.9667,52.9667,204600.0
2013-10-30 11:30:00,53.46,53.55,53.36,53.46,172400.0,52.9866,53.0758,52.8875,52.9866,172400.0
2013-10-30 12:00:00,53.44,53.53,53.35,53.42,188400.0,52.9667,53.056,52.8775,52.9469,188400.0
2013-10-30 12:30:00,53.43,53.54,53.34,53.46,151900.0,52.9568,53.0659,52.8676,52.9866,151900.0
2013-10-30 13:00:00,53.45,53.54,53.35,53.35,100600.0,52.9767,53.0659,52.8775,52.8775,100600.0
2013-10-30 13:30:00,53.35,53.35,52.98,53.04,91200.0,52.8775,52.8775,52.5108,52.5703,91200.0
2013-10-30 14:00:00,53.11,53.21,52.66,52.93,361600.0,52.6397,52.7388,52.1937,52.4613,361600.0
2013-10-30 14:30:00,52.94,52.97,52.62,52.88,238100.0,52.4712,52.5009,52.154,52.4117,238100.0
2013-10-30 15:00:00,52.89,53.03,52.82,52.91,206200.0,52.4216,52.5604,52.3522,52.4414,206200.0
2013-10-30 15:30:00,52.91,53.01,52.74,52.79,474000.0,52.4414,52.5406,52.2729,52.3225,474000.0
2013-10-31 09:30:00,52.79,53.56,52.66,53.11,273300.0,52.3225,53.0857,52.1937,52.6397,273300.0
2013-10-31 10:00:00,53.1,53.22,52.92,52.92,236100.0,52.6298,52.7487,52.4514,52.4514,236100.0
2013-10-31 10:30:00,52.92,52.97,52.51,52.93,236100.0,52.4514,52.5009,52.045,52.4613,236100.0
2013-10-31 11:00:00,52.95,53.24,52.94,53.18,204800.0,52.4811,52.7685,52.4712,52.7091,204800.0
2013-10-31 11:30:00,53.17,53.4,53.11,53.17,119800.0,52.6991,52.9271,52.6397,52.6991,119800.0
2013-10-31 12:00:00,53.18,53.18,52.92,53.16,108300.0,52.7091,52.7091,52.4514,52.6892,108300.0
2013-10-31 12:30:00,53.17,53.29,52.97,52.98,135400.0,52.6991,52.8181,52.5009,52.5108,135400.0
2013-10-31 13:00:00,52.96,53.37,52.96,53.37,94400.0,52.491,52.8974,52.491,52.8974,94400.0
2013-10-31 13:30:00,53.36,53.62,53.34,53.46,174300.0,52.8875,53.1452,52.8676,52.9866,174300.0
2013-10-31 14:00:00,53.47,53.68,53.35,53.57,183000.0,52.9965,53.2046,52.8775,53.0956,183000.0
2013-10-31 14:30:00,53.57,53.71,53.51,53.65,168100.0,53.0956,53.2344,53.0361,53.1749,168100.0
2013-10-31 15:00:00,53.64,53.64,53.44,53.45,250900.0,53.165,53.165,52.9667,52.9767,250900.0
2013-10-31 15:30:00,53.43,53.52,53.33,53.36,795300.0,52.9568,53.046,52.8577,52.8875,795300.0
2013-11-01 09:30:00,53.54,54.63,53.54,54.24,682100.0,53.0659,54.1462,53.0659,53.7597,682100.0
2013-11-01 10:00:00,54.25,54.36,53.73,54.04,333400.0,53.7696,53.8786,53.2542,53.5614,333400.0
2013-11-01 10:30:00,54.04,54.25,54.03,54.08,398100.0,53.5614,53.7696,53.5515,53.6011,398100.0
2013-11-01 11:00:00,54.07,54.1,53.8,53.99,252000.0,53.5912,53.6209,53.3236,53.5119,252000.0
2013-11-01 11:30:00,54.0,54.02,53.77,53.77,167900.0,53.5218,53.5416,53.2938,53.2938,167900.0
2013-11-01 12:00:00,53.76,54.15,53.76,54.02,118600.0,53.2839,53.6705,53.2839,53.5416,118600.0
2013-11-01 12:30:00,54.03,54.21,53.92,53.98,98800.0,53.5515,53.7299,53.4425,53.502,98800.0
2013-11-01 13:00:00,53.97,54.03,53.76,53.76,176200.0,53.4921,53.5515,53.2839,53.2839,176200.0
2013-11-01 13:30:00,53.76,53.9,53.59,53.87,294000.0,53.2839,53.4227,53.1154,53.3929,294000.0
2013-11-01 14:00:00,53.87,53.99,53.87,53.89,108900.0,53.3929,53.5119,53.3929,53.4128,108900.0
2013-11-01 14:30:00,53.89,54.0,53.8,53.85,174100.0,53.4128,53.5218,53.3236,53.3731,174100.0
2013-11-01 15:00:00,53.85,54.05,53.85,53.97,231400.0,53.3731,53.5713,53.3731,53.4921,231400.0
2013-11-01 15:30:00,53.97,54.12,53.9,53.96,811800.0,53.4921,53.6407,53.4227,53.4821,811800.0
2013-11-04 09:30:00,54.5,54.77,54.15,54.33,348300.0,54.0174,54.285,53.6705,53.8489,348300.0
2013-11-04 10:00:00,54.34,54.99,54.23,54.99,479400.0,53.8588,54.503,53.7498,54.503,479400.0
2013-11-04 10:30:00,54.99,55.2,54.87,54.93,434700.0,54.503,54.7112,54.3841,54.4436,434700.0
2013-11-04 11:00:00,54.93,55.2,54.76,55.16,212200.0,54.4436,54.7112,54.2751,54.6715,212200.0
2013-11-04 11:30:00,55.16,55.3,55.0,55.29,225100.0,54.6715,54.8103,54.5129,54.8004,225100.0
2013-11-04 12:00:00,55.29,55.34,55.11,55.17,244000.0,54.8004,54.8499,54.622,54.6814,244000.0
2013-11-04 12:30:00,55.16,55.19,55.04,55.12,105400.0,54.6715,54.7013,54.5526,54.6319,105400.0
2013-11-04 13:00:00,55.12,55.39,55.11,55.35,335600.0,54.6319,54.8995,54.622,54.8598,335600.0
2013-11-04 13:30:00,55.35,55.38,55.27,55.35,255300.0,54.8598,54.8896,54.7805,54.8598,255300.0
2013-11-04 14:00:00,55.34,55.5,55.33,55.36,214600.0,54.8499,55.0085,54.84,54.8697,214600.0
2013-11-04 14:30:00,55.37,55.38,55.15,55.17,133200.0,54.8797,54.8896,54.6616,54.6814,133200.0
2013-11-04 15:00:00,55.17,55.28,55.16,55.25,191000.0,54.6814,54.7905,54.6715,54.7607,191000.0
2013-11-04 15:30:00,55.25,55.67,55.22,55.59,1346200.0,54.7607,55.177,54.731,55.0977,1346200.0
2013-11-05 09:30:00,55.4,55.45,54.85,55.23,495100.0,54.9094,54.9589,54.3643,54.7409,495100.0
2013-11-05 10:00:00,55.22,55.33,54.97,55.11,291800.0,54.731,54.84,54.4832,54.622,291800.0
2013-11-05 10:30:00,55.1,55.45,55.07,55.36,219900.0,54.612,54.9589,54.5823,54.8697,219900.0
2013-11-05 11:00:00,55.36,55.43,55.2,55.23,202400.0,54.8697,54.9391,54.7112,54.7409,202400.0
2013-11-05 11:30:00,55.23,55.38,55.22,55.22,209000.0,54.7409,54.8896,54.731,54.731,209000.0
2013-11-05 12:00:00,55.23,55.33,55.14,55.31,301800.0,54.7409,54.84,54.6517,54.8202,301800.0
2013-11-05 12:30:00,55.32,55.33,55.18,55.26,201500.0,54.8301,54.84,54.6913,54.7706,201500.0
2013-11-05 13:00:00,55.25,55.39,55.23,55.39,190600.0,54.7607,54.8995,54.7409,54.8995,190600.0
2013-11-05 13:30:00,55.39,55.5,55.18,55.3,286800.0,54.8995,55.0085,54.6913,54.8103,286800.0
2013-11-05 14:00:00,55.3,55.57,55.29,55.49,223100.0,54.8103,55.0779,54.8004,54.9986,223100.0
2013-11-05 14:30:00,55.5,55.66,55.43,55.46,236900.0,55.0085,55.1671,54.9391,54.9689,236900.0
2013-11-05 15:00:00,55.46,55.68,55.45,55.58,326600.0,54.9689,55.1869,54.9589,55.0878,326600.0
2013-11-05 15:30:00,55.58,55.71,55.55,55.67,598100.0,55.0878,55.2166,55.0581,55.177,598100.0
2013-11-06 09:30:00,55.95,55.95,55.3,55.32,492900.0,55.4545,55.4545,54.8103,54.8301,492900.0
2013-11-06 10:00:00,55.34,55.4,55.04,55.04,364600.0,54.8499,54.9094,54.5526,54.5526,364600.0
2013-11-06 10:30:00,55.04,55.05,54.66,54.9,418200.0,54.5526,54.5625,54.1759,54.4138,418200.0
2013-11-06 11:00:00,54.87,55.21,54.72,55.1,371200.0,54.3841,54.7211,54.2354,54.612,371200.0
2013-11-06 11:30:00,55.11,55.22,54.93,55.07,289400.0,54.622,54.731,54.4436,54.5823,289400.0
2013-11-06 12:00:00,55.07,55.35,55.05,55.22,280700.0,54.5823,54.8598,54.5625,54.731,280700.0
2013-11-06 12:30:00,55.22,55.25,55.06,55.06,171600.0,54.731,54.7607,54.5724,54.5724,171600.0
2013-11-06 13:00:00,55.06,55.23,55.03,55.16,149300.0,54.5724,54.7409,54.5427,54.6715,149300.0
2013-11-06 13:30:00,55.16,55.22,54.86,54.94,213400.0,54.6715,54.731,54.3742,54.4535,213400.0
2013-11-06 14:00:00,54.96,55.05,54.92,54.98,178700.0,54.4733,54.5625,54.4336,54.4931,178700.0
2013-11-06 14:30:00,54.98,55.29,54.97,55.16,199900.0,54.4931,54.8004,54.4832,54.6715,199900.0
2013-11-06 15:00:00,55.14,55.27,55.1,55.16,329300.0,54.6517,54.7805,54.612,54.6715,329300.0
2013-11-06 15:30:00,55.17,55.28,55.12,55.24,664000.0,54.6814,54.7905,54.6319,54.7508,664000.0
2013-11-07 09:30:00,55.91,57.24,55.89,56.68,1092500.0,55.4149,56.7331,55.3951,56.1781,1092500.0
2013-11-07 10:00:00,56.68,56.74,55.32,55.47,661700.0,56.1781,56.2375,54.8301,54.9788,661700.0
2013-11-07 10:30:00,55.46,55.47,54.91,55.03,516200.0,54.9689,54.9788,54.4237,54.5427,516200.0
2013-11-07 11:00:00,55.02,55.06,54.44,54.55,473700.0,54.5328,54.5724,53.9579,54.0669,473700.0
2013-11-07 11:30:00,54.55,55.1,54.49,55.05,338300.0,54.0669,54.612,54.0075,54.5625,338300.0
2013-11-07 12:00:00,55.07,55.44,55.05,55.35,274800.0,54.5823,54.949,54.5625,54.8598,274800.0
2013-11-07 12:30:00,55.34,55.45,55.12,55.26,184500.0,54.8499,54.9589,54.6319,54.7706,184500.0
2013-11-07 13:00:00,55.28,55.28,54.78,54.82,183500.0,54.7905,54.7905,54.2949,54.3345,183500.0
2013-11-07 13:30:00,54.82,54.92,54.74,54.85,192700.0,54.3345,54.4336,54.2552,54.3643,192700.0
2013-11-07 14:00:00,54.86,54.87,54.49,54.53,303400.0,54.3742,54.3841,54.0075,54.0471,303400.0
2013-11-07 14:30:00,54.51,54.75,54.41,54.69,307900.0,54.0273,54.2651,53.9282,54.2057,307900.0
2013-11-07 15:00:00,54.69,54.73,54.35,54.37,379400.0,54.2057,54.2453,53.8687,53.8885,379400.0
2013-11-07 15:30:00,54.37,54.47,54.2,54.34,999900.0,53.8885,53.9876,53.72,53.8588,999900.0
2013-11-08 09:30:00,54.35,55.04,54.35,54.52,519800.0,53.8687,54.5526,53.8687,54.0372,519800.0
2013-11-08 10:00:00,54.57,54.9,54.5,54.74,233700.0,54.0867,54.4138,54.0174,54.2552,233700.0
2013-11-08 10:30:00,54.76,55.03,54.44,54.62,372100.0,54.2751,54.5427,53.9579,54.1363,372100.0
2013-11-08 11:00:00,54.64,55.16,54.53,55.16,218200.0,54.1561,54.6715,54.0471,54.6715,218200.0
2013-11-08 11:30:00,55.15,55.36,54.96,55.33,271700.0,54.6616,54.8697,54.4733,54.84,271700.0
2013-11-08 12:00:00,55.33,55.52,55.3,55.48,250000.0,54.84,55.0283,54.8103,54.9887,250000.0
2013-11-08 12:30:00,55.47,55.51,55.23,55.28,118600.0,54.9788,55.0184,54.7409,54.7905,118600.0
2013-11-08 13:00:00,55.27,55.31,55.09,55.16,167800.0,54.7805,54.8202,54.6021,54.6715,167800.0
2013-11-08 13:30:00,55.16,55.34,55.12,55.16,214900.0,54.6715,54.8499,54.6319,54.6715,214900.0
2013-11-08 14:00:00,55.16,55.19,55.03,55.05,168200.0,54.6715,54.7013,54.5427,54.5625,168200.0
2013-11-08 14:30:00,55.06,55.2,55.06,55.17,208600.0,54.5724,54.7112,54.5724,54.6814,208600.0
2013-11-08 15:00:00,55.18,55.23,55.01,55.16,289900.0,54.6913,54.7409,54.5228,54.6715,289900.0
2013-11-08 15:30:00,55.15,55.55,55.14,55.5,793300.0,54.6616,55.0581,54.6517,55.0085,793300.0
2013-11-11 09:30:00,55.68,55.88,55.21,55.75,471500.0,55.1869,55.3851,54.7211,55.2563,471500.0
2013-11-11 10:00:00,55.77,55.85,55.26,55.36,280400.0,55.2761,55.3554,54.7706,54.8697,280400.0
2013-11-11 10:30:00,55.36,55.45,55.04,55.39,289900.0,54.8697,54.9589,54.5526,54.8995,289900.0
2013-11-11 11:00:00,55.4,55.68,55.09,55.67,167600.0,54.9094,55.1869,54.6021,55.177,167600.0
2013-11-11 11:30:00,55.67,55.75,55.55,55.68,183500.0,55.177,55.2563,55.0581,55.1869,183500.0
2013-11-11 12:00:00,55.67,55.67,55.5,55.57,160600.0,55.177,55.177,55.0085,55.0779,160600.0
2013-11-11 12:30:00,55.57,55.8,55.52,55.78,112500.0,55.0779,55.3058,55.0283,55.286,112500.0
2013-11-11 13:00:00,55.79,55.94,55.68,55.8,118500.0,55.2959,55.4446,55.1869,55.3058,118500.0
2013-11-11 13:30:00,55.8,55.85,55.72,55.81,152000.0,55.3058,55.3554,55.2266,55.3158,152000.0
2013-11-11 14:00:00,55.8,56.1,55.8,55.96,236700.0,55.3058,55.6032,55.3058,55.4644,236700.0
2013-11-11 14:30:00,55.97,55.98,55.79,55.94,182000.0,55.4743,55.4843,55.2959,55.4446,182000.0
2013-11-11 15:00:00,55.94,56.08,55.94,56.03,209800.0,55.4446,55.5834,55.4446,55.5338,209800.0
2013-11-11 15:30:00,56.03,56.14,55.93,56.11,575600.0,55.5338,55.6428,55.4347,55.6131,575600.0
2013-11-12 09:30:00,56.13,57.5,55.96,57.2,813600.0,55.6329,56.9908,55.4644,56.6935,813600.0
2013-11-12 10:00:00,57.18,57.39,56.81,57.32,636400.0,56.6736,56.8818,56.3069,56.8124,636400.0
2013-11-12 10:30:00,57.32,57.48,56.85,56.86,463400.0,56.8124,56.971,56.3466,56.3565,463400.0
2013-11-12 11:00:00,56.86,56.93,56.5,56.82,360000.0,56.3565,56.4258,55.9997,56.3168,360000.0
2013-11-12 11:30:00,56.81,56.99,56.52,56.91,468100.0,56.3069,56.4853,56.0195,56.406,468100.0
2013-11-12 12:00:00,56.89,56.99,56.65,56.93,289100.0,56.3862,56.4853,56.1483,56.4258,289100.0
2013-11-12 12:30:00,56.94,57.03,56.75,56.8,252700.0,56.4358,56.525,56.2474,56.297,252700.0
2013-11-12 13:00:00,56.8,56.86,56.64,56.7,173200.0,56.297,56.3565,56.1384,56.1979,173200.0
2013-11-12 13:30:00,56.7,56.89,56.62,56.88,221800.0,56.1979,56.3862,56.1186,56.3763,221800.0
2013-11-12 14:00:00,56.88,57.03,56.69,56.71,346800.0,56.3763,56.525,56.188,56.2078,346800.0
2013-11-12 14:30:00,56.71,56.94,56.7,56.82,207900.0,56.2078,56.4358,56.1979,56.3168,207900.0
2013-11-12 15:00:00,56.82,57.02,56.8,56.83,344800.0,56.3168,56.515,56.297,56.3267,344800.0
2013-11-12 15:30:00,56.84,56.91,56.6,56.71,694300.0,56.3366,56.406,56.0988,56.2078,694300.0
2013-11-13 09:30:00,56.76,57.35,56.65,57.21,551900.0,56.2573,56.8421,56.1483,56.7034,551900.0
2013-11-13 10:00:00,57.22,57.44,57.11,57.36,205900.0,56.7133,56.9313,56.6042,56.852,205900.0
2013-11-13 10:30:00,57.37,57.7,57.3,57.32,276000.0,56.8619,57.189,56.7926,56.8124,276000.0
2013-11-13 11:00:00,57.33,57.35,57.22,57.23,194800.0,56.8223,56.8421,56.7133,56.7232,194800.0
2013-11-13 11:30:00,57.24,57.32,57.02,57.2,290500.0,56.7331,56.8124,56.515,56.6935,290500.0
2013-11-13 12:00:00,57.19,57.55,57.11,57.48,287000.0,56.6835,57.0404,56.6042,56.971,287000.0
2013-11-13 12:30:00,57.47,57.52,57.4,57.47,169000.0,56.9611,57.0106,56.8917,56.9611,169000.0
2013-11-13 13:00:00,57.46,57.53,57.29,57.52,162100.0,56.9511,57.0205,56.7827,57.0106,162100.0
2013-11-13 13:30:00,57.52,57.76,57.46,57.47,298100.0,57.0106,57.2485,56.9511,56.9611,298100.0
2013-11-13 14:00:00,57.46,57.5,57.06,57.06,344500.0,56.9511,56.9908,56.5547,56.5547,344500.0
2013-11-13 14:30:00,57.05,57.18,56.92,57.13,295700.0,56.5448,56.6736,56.4159,56.6241,295700.0
2013-11-13 15:00:00,57.13,57.14,56.83,57.03,350400.0,56.6241,56.634,56.3267,56.525,350400.0
2013-11-13 15:30:00,57.02,57.38,57.0,57.2,856300.0,56.515,56.8719,56.4952,56.6935,856300.0
2013-11-14 09:30:00,57.09,57.55,56.75,57.22,815400.0,56.5844,57.0404,56.2474,56.7133,815400.0
2013-11-14 10:00:00,57.21,57.62,57.01,57.47,642200.0,56.7034,57.1097,56.5051,56.9611,642200.0
2013-11-14 10:30:00,57.46,57.69,57.46,57.51,229900.0,56.9511,57.1791,56.9511,57.0007,229900.0
2013-11-14 11:00:00,57.5,57.5,57.29,57.32,228000.0,56.9908,56.9908,56.7827,56.8124,228000.0
2013-11-14 11:30:00,57.32,57.36,57.08,57.08,239800.0,56.8124,56.852,56.5745,56.5745,239800.0
2013-11-14 12:00:00,57.07,57.16,56.93,57.05,183400.0,56.5646,56.6538,56.4258,56.5448,183400.0
2013-11-14 12:30:00,57.06,57.17,56.91,56.94,167300.0,56.5547,56.6637,56.406,56.4358,167300.0
2013-11-14 13:00:00,56.95,57.12,56.86,57.07,141100.0,56.4457,56.6142,56.3565,56.5646,141100.0
2013-11-14 13:30:00,57.07,57.1,56.88,56.95,155800.0,56.5646,56.5943,56.3763,56.4457,155800.0
2013-11-14 14:00:00,56.95,57.04,56.83,56.94,203100.0,56.4457,56.5349,56.3267,56.4358,203100.0
2013-11-14 14:30:00,56.94,56.96,56.73,56.82,216300.0,56.4358,56.4556,56.2276,56.3168,216300.0
2013-11-14 15:00:00,56.82,56.98,56.78,56.8,304200.0,56.3168,56.4754,56.2772,56.297,304200.0
2013-11-14 15:30:00,56.8,57.16,56.8,56.99,1041700.0,56.297,56.6538,56.297,56.4853,1041700.0
2013-11-15 09:30:00,57.39,57.89,57.34,57.71,1014300.0,56.8818,57.3773,56.8322,57.1989,1014300.0
2013-11-15 10:00:00,57.71,57.81,57.1,57.12,540300.0,57.1989,57.298,56.5943,56.6142,540300.0
2013-11-15 10:30:00,57.13,57.39,56.96,57.19,380600.0,56.6241,56.8818,56.4556,56.6835,380600.0
2013-11-15 11:00:00,57.17,57.33,57.05,57.08,245400.0,56.6637,56.8223,56.5448,56.5745,245400.0
2013-11-15 11:30:00,57.08,57.14,56.97,57.07,197600.0,56.5745,56.634,56.4655,56.5646,197600.0
2013-11-15 12:00:00,57.06,57.24,57.03,57.07,147400.0,56.5547,56.7331,56.525,56.5646,147400.0
2013-11-15 12:30:00,57.07,57.12,56.88,56.88,179600.0,56.5646,56.6142,56.3763,56.3763,179600.0
2013-11-15 13:00:00,56.88,57.03,56.77,56.93,190300.0,56.3763,56.525,56.2673,56.4258,190300.0
2013-11-15 13:30:00,56.95,56.99,56.79,56.85,238700.0,56.4457,56.4853,56.2871,56.3466,238700.0
2013-11-15 14:00:00,56.86,56.99,56.85,56.92,177000.0,56.3565,56.4853,56.3466,56.4159,177000.0
2013-11-15 14:30:00,56.92,56.94,56.87,56.9,310200.0,56.4159,56.4358,56.3664,56.3961,310200.0
2013-11-15 15:00:00,56.92,57.16,56.88,57.13,311300.0,56.4159,56.6538,56.3763,56.6241,311300.0
2013-11-15 15:30:00,57.13,57.32,57.13,57.31,627600.0,56.6241,56.8124,56.6241,56.8025,627600.0
2013-11-18 09:30:00,58.22,58.37,56.88,57.34,2042000.0,57.7044,57.8531,56.3763,56.8322,2042000.0
2013-11-18 10:00:00,57.33,57.52,56.94,56.98,891100.0,56.8223,57.0106,56.4358,56.4754,891100.0
2013-11-18 10:30:00,56.97,57.15,56.9,57.1,733700.0,56.4655,56.6439,56.3961,56.5943,733700.0
2013-11-18 11:00:00,57.06,57.13,56.63,56.71,537600.0,56.5547,56.6241,56.1285,56.2078,537600.0
2013-11-18 11:30:00,56.72,56.84,56.42,56.48,703500.0,56.2177,56.3366,55.9204,55.9798,703500.0
2013-11-18 12:00:00,56.49,56.5,56.36,56.44,920700.0,55.9897,55.9997,55.8609,55.9402,920700.0
2013-11-18 12:30:00,56.44,56.66,56.2,56.34,1165500.0,55.9402,56.1582,55.7023,55.8411,1165500.0
2013-11-18 13:00:00,56.36,56.58,56.06,56.12,582300.0,55.8609,56.0789,55.5635,55.623,582300.0
2013-11-18 13:30:00,56.13,56.13,55.83,55.94,779000.0,55.6329,55.6329,55.3356,55.4446,779000.0
2013-11-18 14:00:00,55.94,56.36,55.9,56.12,710600.0,55.4446,55.8609,55.405,55.623,710600.0
2013-11-18 14:30:00,56.12,56.21,55.69,55.73,822700.0,55.623,55.7122,55.1968,55.2365,822700.0
2013-11-18 15:00:00,55.73,55.76,55.21,55.39,949000.0,55.2365,55.2662,54.7211,54.8995,949000.0
2013-11-18 15:30:00,55.39,55.75,55.35,55.51,1928000.0,54.8995,55.2563,54.8598,55.0184,1928000.0
2013-11-19 09:30:00,55.36,55.37,52.55,53.26,3888300.0,54.8697,54.8797,52.0846,52.7883,3888300.0
2013-11-19 10:00:00,53.21,54.53,53.1,53.95,2347300.0,52.7388,54.0471,52.6298,53.4722,2347300.0
2013-11-19 10:30:00,53.95,54.56,53.65,54.51,860200.0,53.4722,54.0768,53.1749,54.0273,860200.0
2013-11-19 11:00:00,54.5,54.63,53.7,54.08,965900.0,54.0174,54.1462,53.2244,53.6011,965900.0
2013-11-19 11:30:00,54.08,54.43,53.82,54.19,546200.0,53.6011,53.948,53.3434,53.7101,546200.0
2013-11-19 12:00:00,54.2,54.54,53.93,54.18,619100.0,53.72,54.057,53.4524,53.7002,619100.0
2013-11-19 12:30:00,54.15,54.32,53.81,53.81,535800.0,53.6705,53.839,53.3335,53.3335,535800.0
2013-11-19 13:00:00,53.81,53.85,53.4,53.54,681800.0,53.3335,53.3731,52.9271,53.0659,681800.0
2013-11-19 13:30:00,53.54,53.54,53.2,53.27,647500.0,53.0659,53.0659,52.7289,52.7983,647500.0
2013-11-19 14:00:00,53.27,53.44,52.81,53.0,726800.0,52.7983,52.9667,52.3423,52.5306,726800.0
2013-11-19 14:30:00,53.0,53.31,52.71,52.95,883100.0,52.5306,52.8379,52.2432,52.4811,883100.0
2013-11-19 15:00:00,52.93,53.44,52.83,53.35,862000.0,52.4613,52.9667,52.3622,52.8775,862000.0
2013-11-19 15:30:00,53.34,53.37,52.7,52.72,1808100.0,52.8676,52.8974,52.2333,52.2531,1808100.0
2013-11-20 09:30:00,53.48,54.73,53.41,54.17,1682100.0,53.0064,54.2453,52.937,53.6903,1682100.0
2013-11-20 10:00:00,54.15,54.3,53.91,54.05,691500.0,53.6705,53.8191,53.4326,53.5713,691500.0
2013-11-20 10:30:00,54.06,54.49,53.76,54.49,602300.0,53.5813,54.0075,53.2839,54.0075,602300.0
2013-11-20 11:00:00,54.48,54.62,54.27,54.51,681200.0,53.9975,54.1363,53.7894,54.0273,681200.0
2013-11-20 11:30:00,54.52,54.8,54.21,54.34,517100.0,54.0372,54.3147,53.7299,53.8588,517100.0
2013-11-20 12:00:00,54.35,54.64,54.25,54.3,360600.0,53.8687,54.1561,53.7696,53.8191,360600.0
2013-11-20 12:30:00,54.31,54.41,54.08,54.18,276300.0,53.829,53.9282,53.6011,53.7002,276300.0
2013-11-20 13:00:00,54.19,54.26,53.97,54.04,358800.0,53.7101,53.7795,53.4921,53.5614,358800.0
2013-11-20 13:30:00,54.04,54.19,53.97,54.02,215000.0,53.5614,53.7101,53.4921,53.5416,215000.0
2013-11-20 14:00:00,54.0,54.03,53.48,53.86,409500.0,53.5218,53.5515,53.0064,53.383,409500.0
2013-11-20 14:30:00,53.84,53.9,53.58,53.75,321700.0,53.3632,53.4227,53.1055,53.274,321700.0
2013-11-20 15:00:00,53.74,53.78,53.42,53.52,402600.0,53.2641,53.3037,52.9469,53.046,402600.0
2013-11-20 15:30:00,53.53,53.66,53.33,53.62,726500.0,53.056,53.1848,52.8577,53.1452,726500.0
2013-11-21 09:30:00,53.87,54.37,53.86,54.03,549600.0,53.3929,53.8885,53.383,53.5515,549600.0
2013-11-21 10:00:00,54.04,54.14,53.8,53.85,409600.0,53.5614,53.6606,53.3236,53.3731,409600.0
2013-11-21 10:30:00,53.86,54.02,53.75,53.95,635300.0,53.383,53.5416,53.274,53.4722,635300.0
2013-11-21 11:00:00,53.94,54.0,53.82,54.0,347900.0,53.4623,53.5218,53.3434,53.5218,347900.0
2013-11-21 11:30:00,53.99,54.01,53.84,53.86,358200.0,53.5119,53.5317,53.3632,53.383,358200.0
2013-11-21 12:00:00,53.88,54.21,53.82,54.19,307500.0,53.4029,53.7299,53.3434,53.7101,307500.0
2013-11-21 12:30:00,54.19,54.2,54.0,54.02,222100.0,53.7101,53.72,53.5218,53.5416,222100.0
2013-11-21 13:00:00,54.01,54.1,53.85,54.08,298400.0,53.5317,53.6209,53.3731,53.6011,298400.0
2013-11-21 13:30:00,54.1,54.16,53.86,54.11,397500.0,53.6209,53.6804,53.383,53.6308,397500.0
2013-11-21 14:00:00,54.11,54.23,54.07,54.21,319100.0,53.6308,53.7498,53.5912,53.7299,319100.0
2013-11-21 14:30:00,54.21,54.5,54.16,54.39,307900.0,53.7299,54.0174,53.6804,53.9083,307900.0
2013-11-21 15:00:00,54.39,54.51,54.22,54.48,459400.0,53.9083,54.0273,53.7398,53.9975,459400.0
2013-11-21 15:30:00,54.48,54.5,54.4,54.45,817600.0,53.9975,54.0174,53.9182,53.9678,817600.0
2013-11-22 09:30:00,54.61,55.09,54.55,54.85,467100.0,54.1264,54.6021,54.0669,54.3643,467100.0
2013-11-22 10:00:00,54.87,54.89,54.53,54.73,286100.0,54.3841,54.4039,54.0471,54.2453,286100.0
2013-11-22 10:30:00,54.7,54.8,54.59,54.59,130900.0,54.2156,54.3147,54.1066,54.1066,130900.0
2013-11-22 11:00:00,54.59,54.78,54.55,54.59,258300.0,54.1066,54.2949,54.0669,54.1066,258300.0
2013-11-22 11:30:00,54.6,54.69,54.5,54.67,166000.0,54.1165,54.2057,54.0174,54.1859,166000.0
2013-11-22 12:00:00,54.67,54.76,54.6,54.72,146600.0,54.1859,54.2751,54.1165,54.2354,146600.0
2013-11-22 12:30:00,54.71,54.76,54.65,54.69,116500.0,54.2255,54.2751,54.166,54.2057,116500.0
2013-11-22 13:00:00,54.69,54.81,54.66,54.76,155100.0,54.2057,54.3246,54.1759,54.2751,155100.0
2013-11-22 13:30:00,54.75,54.8,54.57,54.59,189700.0,54.2651,54.3147,54.0867,54.1066,189700.0
2013-11-22 14:00:00,54.58,54.65,54.5,54.65,144300.0,54.0967,54.166,54.0174,54.166,144300.0
2013-11-22 14:30:00,54.66,54.85,54.65,54.83,189700.0,54.1759,54.3643,54.166,54.3444,189700.0
2013-11-22 15:00:00,54.84,54.84,54.59,54.61,249200.0,54.3544,54.3544,54.1066,54.1264,249200.0
2013-11-22 15:30:00,54.61,54.76,54.57,54.7,530700.0,54.1264,54.2751,54.0867,54.2156,530700.0
2013-11-25 09:30:00,53.77,54.14,52.4,52.4,1670500.0,53.2938,53.6606,51.936,51.936,1670500.0
2013-11-25 10:00:00,52.44,52.68,51.85,52.48,1300400.0,51.9756,52.2135,51.3908,52.0153,1300400.0
2013-11-25 10:30:00,52.48,52.85,52.08,52.38,691800.0,52.0153,52.382,51.6188,51.9161,691800.0
2013-11-25 11:00:00,52.39,52.58,52.35,52.43,354000.0,51.926,52.1144,51.8864,51.9657,354000.0
2013-11-25 11:30:00,52.43,52.49,52.2,52.41,253500.0,51.9657,52.0252,51.7377,51.9459,253500.0
2013-11-25 12:00:00,52.41,52.8,52.39,52.79,313600.0,51.9459,52.3324,51.926,52.3225,313600.0
2013-11-25 12:30:00,52.8,52.84,52.57,52.61,269700.0,52.3324,52.3721,52.1045,52.1441,269700.0
2013-11-25 13:00:00,52.61,52.91,52.58,52.87,353700.0,52.1441,52.4414,52.1144,52.4018,353700.0
2013-11-25 13:30:00,52.87,53.21,52.86,53.08,367300.0,52.4018,52.7388,52.3919,52.6099,367300.0
2013-11-25 14:00:00,53.08,53.31,52.86,52.88,327700.0,52.6099,52.8379,52.3919,52.4117,327700.0
2013-11-25 14:30:00,52.9,53.14,52.78,52.79,431500.0,52.4315,52.6694,52.3126,52.3225,431500.0
2013-11-25 15:00:00,52.8,52.85,52.59,52.72,478200.0,52.3324,52.382,52.1243,52.2531,478200.0
2013-11-25 15:30:00,52.71,52.82,52.6,52.75,970900.0,52.2432,52.3522,52.1342,52.2829,970900.0
2013-11-26 09:30:00,52.57,53.14,52.05,52.18,765500.0,52.1045,52.6694,51.5891,51.7179,765500.0
2013-11-26 10:00:00,52.18,52.35,52.0,52.33,666600.0,51.7179,51.8864,51.5395,51.8666,666600.0
2013-11-26 10:30:00,52.33,52.59,52.17,52.51,527200.0,51.8666,52.1243,51.708,52.045,527200.0
2013-11-26 11:00:00,52.49,52.52,52.35,52.36,223500.0,52.0252,52.0549,51.8864,51.8963,223500.0
2013-11-26 11:30:00,52.37,52.54,52.32,52.39,319200.0,51.9062,52.0747,51.8567,51.926,319200.0
2013-11-26 12:00:00,52.39,52.62,52.37,52.49,230200.0,51.926,52.154,51.9062,52.0252,230200.0
2013-11-26 12:30:00,52.5,52.64,52.49,52.6,574600.0,52.0351,52.1738,52.0252,52.1342,574600.0
2013-11-26 13:00:00,52.6,52.78,52.57,52.7,237900.0,52.1342,52.3126,52.1045,52.2333,237900.0
2013-11-26 13:30:00,52.7,52.73,52.47,52.48,336900.0,52.2333,52.263,52.0053,52.0153,336900.0
2013-11-26 14:00:00,52.49,52.54,52.39,52.43,150800.0,52.0252,52.0747,51.926,51.9657,150800.0
2013-11-26 14:30:00,52.43,52.5,52.37,52.47,124700.0,51.9657,52.0351,51.9062,52.0053,124700.0
2013-11-26 15:00:00,52.48,52.49,52.3,52.38,268800.0,52.0153,52.0252,51.8368,51.9161,268800.0
2013-11-26 15:30:00,52.38,52.48,52.24,52.29,693800.0,51.9161,52.0153,51.7774,51.8269,693800.0
2013-11-27 09:30:00,52.65,52.73,51.88,52.31,597500.0,52.1837,52.263,51.4206,51.8468,597500.0
2013-11-27 10:00:00,52.31,52.56,52.3,52.36,319100.0,51.8468,52.0945,51.8368,51.8963,319100.0
2013-11-27 10:30:00,52.35,52.44,52.13,52.25,464400.0,51.8864,51.9756,51.6684,51.7873,464400.0
2013-11-27 11:00:00,52.26,52.45,52.23,52.36,523100.0,51.7972,51.9855,51.7675,51.8963,523100.0
2013-11-27 11:30:00,52.38,52.52,52.34,52.5,327700.0,51.9161,52.0549,51.8765,52.0351,327700.0
2013-11-27 12:00:00,52.48,52.73,52.4,52.72,222600.0,52.0153,52.263,51.936,52.2531,222600.0
2013-11-27 12:30:00,52.7,52.76,52.6,52.6,177500.0,52.2333,52.2928,52.1342,52.1342,177500.0
2013-11-27 13:00:00,52.6,52.69,52.59,52.67,133600.0,52.1342,52.2234,52.1243,52.2036,133600.0
2013-11-27 13:30:00,52.66,52.73,52.6,52.68,81100.0,52.1937,52.263,52.1342,52.2135,81100.0
2013-11-27 14:00:00,52.67,52.8,52.66,52.77,73000.0,52.2036,52.3324,52.1937,52.3027,73000.0
2013-11-27 14:30:00,52.76,52.9,52.73,52.81,112000.0,52.2928,52.4315,52.263,52.3423,112000.0
2013-11-27 15:00:00,52.82,52.85,52.7,52.8,138700.0,52.3522,52.382,52.2333,52.3324,138700.0
2013-11-27 15:30:00,52.8,52.85,52.66,52.7,380800.0,52.3324,52.382,52.1937,52.2333,380800.0
2013-11-29 09:30:00,51.12,51.95,50.99,51.59,2242200.0,50.6673,51.4899,50.5384,51.1331,2242200.0
2013-11-29 10:00:00,51.59,51.91,51.48,51.66,650000.0,51.1331,51.4503,51.0241,51.2025,650000.0
2013-11-29 10:30:00,51.67,52.42,51.63,52.26,661200.0,51.2124,51.9558,51.1728,51.7972,661200.0
2013-11-29 11:00:00,52.25,52.6,52.21,52.27,282400.0,51.7873,52.1342,51.7476,51.8071,282400.0
2013-11-29 11:30:00,52.24,52.44,52.22,52.34,218700.0,51.7774,51.9756,51.7576,51.8765,218700.0
2013-11-29 12:00:00,52.34,52.4,52.01,52.16,279500.0,51.8765,51.936,51.5494,51.6981,279500.0
2013-11-29 12:30:00,52.16,52.26,52.01,52.09,596100.0,51.6981,51.7972,51.5494,51.6287,596100.0
2013-12-02 09:30:00,51.93,52.05,51.3,51.72,542600.0,51.4701,51.5891,50.8457,51.262,542600.0
2013-12-02 10:00:00,51.77,52.23,51.72,51.95,441500.0,51.3115,51.7675,51.262,51.4899,441500.0
2013-12-02 10:30:00,51.95,52.19,51.73,52.08,513200.0,51.4899,51.7278,51.2719,51.6188,513200.0
2013-12-02 11:00:00,52.08,52.29,51.89,51.91,278800.0,51.6188,51.8269,51.4305,51.4503,278800.0
2013-12-02 11:30:00,51.91,51.99,51.8,51.91,121700.0,51.4503,51.5296,51.3413,51.4503,121700.0
2013-12-02 12:00:00,51.91,51.93,51.83,51.9,130500.0,51.4503,51.4701,51.371,51.4404,130500.0
2013-12-02 12:30:00,51.89,51.9,51.78,51.8,138000.0,51.4305,51.4404,51.3214,51.3413,138000.0
2013-12-02 13:00:00,51.79,51.8,51.59,51.6,210100.0,51.3314,51.3413,51.1331,51.143,210100.0
2013-12-02 13:30:00,51.59,51.72,51.51,51.69,139800.0,51.1331,51.262,51.0538,51.2322,139800.0
2013-12-02 14:00:00,51.7,51.72,51.6,51.68,200600.0,51.2422,51.262,51.143,51.2223,200600.0
2013-12-02 14:30:00,51.69,51.84,51.54,51.79,235800.0,51.2322,51.3809,51.0836,51.3314,235800.0
2013-12-02 15:00:00,51.79,51.8,51.57,51.6,229100.0,51.3314,51.3413,51.1133,51.143,229100.0
2013-12-02 15:30:00,51.59,51.59,51.42,51.56,682900.0,51.1331,51.1331,50.9646,51.1034,682900.0
2013-12-03 09:30:00,51.25,51.51,51.04,51.35,602100.0,50.7961,51.0538,50.588,50.8953,602100.0
2013-12-03 10:00:00,51.36,51.57,51.21,51.38,362900.0,50.9052,51.1133,50.7565,50.925,362900.0
2013-12-03 10:30:00,51.37,51.8,51.36,51.69,324000.0,50.9151,51.3413,50.9052,51.2322,324000.0
2013-12-03 11:00:00,51.67,51.75,51.44,51.52,270900.0,51.2124,51.2917,50.9845,51.0638,270900.0
2013-12-03 11:30:00,51.52,51.57,51.33,51.38,203700.0,51.0638,51.1133,50.8754,50.925,203700.0
2013-12-03 12:00:00,51.38,51.58,51.34,51.47,121200.0,50.925,51.1232,50.8853,51.0142,121200.0
2013-12-03 12:30:00,51.47,51.7,51.44,51.66,171600.0,51.0142,51.2422,50.9845,51.2025,171600.0
2013-12-03 13:00:00,51.64,51.71,51.55,51.62,132200.0,51.1827,51.2521,51.0935,51.1629,132200.0
2013-12-03 13:30:00,51.61,51.72,51.55,51.66,146200.0,51.153,51.262,51.0935,51.2025,146200.0
2013-12-03 14:00:00,51.66,51.69,51.57,51.61,177000.0,51.2025,51.2322,51.1133,51.153,177000.0
2013-12-03 14:30:00,51.6,51.69,51.59,51.68,111600.0,51.143,51.2322,51.1331,51.2223,111600.0
2013-12-03 15:00:00,51.67,51.67,51.5,51.52,226900.0,51.2124,51.2124,51.0439,51.0638,226900.0
2013-12-03 15:30:00,51.52,51.68,51.5,51.64,463600.0,51.0638,51.2223,51.0439,51.1827,463600.0
2013-12-04 09:30:00,51.4,52.06,51.35,52.02,444700.0,50.9448,51.599,50.8953,51.5593,444700.0
2013-12-04 10:00:00,52.02,52.62,52.01,52.42,738700.0,51.5593,52.154,51.5494,51.9558,738700.0
2013-12-04 10:30:00,52.42,52.53,52.17,52.38,318500.0,51.9558,52.0648,51.708,51.9161,318500.0
2013-12-04 11:00:00,52.38,52.44,52.19,52.2,169400.0,51.9161,51.9756,51.7278,51.7377,169400.0
2013-12-04 11:30:00,52.2,52.39,52.17,52.32,164400.0,51.7377,51.926,51.708,51.8567,164400.0
2013-12-04 12:00:00,52.31,52.31,52.04,52.06,144300.0,51.8468,51.8468,51.5791,51.599,144300.0
2013-12-04 12:30:00,52.06,52.17,51.9,51.93,154200.0,51.599,51.708,51.4404,51.4701,154200.0
2013-12-04 13:00:00,51.93,52.02,51.74,51.74,209700.0,51.4701,51.5593,51.2818,51.2818,209700.0
2013-12-04 13:30:00,51.75,51.98,51.59,51.87,335200.0,51.2917,51.5197,51.1331,51.4107,335200.0
2013-12-04 14:00:00,51.87,52.22,51.86,52.09,218900.0,51.4107,51.7576,51.4007,51.6287,218900.0
2013-12-04 14:30:00,52.09,52.26,52.04,52.23,145300.0,51.6287,51.7972,51.5791,51.7675,145300.0
2013-12-04 15:00:00,52.24,52.33,52.09,52.3,229900.0,51.7774,51.8666,51.6287,51.8368,229900.0
2013-12-04 15:30:00,52.3,52.45,52.26,52.27,552900.0,51.8368,51.9855,51.7972,51.8071,552900.0
2013-12-05 09:30:00,52.19,52.6,52.01,52.5,464700.0,51.7278,52.1342,51.5494,52.0351,464700.0
2013-12-05 10:00:00,52.53,52.68,52.37,52.52,438800.0,52.0648,52.2135,51.9062,52.0549,438800.0
2013-12-05 10:30:00,52.53,52.69,52.43,52.69,255600.0,52.0648,52.2234,51.9657,52.2234,255600.0
2013-12-05 11:00:00,52.69,52.73,52.55,52.59,357900.0,52.2234,52.263,52.0846,52.1243,357900.0
2013-12-05 11:30:00,52.59,52.61,52.25,52.42,210700.0,52.1243,52.1441,51.7873,51.9558,210700.0
2013-12-05 12:00:00,52.43,52.75,52.43,52.68,211100.0,51.9657,52.2829,51.9657,52.2135,211100.0
2013-12-05 12:30:00,52.69,52.85,52.62,52.8,205700.0,52.2234,52.382,52.154,52.3324,205700.0
2013-12-05 13:00:00,52.8,52.9,52.68,52.75,232700.0,52.3324,52.4315,52.2135,52.2829,232700.0
2013-12-05 13:30:00,52.77,52.91,52.76,52.9,140300.0,52.3027,52.4414,52.2928,52.4315,140300.0
2013-12-05 14:00:00,52.89,52.95,52.66,52.84,159400.0,52.4216,52.4811,52.1937,52.3721,159400.0
2013-12-05 14:30:00,52.85,52.95,52.8,52.86,239500.0,52.382,52.4811,52.3324,52.3919,239500.0
2013-12-05 15:00:00,52.85,53.06,52.81,52.98,429900.0,52.382,52.5901,52.3423,52.5108,429900.0
2013-12-05 15:30:00,52.97,53.15,52.92,53.04,827700.0,52.5009,52.6793,52.4514,52.5703,827700.0
2013-12-06 09:30:00,53.59,54.15,53.53,53.88,700800.0,53.1154,53.6705,53.056,53.4029,700800.0
2013-12-06 10:00:00,53.89,53.99,53.37,53.72,749300.0,53.4128,53.5119,52.8974,53.2443,749300.0
2013-12-06 10:30:00,53.71,53.72,53.23,53.57,384900.0,53.2344,53.2443,52.7586,53.0956,384900.0
2013-12-06 11:00:00,53.56,53.68,53.47,53.63,148200.0,53.0857,53.2046,52.9965,53.1551,148200.0
2013-12-06 11:30:00,53.63,53.8,53.63,53.78,138100.0,53.1551,53.3236,53.1551,53.3037,138100.0
2013-12-06 12:00:00,53.78,53.78,53.49,53.7,171400.0,53.3037,53.3037,53.0163,53.2244,171400.0
2013-12-06 12:30:00,53.7,53.92,53.69,53.89,179900.0,53.2244,53.4425,53.2145,53.4128,179900.0
2013-12-06 13:00:00,53.9,54.03,53.86,53.92,177300.0,53.4227,53.5515,53.383,53.4425,177300.0
2013-12-06 13:30:00,53.94,53.98,53.82,53.94,142800.0,53.4623,53.502,53.3434,53.4623,142800.0
2013-12-06 14:00:00,53.94,53.99,53.81,53.86,247700.0,53.4623,53.5119,53.3335,53.383,247700.0
2013-12-06 14:30:00,53.85,53.9,53.83,53.89,206900.0,53.3731,53.4227,53.3533,53.4128,206900.0
2013-12-06 15:00:00,53.89,53.94,53.81,53.87,255600.0,53.4128,53.4623,53.3335,53.3929,255600.0
2013-12-06 15:30:00,53.87,53.93,53.75,53.87,679200.0,53.3929,53.4524,53.274,53.3929,679200.0
2013-12-09 09:30:00,53.8,54.01,52.93,53.88,881600.0,53.3236,53.5317,52.4613,53.4029,881600.0
2013-12-09 10:00:00,53.88,53.89,53.27,53.39,390600.0,53.4029,53.4128,52.7983,52.9172,390600.0
2013-12-09 10:30:00,53.35,53.72,53.3,53.71,248700.0,52.8775,53.2443,52.828,53.2344,248700.0
2013-12-09 11:00:00,53.71,53.91,53.64,53.75,240100.0,53.2344,53.4326,53.165,53.274,240100.0
2013-12-09 11:30:00,53.76,53.77,53.49,53.5,119500.0,53.2839,53.2938,53.0163,53.0262,119500.0
2013-12-09 12:00:00,53.5,53.54,53.36,53.41,152200.0,53.0262,53.0659,52.8875,52.937,152200.0
2013-12-09 12:30:00,53.42,53.64,53.39,53.59,134400.0,52.9469,53.165,52.9172,53.1154,134400.0
2013-12-09 13:00:00,53.59,53.64,53.48,53.52,102200.0,53.1154,53.165,53.0064,53.046,102200.0
2013-12-09 13:30:00,53.51,53.53,53.43,53.45,69800.0,53.0361,53.056,52.9568,52.9767,69800.0
2013-12-09 14:00:00,53.44,53.5,53.37,53.48,92400.0,52.9667,53.0262,52.8974,53.0064,92400.0
2013-12-09 14:30:00,53.48,53.59,53.47,53.56,83900.0,53.0064,53.1154,52.9965,53.0857,83900.0
2013-12-09 15:00:00,53.56,53.64,53.48,53.5,118800.0,53.0857,53.165,53.0064,53.0262,118800.0
2013-12-09 15:30:00,53.5,53.73,53.49,53.66,584200.0,53.0262,53.2542,53.0163,53.1848,584200.0
2013-12-10 09:30:00,54.23,54.5,53.64,53.88,857700.0,53.7498,54.0174,53.165,53.4029,857700.0
2013-12-10 10:00:00,53.86,54.4,53.8,54.4,351400.0,53.383,53.9182,53.3236,53.9182,351400.0
2013-12-10 10:30:00,54.41,54.54,54.08,54.13,349900.0,53.9282,54.057,53.6011,53.6506,349900.0
2013-12-10 11:00:00,54.11,54.23,53.9,54.2,292200.0,53.6308,53.7498,53.4227,53.72,292200.0
2013-12-10 11:30:00,54.2,54.22,53.92,53.96,201700.0,53.72,53.7398,53.4425,53.4821,201700.0
2013-12-10 12:00:00,53.96,54.14,53.93,54.11,152800.0,53.4821,53.6606,53.4524,53.6308,152800.0
2013-12-10 12:30:00,54.12,54.18,54.05,54.12,152500.0,53.6407,53.7002,53.5713,53.6407,152500.0
2013-12-10 13:00:00,54.11,54.13,53.88,53.9,200400.0,53.6308,53.6506,53.4029,53.4227,200400.0
2013-12-10 13:30:00,53.9,53.98,53.8,53.83,154200.0,53.4227,53.502,53.3236,53.3533,154200.0
2013-12-10 14:00:00,53.84,53.97,53.79,53.83,284200.0,53.3632,53.4921,53.3136,53.3533,284200.0
2013-12-10 14:30:00,53.84,53.9,53.73,53.83,264900.0,53.3632,53.4227,53.2542,53.3533,264900.0
2013-12-10 15:00:00,53.83,53.97,53.77,53.88,267400.0,53.3533,53.4921,53.2938,53.4029,267400.0
2013-12-10 15:30:00,53.88,53.91,53.68,53.72,541600.0,53.4029,53.4326,53.2046,53.2443,541600.0
2013-12-11 09:30:00,53.3,53.48,52.81,52.99,675700.0,52.828,53.0064,52.3423,52.5207,675700.0
2013-12-11 10:00:00,52.99,53.17,52.68,52.69,553100.0,52.5207,52.6991,52.2135,52.2234,553100.0
2013-12-11 10:30:00,52.7,53.05,52.69,52.86,321500.0,52.2333,52.5802,52.2234,52.3919,321500.0
2013-12-11 11:00:00,52.86,52.91,52.56,52.57,327300.0,52.3919,52.4414,52.0945,52.1045,327300.0
2013-12-11 11:30:00,52.59,52.6,52.28,52.33,325800.0,52.1243,52.1342,51.817,51.8666,325800.0
2013-12-11 12:00:00,52.34,52.36,51.57,51.6,713600.0,51.8765,51.8963,51.1133,51.143,713600.0
2013-12-11 12:30:00,51.59,51.98,51.51,51.78,493200.0,51.1331,51.5197,51.0538,51.3214,493200.0
2013-12-11 13:00:00,51.79,51.98,51.57,51.58,343100.0,51.3314,51.5197,51.1133,51.1232,343100.0
2013-12-11 13:30:00,51.59,51.8,51.47,51.53,425600.0,51.1331,51.3413,51.0142,51.0737,425600.0
2013-12-11 14:00:00,51.55,51.64,51.38,51.4,515400.0,51.0935,51.1827,50.925,50.9448,515400.0
2013-12-11 14:30:00,51.4,51.56,51.2,51.56,519500.0,50.9448,51.1034,50.7466,51.1034,519500.0
2013-12-11 15:00:00,51.55,51.57,51.29,51.43,578700.0,51.0935,51.1133,50.8358,50.9745,578700.0
2013-12-11 15:30:00,51.42,51.53,51.31,51.43,1296600.0,50.9646,51.0737,50.8556,50.9745,1296600.0
2013-12-12 09:30:00,51.22,51.37,50.29,50.66,968900.0,50.7664,50.9151,49.8446,50.2114,968900.0
2013-12-12 10:00:00,50.66,51.22,50.62,51.15,656300.0,50.2114,50.7664,50.1717,50.697,656300.0
2013-12-12 10:30:00,51.15,51.62,51.13,51.42,441100.0,50.697,51.1629,50.6772,50.9646,441100.0
2013-12-12 11:00:00,51.41,51.59,51.3,51.35,346300.0,50.9547,51.1331,50.8457,50.8953,346300.0
2013-12-12 11:30:00,51.33,51.41,51.06,51.12,238900.0,50.8754,50.9547,50.6078,50.6673,238900.0
2013-12-12 12:00:00,51.12,51.12,50.85,50.95,228800.0,50.6673,50.6673,50.3997,50.4988,228800.0
2013-12-12 12:30:00,50.96,50.96,50.58,50.6,307600.0,50.5087,50.5087,50.1321,50.1519,307600.0
2013-12-12 13:00:00,50.6,50.76,50.51,50.63,436600.0,50.1519,50.3105,50.0627,50.1816,436600.0
2013-12-12 13:30:00,50.64,50.85,50.64,50.84,314800.0,50.1915,50.3997,50.1915,50.3898,314800.0
2013-12-12 14:00:00,50.82,51.1,50.82,51.05,354800.0,50.37,50.6475,50.37,50.5979,354800.0
2013-12-12 14:30:00,51.05,51.15,51.0,51.07,267100.0,50.5979,50.697,50.5484,50.6177,267100.0
2013-12-12 15:00:00,51.08,51.22,51.0,51.15,371100.0,50.6276,50.7664,50.5484,50.697,371100.0
2013-12-12 15:30:00,51.14,51.22,50.94,50.98,937200.0,50.6871,50.7664,50.4889,50.5285,937200.0
2013-12-13 09:30:00,51.34,51.8,51.0,51.35,552600.0,50.8853,51.3413,50.5484,50.8953,552600.0
2013-12-13 10:00:00,51.36,51.51,51.07,51.28,335500.0,50.9052,51.0538,50.6177,50.8259,335500.0
2013-12-13 10:30:00,51.28,51.45,51.23,51.3,179800.0,50.8259,50.9944,50.7763,50.8457,179800.0
2013-12-13 11:00:00,51.31,51.32,50.9,50.99,305000.0,50.8556,50.8655,50.4492,50.5384,305000.0
2013-12-13 11:30:00,50.98,51.01,50.89,50.99,213000.0,50.5285,50.5583,50.4393,50.5384,213000.0
2013-12-13 12:00:00,50.99,51.01,50.93,50.99,213900.0,50.5384,50.5583,50.479,50.5384,213900.0
2013-12-13 12:30:00,51.0,51.0,50.91,50.92,162500.0,50.5484,50.5484,50.4592,50.4691,162500.0
2013-12-13 13:00:00,50.93,51.06,50.85,50.89,285000.0,50.479,50.6078,50.3997,50.4393,285000.0
2013-12-13 13:30:00,50.9,51.12,50.88,50.97,322900.0,50.4492,50.6673,50.4294,50.5186,322900.0
2013-12-13 14:00:00,50.97,50.97,50.76,50.86,265500.0,50.5186,50.5186,50.3105,50.4096,265500.0
2013-12-13 14:30:00,50.86,51.06,50.82,51.04,267800.0,50.4096,50.6078,50.37,50.588,267800.0
2013-12-13 15:00:00,51.03,51.25,51.0,51.2,521500.0,50.5781,50.7961,50.5484,50.7466,521500.0
2013-12-13 15:30:00,51.19,51.25,51.05,51.13,538400.0,50.7367,50.7961,50.5979,50.6772,538400.0
2013-12-16 09:30:00,50.86,50.97,50.12,50.65,1301600.0,50.4096,50.5186,49.6762,50.2015,1301600.0
2013-12-16 10:00:00,50.65,50.78,50.21,50.44,620600.0,50.2015,50.3303,49.7654,49.9933,620600.0
2013-12-16 10:30:00,50.45,50.75,50.29,50.63,613200.0,50.0032,50.3006,49.8446,50.1816,613200.0
2013-12-16 11:00:00,50.62,50.63,50.46,50.6,319600.0,50.1717,50.1816,50.0131,50.1519,319600.0
2013-12-16 11:30:00,50.62,50.63,50.44,50.47,237900.0,50.1717,50.1816,49.9933,50.0231,237900.0
2013-12-16 12:00:00,50.49,50.51,50.31,50.37,244800.0,50.0429,50.0627,49.8645,49.9239,244800.0
2013-12-16 12:30:00,50.38,50.65,50.33,50.52,296900.0,49.9338,50.2015,49.8843,50.0726,296900.0
2013-12-16 13:00:00,50.53,50.64,50.49,50.59,229700.0,50.0825,50.1915,50.0429,50.142,229700.0
2013-12-16 13:30:00,50.58,50.72,50.52,50.7,244300.0,50.1321,50.2708,50.0726,50.251,244300.0
2013-12-16 14:00:00,50.71,50.73,50.59,50.7,272000.0,50.2609,50.2807,50.142,50.251,272000.0
2013-12-16 14:30:00,50.71,50.86,50.7,50.83,463000.0,50.2609,50.4096,50.251,50.3799,463000.0
2013-12-16 15:00:00,50.83,51.12,50.82,51.08,750700.0,50.3799,50.6673,50.37,50.6276,750700.0
2013-12-16 15:30:00,51.07,51.23,51.06,51.15,1015400.0,50.6177,50.7763,50.6078,50.697,1015400.0
2013-12-17 09:30:00,51.3,51.45,50.8,51.44,573900.0,50.8457,50.9944,50.3501,50.9845,573900.0
2013-12-17 10:00:00,51.43,52.07,51.4,51.99,595200.0,50.9745,51.6089,50.9448,51.5296,595200.0
2013-12-17 10:30:00,51.98,52.17,51.79,51.8,728400.0,51.5197,51.708,51.3314,51.3413,728400.0
2013-12-17 11:00:00,51.79,51.8,51.51,51.56,470200.0,51.3314,51.3413,51.0538,51.1034,470200.0
2013-12-17 11:30:00,51.58,51.76,51.55,51.67,220700.0,51.1232,51.3016,51.0935,51.2124,220700.0
2013-12-17 12:00:00,51.66,51.78,51.59,51.76,105900.0,51.2025,51.3214,51.1331,51.3016,105900.0
2013-12-17 12:30:00,51.76,51.77,51.62,51.7,189200.0,51.3016,51.3115,51.1629,51.2422,189200.0
2013-12-17 13:00:00,51.71,51.99,51.71,51.85,325600.0,51.2521,51.5296,51.2521,51.3908,325600.0
2013-12-17 13:30:00,51.85,52.04,51.84,51.95,228200.0,51.3908,51.5791,51.3809,51.4899,228200.0
2013-12-17 14:00:00,51.96,52.28,51.92,52.28,331700.0,51.4999,51.817,51.4602,51.817,331700.0
2013-12-17 14:30:00,52.28,52.28,52.08,52.23,246000.0,51.817,51.817,51.6188,51.7675,246000.0
2013-12-17 15:00:00,52.24,52.37,52.1,52.35,364500.0,51.7774,51.9062,51.6386,51.8864,364500.0
2013-12-17 15:30:00,52.36,52.45,52.22,52.23,1070400.0,51.8963,51.9855,51.7576,51.7675,1070400.0
2013-12-18 09:30:00,52.39,52.6,52.03,52.05,538600.0,51.926,52.1342,51.5692,51.5891,538600.0
2013-12-18 10:00:00,52.06,52.59,51.94,52.55,313300.0,51.599,52.1243,51.48,52.0846,313300.0
2013-12-18 10:30:00,52.59,52.7,52.32,52.51,274500.0,52.1243,52.2333,51.8567,52.045,274500.0
2013-12-18 11:00:00,52.51,52.67,52.37,52.37,155500.0,52.045,52.2036,51.9062,51.9062,155500.0
2013-12-18 11:30:00,52.37,52.37,52.08,52.2,224200.0,51.9062,51.9062,51.6188,51.7377,224200.0
2013-12-18 12:00:00,52.2,52.27,52.08,52.25,119800.0,51.7377,51.8071,51.6188,51.7873,119800.0
2013-12-18 12:30:00,52.25,52.25,51.81,51.91,273300.0,51.7873,51.7873,51.3512,51.4503,273300.0
2013-12-18 13:00:00,51.91,52.07,51.72,52.01,287900.0,51.4503,51.6089,51.262,51.5494,287900.0
2013-12-18 13:30:00,52.03,52.5,51.97,52.3,298900.0,51.5692,52.0351,51.5098,51.8368,298900.0
2013-12-18 14:00:00,52.3,52.8,51.75,52.72,473200.0,51.8368,52.3324,51.2917,52.2531,473200.0
2013-12-18 14:30:00,52.73,53.21,52.69,52.9,587600.0,52.263,52.7388,52.2234,52.4315,587600.0
2013-12-18 15:00:00,52.9,53.27,52.77,53.2,513600.0,52.4315,52.7983,52.3027,52.7289,513600.0
2013-12-18 15:30:00,53.2,53.41,53.18,53.36,1236000.0,52.7289,52.937,52.7091,52.8875,1236000.0
2013-12-19 09:30:00,53.29,53.95,53.13,53.73,360600.0,52.8181,53.4722,52.6595,53.2542,360600.0
2013-12-19 10:00:00,53.72,53.88,53.16,53.3,310200.0,53.2443,53.4029,52.6892,52.828,310200.0
2013-12-19 10:30:00,53.3,53.36,53.0,53.15,390900.0,52.828,52.8875,52.5306,52.6793,390900.0
2013-12-19 11:00:00,53.1,53.32,52.99,53.08,307200.0,52.6298,52.8478,52.5207,52.6099,307200.0
2013-12-19 11:30:00,53.07,53.3,53.03,53.12,168400.0,52.6,52.828,52.5604,52.6496,168400.0
2013-12-19 12:00:00,53.12,53.24,53.05,53.1,139100.0,52.6496,52.7685,52.5802,52.6298,139100.0
2013-12-19 12:30:00,53.1,53.12,52.94,52.95,170000.0,52.6298,52.6496,52.4712,52.4811,170000.0
2013-12-19 13:00:00,52.97,53.0,52.81,52.91,217700.0,52.5009,52.5306,52.3423,52.4414,217700.0
2013-12-19 13:30:00,52.92,52.94,52.74,52.85,198200.0,52.4514,52.4712,52.2729,52.382,198200.0
2013-12-19 14:00:00,52.85,53.04,52.82,52.98,274300.0,52.382,52.5703,52.3522,52.5108,274300.0
2013-12-19 14:30:00,52.99,53.13,52.96,53.03,209400.0,52.5207,52.6595,52.491,52.5604,209400.0
2013-12-19 15:00:00,53.03,53.15,52.93,53.07,266500.0,52.5604,52.6793,52.4613,52.6,266500.0
2013-12-19 15:30:00,53.07,53.14,52.95,53.06,629300.0,52.6,52.6694,52.4811,52.5901,629300.0
2013-12-20 09:30:00,53.18,54.21,53.11,53.79,1245800.0,52.7091,53.7299,52.6397,53.3136,1245800.0
2013-12-20 10:00:00,53.82,53.89,53.53,53.71,351400.0,53.3434,53.4128,53.056,53.2344,351400.0
2013-12-20 10:30:00,53.7,53.77,53.32,53.56,389700.0,53.2244,53.2938,52.8478,53.0857,389700.0
2013-12-20 11:00:00,53.56,53.74,53.48,53.61,248100.0,53.0857,53.2641,53.0064,53.1352,248100.0
2013-12-20 11:30:00,53.58,53.8,53.58,53.8,179600.0,53.1055,53.3236,53.1055,53.3236,179600.0
2013-12-20 12:00:00,53.8,53.86,53.7,53.84,190700.0,53.3236,53.383,53.2244,53.3632,190700.0
2013-12-20 12:30:00,53.84,53.86,53.69,53.79,142900.0,53.3632,53.383,53.2145,53.3136,142900.0
2013-12-20 13:00:00,53.79,53.96,53.79,53.9,125500.0,53.3136,53.4821,53.3136,53.4227,125500.0
2013-12-20 13:30:00,53.9,53.92,53.73,53.92,140700.0,53.4227,53.4425,53.2542,53.4425,140700.0
2013-12-20 14:00:00,53.91,54.04,53.89,54.03,209400.0,53.4326,53.5614,53.4128,53.5515,209400.0
2013-12-20 14:30:00,54.02,54.06,53.87,53.94,238700.0,53.5416,53.5813,53.3929,53.4623,238700.0
2013-12-20 15:00:00,53.95,53.96,53.78,53.8,309500.0,53.4722,53.4821,53.3037,53.3236,309500.0
2013-12-20 15:30:00,53.8,53.84,53.62,53.73,1095500.0,53.3236,53.3632,53.1452,53.2542,1095500.0
2013-12-23 09:30:00,54.05,54.73,53.85,54.25,1024700.0,53.5713,54.2453,53.3731,53.7696,1024700.0
2013-12-23 10:00:00,54.26,54.5,54.23,54.34,371800.0,53.7795,54.0174,53.7498,53.8588,371800.0
2013-12-23 10:30:00,54.35,54.46,54.26,54.42,237300.0,53.8687,53.9777,53.7795,53.9381,237300.0
2013-12-23 11:00:00,54.4,54.69,54.36,54.65,281900.0,53.9182,54.2057,53.8786,54.166,281900.0
2013-12-23 11:30:00,54.65,54.75,54.58,54.74,213000.0,54.166,54.2651,54.0967,54.2552,213000.0
2013-12-23 12:00:00,54.74,54.74,54.57,54.65,185700.0,54.2552,54.2552,54.0867,54.166,185700.0
2013-12-23 12:30:00,54.66,54.71,54.47,54.52,190300.0,54.1759,54.2255,53.9876,54.0372,190300.0
2013-12-23 13:00:00,54.51,54.65,54.5,54.5,221900.0,54.0273,54.166,54.0174,54.0174,221900.0
2013-12-23 13:30:00,54.51,54.51,54.24,54.38,304500.0,54.0273,54.0273,53.7597,53.8984,304500.0
2013-12-23 14:00:00,54.36,54.38,54.1,54.11,200500.0,53.8786,53.8984,53.6209,53.6308,200500.0
2013-12-23 14:30:00,54.11,54.33,54.1,54.22,148900.0,53.6308,53.8489,53.6209,53.7398,148900.0
2013-12-23 15:00:00,54.23,54.41,54.17,54.39,202000.0,53.7498,53.9282,53.6903,53.9083,202000.0
2013-12-23 15:30:00,54.41,54.62,54.4,54.61,775300.0,53.9282,54.1363,53.9182,54.1264,775300.0
2013-12-24 09:30:00,54.45,54.77,54.45,54.7,335600.0,53.9678,54.285,53.9678,54.2156,335600.0
2013-12-24 10:00:00,54.7,54.77,54.53,54.72,220600.0,54.2156,54.285,54.0471,54.2354,220600.0
2013-12-24 10:30:00,54.72,54.76,54.6,54.61,187200.0,54.2354,54.2751,54.1165,54.1264,187200.0
2013-12-24 11:00:00,54.61,54.9,54.58,54.89,155700.0,54.1264,54.4138,54.0967,54.4039,155700.0
2013-12-24 11:30:00,54.89,54.97,54.73,54.79,157500.0,54.4039,54.4832,54.2453,54.3048,157500.0
2013-12-24 12:00:00,54.79,54.86,54.71,54.78,109800.0,54.3048,54.3742,54.2255,54.2949,109800.0
2013-12-24 12:30:00,54.78,54.92,54.73,54.79,218100.0,54.2949,54.4336,54.2453,54.3048,218100.0
2013-12-26 09:30:00,54.88,55.17,54.6,54.6,393000.0,54.394,54.6814,54.1165,54.1165,393000.0
2013-12-26 10:00:00,54.6,54.89,54.53,54.87,150100.0,54.1165,54.4039,54.0471,54.3841,150100.0
2013-12-26 10:30:00,54.86,54.89,54.78,54.81,118100.0,54.3742,54.4039,54.2949,54.3246,118100.0
2013-12-26 11:00:00,54.82,54.85,54.75,54.81,117700.0,54.3345,54.3643,54.2651,54.3246,117700.0
2013-12-26 11:30:00,54.8,54.87,54.7,54.74,97200.0,54.3147,54.3841,54.2156,54.2552,97200.0
2013-12-26 12:00:00,54.74,54.85,54.73,54.8,81800.0,54.2552,54.3643,54.2453,54.3147,81800.0
2013-12-26 12:30:00,54.81,54.93,54.79,54.9,92400.0,54.3246,54.4436,54.3048,54.4138,92400.0
2013-12-26 13:00:00,54.88,54.91,54.76,54.84,93900.0,54.394,54.4237,54.2751,54.3544,93900.0
2013-12-26 13:30:00,54.84,54.98,54.8,54.98,145600.0,54.3544,54.4931,54.3147,54.4931,145600.0
2013-12-26 14:00:00,54.97,54.99,54.87,54.91,88700.0,54.4832,54.503,54.3841,54.4237,88700.0
2013-12-26 14:30:00,54.9,54.95,54.83,54.93,131600.0,54.4138,54.4634,54.3444,54.4436,131600.0
2013-12-26 15:00:00,54.92,54.96,54.83,54.88,144400.0,54.4336,54.4733,54.3444,54.394,144400.0
2013-12-26 15:30:00,54.88,55.03,54.82,54.86,412700.0,54.394,54.5427,54.3345,54.3742,412700.0
2013-12-27 09:30:00,54.9,54.98,54.47,54.5,299700.0,54.4138,54.4931,53.9876,54.0174,299700.0
2013-12-27 10:00:00,54.5,54.74,54.4,54.62,175300.0,54.0174,54.2552,53.9182,54.1363,175300.0
2013-12-27 10:30:00,54.62,54.66,54.44,54.57,132300.0,54.1363,54.1759,53.9579,54.0867,132300.0
2013-12-27 11:00:00,54.59,54.85,54.56,54.8,119400.0,54.1066,54.3643,54.0768,54.3147,119400.0
2013-12-27 11:30:00,54.82,54.87,54.54,54.59,91600.0,54.3345,54.3841,54.057,54.1066,91600.0
2013-12-27 12:00:00,54.57,54.62,54.4,54.43,92600.0,54.0867,54.1363,53.9182,53.948,92600.0
2013-12-27 12:30:00,54.43,54.58,54.33,54.36,101300.0,53.948,54.0967,53.8489,53.8786,101300.0
2013-12-27 13:00:00,54.36,54.53,54.35,54.53,71200.0,53.8786,54.0471,53.8687,54.0471,71200.0
2013-12-27 13:30:00,54.53,54.54,54.42,54.49,63700.0,54.0471,54.057,53.9381,54.0075,63700.0
2013-12-27 14:00:00,54.49,54.61,54.47,54.57,93400.0,54.0075,54.1264,53.9876,54.0867,93400.0
2013-12-27 14:30:00,54.58,54.58,54.35,54.35,108200.0,54.0967,54.0967,53.8687,53.8687,108200.0
2013-12-27 15:00:00,54.36,54.48,54.33,54.47,208400.0,53.8786,53.9975,53.8489,53.9876,208400.0
2013-12-27 15:30:00,54.46,54.51,54.44,54.47,323600.0,53.9777,54.0273,53.9579,53.9876,323600.0
2013-12-30 09:30:00,54.31,54.49,53.97,54.4,300100.0,53.829,54.0075,53.4921,53.9182,300100.0
2013-12-30 10:00:00,54.43,54.73,54.39,54.6,279800.0,53.948,54.2453,53.9083,54.1165,279800.0
2013-12-30 10:30:00,54.63,54.78,54.58,54.76,356500.0,54.1462,54.2949,54.0967,54.2751,356500.0
2013-12-30 11:00:00,54.75,54.85,54.72,54.77,138500.0,54.2651,54.3643,54.2354,54.285,138500.0
2013-12-30 11:30:00,54.79,54.85,54.67,54.8,110100.0,54.3048,54.3643,54.1859,54.3147,110100.0
2013-12-30 12:00:00,54.79,54.98,54.77,54.97,144500.0,54.3048,54.4931,54.285,54.4832,144500.0
2013-12-30 12:30:00,54.97,55.09,54.9,55.03,195800.0,54.4832,54.6021,54.4138,54.5427,195800.0
2013-12-30 13:00:00,55.04,55.2,54.98,55.15,234400.0,54.5526,54.7112,54.4931,54.6616,234400.0
2013-12-30 13:30:00,55.13,55.19,55.01,55.03,234600.0,54.6418,54.7013,54.5228,54.5427,234600.0
2013-12-30 14:00:00,55.03,55.12,54.98,55.11,169800.0,54.5427,54.6319,54.4931,54.622,169800.0
2013-12-30 14:30:00,55.11,55.24,55.09,55.1,245000.0,54.622,54.7508,54.6021,54.612,245000.0
2013-12-30 15:00:00,55.1,55.15,55.0,55.05,311200.0,54.612,54.6616,54.5129,54.5625,311200.0
2013-12-30 15:30:00,55.05,55.19,55.04,55.16,812600.0,54.5625,54.7013,54.5526,54.6715,812600.0
2013-12-31 09:30:00,55.14,55.48,55.02,55.3,457200.0,54.6517,54.9887,54.5328,54.8103,457200.0
2013-12-31 10:00:00,55.3,55.4,55.1,55.16,214700.0,54.8103,54.9094,54.612,54.6715,214700.0
2013-12-31 10:30:00,55.16,55.48,55.15,55.46,170500.0,54.6715,54.9887,54.6616,54.9689,170500.0
2013-12-31 11:00:00,55.44,55.55,55.06,55.16,210800.0,54.949,55.0581,54.5724,54.6715,210800.0
2013-12-31 11:30:00,55.19,55.28,55.06,55.08,341200.0,54.7013,54.7905,54.5724,54.5922,341200.0
2013-12-31 12:00:00,55.08,55.2,54.98,55.04,173400.0,54.5922,54.7112,54.4931,54.5526,173400.0
2013-12-31 12:30:00,55.04,55.07,54.88,54.99,206900.0,54.5526,54.5823,54.394,54.503,206900.0
2013-12-31 13:00:00,54.99,55.1,54.96,55.09,131300.0,54.503,54.612,54.4733,54.6021,131300.0
2013-12-31 13:30:00,55.07,55.18,54.98,54.98,119600.0,54.5823,54.6913,54.4931,54.4931,119600.0
2013-12-31 14:00:00,55.0,55.02,54.91,54.92,142400.0,54.5129,54.5328,54.4237,54.4336,142400.0
2013-12-31 14:30:00,54.92,54.99,54.87,54.94,150400.0,54.4336,54.503,54.3841,54.4535,150400.0
2013-12-31 15:00:00,54.94,55.08,54.86,55.07,163700.0,54.4535,54.5922,54.3742,54.5823,163700.0
2013-12-31 15:30:00,55.07,55.24,55.07,55.19,482400.0,54.5823,54.7508,54.5823,54.7013,482400.0
2014-01-02 09:30:00,55.2,55.21,54.57,54.59,444100.0,54.7112,54.7211,54.0867,54.1066,444100.0
2014-01-02 10:00:00,54.57,54.94,54.41,54.73,262500.0,54.0867,54.4535,53.9282,54.2453,262500.0
2014-01-02 10:30:00,54.72,55.09,54.69,55.08,174100.0,54.2354,54.6021,54.2057,54.5922,174100.0
2014-01-02 11:00:00,55.08,55.17,55.0,55.04,152600.0,54.5922,54.6814,54.5129,54.5526,152600.0
2014-01-02 11:30:00,55.04,55.1,54.67,54.76,179000.0,54.5526,54.612,54.1859,54.2751,179000.0
2014-01-02 12:00:00,54.73,54.9,54.68,54.7,131400.0,54.2453,54.4138,54.1958,54.2156,131400.0
2014-01-02 12:30:00,54.7,54.77,54.6,54.74,137300.0,54.2156,54.285,54.1165,54.2552,137300.0
2014-01-02 13:00:00,54.77,54.78,54.66,54.73,122700.0,54.285,54.2949,54.1759,54.2453,122700.0
2014-01-02 13:30:00,54.72,54.79,54.54,54.61,213300.0,54.2354,54.3048,54.057,54.1264,213300.0
2014-01-02 14:00:00,54.62,54.7,54.42,54.49,155300.0,54.1363,54.2156,53.9381,54.0075,155300.0
2014-01-02 14:30:00,54.48,54.79,54.47,54.73,171100.0,53.9975,54.3048,53.9876,54.2453,171100.0
2014-01-02 15:00:00,54.74,54.96,54.74,54.85,208900.0,54.2552,54.4733,54.2552,54.3643,208900.0
2014-01-02 15:30:00,54.85,54.93,54.74,54.87,404600.0,54.3643,54.4436,54.2552,54.3841,404600.0
2014-01-03 09:30:00,54.74,55.39,54.51,55.16,242700.0,54.2552,54.8995,54.0273,54.6715,242700.0
2014-01-03 10:00:00,55.15,55.21,54.88,55.17,160300.0,54.6616,54.7211,54.394,54.6814,160300.0
2014-01-03 10:30:00,55.17,55.3,55.14,55.2,135100.0,54.6814,54.8103,54.6517,54.7112,135100.0
2014-01-03 11:00:00,55.2,55.23,55.07,55.08,145900.0,54.7112,54.7409,54.5823,54.5922,145900.0
2014-01-03 11:30:00,55.11,55.14,54.98,55.01,167400.0,54.622,54.6517,54.4931,54.5228,167400.0
2014-01-03 12:00:00,55.02,55.14,54.95,55.11,134100.0,54.5328,54.6517,54.4634,54.622,134100.0
2014-01-03 12:30:00,55.13,55.28,55.08,55.17,70600.0,54.6418,54.7905,54.5922,54.6814,70600.0
2014-01-03 13:00:00,55.17,55.25,55.14,55.23,90800.0,54.6814,54.7607,54.6517,54.7409,90800.0
2014-01-03 13:30:00,55.23,55.23,55.07,55.17,100600.0,54.7409,54.7409,54.5823,54.6814,100600.0
2014-01-03 14:00:00,55.17,55.26,55.1,55.12,153600.0,54.6814,54.7706,54.612,54.6319,153600.0
2014-01-03 14:30:00,55.12,55.2,55.09,55.15,104000.0,54.6319,54.7112,54.6021,54.6616,104000.0
2014-01-03 15:00:00,55.14,55.23,55.11,55.18,167300.0,54.6517,54.7409,54.622,54.6913,167300.0
2014-01-03 15:30:00,55.17,55.25,55.1,55.12,374700.0,54.6814,54.7607,54.612,54.6319,374700.0
2014-01-06 09:30:00,55.21,55.24,54.43,54.6,434800.0,54.7211,54.7508,53.948,54.1165,434800.0
2014-01-06 10:00:00,54.6,54.64,54.35,54.42,215000.0,54.1165,54.1561,53.8687,53.9381,215000.0
2014-01-06 10:30:00,54.43,54.46,54.14,54.18,159400.0,53.948,53.9777,53.6606,53.7002,159400.0
2014-01-06 11:00:00,54.17,54.31,54.07,54.07,139600.0,53.6903,53.829,53.5912,53.5912,139600.0
2014-01-06 11:30:00,54.09,54.36,54.08,54.31,93200.0,53.611,53.8786,53.6011,53.829,93200.0
2014-01-06 12:00:00,54.3,54.42,54.22,54.36,57900.0,53.8191,53.9381,53.7398,53.8786,57900.0
2014-01-06 12:30:00,54.37,54.37,54.15,54.21,58200.0,53.8885,53.8885,53.6705,53.7299,58200.0
2014-01-06 13:00:00,54.22,54.22,54.07,54.13,125300.0,53.7398,53.7398,53.5912,53.6506,125300.0
2014-01-06 13:30:00,54.13,54.23,54.03,54.16,103400.0,53.6506,53.7498,53.5515,53.6804,103400.0
2014-01-06 14:00:00,54.16,54.39,54.15,54.37,107200.0,53.6804,53.9083,53.6705,53.8885,107200.0
2014-01-06 14:30:00,54.38,54.49,54.37,54.43,132200.0,53.8984,54.0075,53.8885,53.948,132200.0
2014-01-06 15:00:00,54.43,54.49,54.37,54.42,155400.0,53.948,54.0075,53.8885,53.9381,155400.0
2014-01-06 15:30:00,54.42,54.44,54.22,54.22,345300.0,53.9381,53.9579,53.7398,53.7398,345300.0
2014-01-07 09:30:00,54.43,54.88,54.29,54.79,216600.0,53.948,54.394,53.8092,54.3048,216600.0
2014-01-07 10:00:00,54.76,54.81,54.61,54.78,136300.0,54.2751,54.3246,54.1264,54.2949,136300.0
2014-01-07 10:30:00,54.79,54.92,54.72,54.87,180900.0,54.3048,54.4336,54.2354,54.3841,180900.0
2014-01-07 11:00:00,54.87,54.94,54.82,54.88,101300.0,54.3841,54.4535,54.3345,54.394,101300.0
2014-01-07 11:30:00,54.87,54.91,54.7,54.83,149900.0,54.3841,54.4237,54.2156,54.3444,149900.0
2014-01-07 12:00:00,54.82,54.97,54.82,54.94,115500.0,54.3345,54.4832,54.3345,54.4535,115500.0
2014-01-07 12:30:00,54.94,55.01,54.85,54.98,88300.0,54.4535,54.5228,54.3643,54.4931,88300.0
2014-01-07 13:00:00,54.99,55.02,54.94,55.0,80900.0,54.503,54.5328,54.4535,54.5129,80900.0
2014-01-07 13:30:00,54.99,55.12,54.93,54.93,110900.0,54.503,54.6319,54.4436,54.4436,110900.0
2014-01-07 14:00:00,54.93,54.96,54.78,54.85,137900.0,54.4436,54.4733,54.2949,54.3643,137900.0
2014-01-07 14:30:00,54.85,54.99,54.85,54.95,79600.0,54.3643,54.503,54.3643,54.4634,79600.0
2014-01-07 15:00:00,54.96,55.02,54.93,54.97,233200.0,54.4733,54.5328,54.4436,54.4832,233200.0
2014-01-07 15:30:00,54.98,55.1,54.92,54.94,713000.0,54.4931,54.612,54.4336,54.4535,713000.0
2014-01-08 09:30:00,55.19,55.38,54.76,55.38,538700.0,54.7013,54.8896,54.2751,54.8896,538700.0
2014-01-08 10:00:00,55.34,55.74,55.24,55.73,641400.0,54.8499,55.2464,54.7508,55.2365,641400.0
2014-01-08 10:30:00,55.74,56.4,55.73,56.02,663700.0,55.2464,55.9005,55.2365,55.5239,663700.0
2014-01-08 11:00:00,56.02,56.34,55.99,56.32,354500.0,55.5239,55.8411,55.4942,55.8212,354500.0
2014-01-08 11:30:00,56.33,56.78,56.32,56.58,524500.0,55.8312,56.2772,55.8212,56.0789,524500.0
2014-01-08 12:00:00,56.59,56.8,56.59,56.69,247000.0,56.0889,56.297,56.0889,56.188,247000.0
2014-01-08 12:30:00,56.68,56.7,56.56,56.68,204600.0,56.1781,56.1979,56.0591,56.1781,204600.0
2014-01-08 13:00:00,56.68,57.03,56.68,57.01,388600.0,56.1781,56.525,56.1781,56.5051,388600.0
2014-01-08 13:30:00,57.02,57.13,56.93,56.96,289300.0,56.515,56.6241,56.4258,56.4556,289300.0
2014-01-08 14:00:00,56.95,57.13,56.76,56.99,553300.0,56.4457,56.6241,56.2573,56.4853,553300.0
2014-01-08 14:30:00,56.98,57.09,56.85,56.9,304800.0,56.4754,56.5844,56.3466,56.3961,304800.0
2014-01-08 15:00:00,56.9,56.93,56.56,56.61,439900.0,56.3961,56.4258,56.0591,56.1087,439900.0
2014-01-08 15:30:00,56.61,57.07,56.59,56.94,1097500.0,56.1087,56.5646,56.0889,56.4358,1097500.0
2014-01-09 09:30:00,57.01,57.01,56.27,56.61,534200.0,56.5051,56.5051,55.7717,56.1087,534200.0
2014-01-09 10:00:00,56.59,56.66,56.03,56.05,396200.0,56.0889,56.1582,55.5338,55.5536,396200.0
2014-01-09 10:30:00,56.05,56.15,55.65,55.75,440700.0,55.5536,55.6528,55.1572,55.2563,440700.0
2014-01-09 11:00:00,55.74,55.8,55.66,55.74,304800.0,55.2464,55.3058,55.1671,55.2464,304800.0
2014-01-09 11:30:00,55.74,56.12,55.72,56.12,257000.0,55.2464,55.623,55.2266,55.623,257000.0
2014-01-09 12:00:00,56.11,56.26,56.09,56.18,176400.0,55.6131,55.7618,55.5933,55.6825,176400.0
2014-01-09 12:30:00,56.19,56.4,56.18,56.38,166700.0,55.6924,55.9005,55.6825,55.8807,166700.0
2014-01-09 13:00:00,56.37,56.44,56.27,56.4,335100.0,55.8708,55.9402,55.7717,55.9005,335100.0
2014-01-09 13:30:00,56.38,56.53,56.38,56.46,243300.0,55.8807,56.0294,55.8807,55.96,243300.0
2014-01-09 14:00:00,56.45,56.46,56.3,56.38,239400.0,55.9501,55.96,55.8014,55.8807,239400.0
2014-01-09 14:30:00,56.37,56.5,56.32,56.41,190400.0,55.8708,55.9997,55.8212,55.9104,190400.0
2014-01-09 15:00:00,56.41,56.53,56.35,56.53,270400.0,55.9104,56.0294,55.851,56.0294,270400.0
2014-01-09 15:30:00,56.53,56.58,56.27,56.3,725700.0,56.0294,56.0789,55.7717,55.8014,725700.0
2014-01-10 09:30:00,56.52,56.53,55.81,56.1,247900.0,56.0195,56.0294,55.3158,55.6032,247900.0
2014-01-10 10:00:00,56.1,56.2,55.85,56.12,178200.0,55.6032,55.7023,55.3554,55.623,178200.0
2014-01-10 10:30:00,56.09,56.29,55.95,56.29,135500.0,55.5933,55.7915,55.4545,55.7915,135500.0
2014-01-10 11:00:00,56.26,56.43,56.13,56.14,180500.0,55.7618,55.9303,55.6329,55.6428,180500.0
2014-01-10 11:30:00,56.11,56.18,55.95,56.13,127500.0,55.6131,55.6825,55.4545,55.6329,127500.0
2014-01-10 12:00:00,56.14,56.37,56.09,56.3,148200.0,55.6428,55.8708,55.5933,55.8014,148200.0
2014-01-10 12:30:00,56.3,56.5,56.28,56.39,110400.0,55.8014,55.9997,55.7816,55.8906,110400.0
2014-01-10 13:00:00,56.39,56.5,56.35,56.42,88800.0,55.8906,55.9997,55.851,55.9204,88800.0
2014-01-10 13:30:00,56.44,56.46,56.39,56.42,139000.0,55.9402,55.96,55.8906,55.9204,139000.0
2014-01-10 14:00:00,56.41,56.6,56.41,56.56,210700.0,55.9104,56.0988,55.9104,56.0591,210700.0
2014-01-10 14:30:00,56.56,56.72,56.55,56.63,244200.0,56.0591,56.2177,56.0492,56.1285,244200.0
2014-01-10 15:00:00,56.65,56.86,56.62,56.85,300500.0,56.1483,56.3565,56.1186,56.3466,300500.0
2014-01-10 15:30:00,56.84,57.04,56.83,56.95,945400.0,56.3366,56.5349,56.3267,56.4457,945400.0
2014-01-13 09:30:00,57.09,57.37,56.84,57.08,524100.0,56.5844,56.8619,56.3366,56.5745,524100.0
2014-01-13 10:00:00,57.09,57.3,57.05,57.23,230700.0,56.5844,56.7926,56.5448,56.7232,230700.0
2014-01-13 10:30:00,57.2,57.36,57.03,57.13,258700.0,56.6935,56.852,56.525,56.6241,258700.0
2014-01-13 11:00:00,57.12,57.23,57.09,57.21,220800.0,56.6142,56.7232,56.5844,56.7034,220800.0
2014-01-13 11:30:00,57.21,57.31,57.14,57.24,259700.0,56.7034,56.8025,56.634,56.7331,259700.0
2014-01-13 12:00:00,57.24,57.25,56.95,56.99,228300.0,56.7331,56.743,56.4457,56.4853,228300.0
2014-01-13 12:30:00,56.98,57.05,56.85,56.91,194500.0,56.4754,56.5448,56.3466,56.406,194500.0
2014-01-13 13:00:00,56.91,56.91,56.7,56.82,259600.0,56.406,56.406,56.1979,56.3168,259600.0
2014-01-13 13:30:00,56.82,56.87,56.58,56.66,254900.0,56.3168,56.3664,56.0789,56.1582,254900.0
2014-01-13 14:00:00,56.66,56.71,56.22,56.3,451500.0,56.1582,56.2078,55.7221,55.8014,451500.0
2014-01-13 14:30:00,56.3,56.48,56.1,56.2,442100.0,55.8014,55.9798,55.6032,55.7023,442100.0
2014-01-13 15:00:00,56.2,56.27,55.86,56.14,492300.0,55.7023,55.7717,55.3653,55.6428,492300.0
2014-01-13 15:30:00,56.15,56.27,55.98,56.21,894200.0,55.6528,55.7717,55.4843,55.7122,894200.0
2014-01-14 09:30:00,56.21,56.41,55.65,55.86,356900.0,55.7122,55.9104,55.1572,55.3653,356900.0
2014-01-14 10:00:00,55.85,56.44,55.83,56.12,327200.0,55.3554,55.9402,55.3356,55.623,327200.0
2014-01-14 10:30:00,56.14,56.75,56.13,56.71,150500.0,55.6428,56.2474,55.6329,56.2078,150500.0
2014-01-14 11:00:00,56.73,56.75,56.43,56.59,222000.0,56.2276,56.2474,55.9303,56.0889,222000.0
2014-01-14 11:30:00,56.59,56.75,56.49,56.72,131200.0,56.0889,56.2474,55.9897,56.2177,131200.0
2014-01-14 12:00:00,56.71,56.92,56.64,56.85,123100.0,56.2078,56.4159,56.1384,56.3466,123100.0
2014-01-14 12:30:00,56.86,56.95,56.75,56.93,171300.0,56.3565,56.4457,56.2474,56.4258,171300.0
2014-01-14 13:00:00,56.93,57.22,56.92,57.08,360600.0,56.4258,56.7133,56.4159,56.5745,360600.0
2014-01-14 13:30:00,57.08,57.3,57.07,57.27,274200.0,56.5745,56.7926,56.5646,56.7628,274200.0
2014-01-14 14:00:00,57.28,57.37,57.23,57.35,217200.0,56.7727,56.8619,56.7232,56.8421,217200.0
2014-01-14 14:30:00,57.36,57.54,57.31,57.45,465800.0,56.852,57.0304,56.8025,56.9412,465800.0
2014-01-14 15:00:00,57.46,57.68,57.39,57.57,590100.0,56.9511,57.1692,56.8818,57.0602,590100.0
2014-01-14 15:30:00,57.57,57.62,57.41,57.5,940200.0,57.0602,57.1097,56.9016,56.9908,940200.0
2014-01-15 09:30:00,57.5,59.71,57.47,58.27,1250000.0,56.9908,59.1812,56.9611,57.754,1250000.0
2014-01-15 10:00:00,58.27,58.84,58.24,58.74,704300.0,57.754,58.3189,57.7242,58.2198,704300.0
2014-01-15 10:30:00,58.72,58.9,58.58,58.84,578100.0,58.2,58.3784,58.0612,58.3189,578100.0
2014-01-15 11:00:00,58.85,58.9,58.51,58.73,246600.0,58.3288,58.3784,57.9919,58.2099,246600.0
2014-01-15 11:30:00,58.73,58.85,58.65,58.74,383400.0,58.2099,58.3288,58.1306,58.2198,383400.0
2014-01-15 12:00:00,58.73,59.12,58.73,59.04,365600.0,58.2099,58.5964,58.2099,58.5172,365600.0
2014-01-15 12:30:00,59.04,59.19,59.0,59.17,379000.0,58.5172,58.6658,58.4775,58.646,379000.0
2014-01-15 13:00:00,59.17,59.42,59.15,59.24,410300.0,58.646,58.8938,58.6262,58.7154,410300.0
2014-01-15 13:30:00,59.24,59.28,59.13,59.2,367300.0,58.7154,58.755,58.6064,58.6757,367300.0
2014-01-15 14:00:00,59.2,59.51,59.16,59.5,435300.0,58.6757,58.983,58.6361,58.9731,435300.0
2014-01-15 14:30:00,59.51,59.83,59.49,59.63,554700.0,58.983,59.3002,58.9632,59.1019,554700.0
2014-01-15 15:00:00,59.62,59.72,59.53,59.63,561000.0,59.092,59.1911,59.0028,59.1019,561000.0
2014-01-15 15:30:00,59.63,59.85,59.61,59.71,1453200.0,59.1019,59.32,59.0821,59.1812,1453200.0
2014-01-16 09:30:00,59.48,59.64,58.85,59.11,581900.0,58.9533,59.1118,58.3288,58.5865,581900.0
2014-01-16 10:00:00,59.1,59.35,59.06,59.12,428800.0,58.5766,58.8244,58.537,58.5964,428800.0
2014-01-16 10:30:00,59.14,59.65,59.1,59.29,632200.0,58.6163,59.1218,58.5766,58.7649,632200.0
2014-01-16 11:00:00,59.3,59.34,59.08,59.29,297100.0,58.7749,58.8145,58.5568,58.7649,297100.0
2014-01-16 11:30:00,59.28,59.42,59.2,59.41,271400.0,58.755,58.8938,58.6757,58.8839,271400.0
2014-01-16 12:00:00,59.41,59.49,59.0,59.0,305000.0,58.8839,58.9632,58.4775,58.4775,305000.0
2014-01-16 12:30:00,59.01,59.2,59.01,59.07,143100.0,58.4874,58.6757,58.4874,58.5469,143100.0
2014-01-16 13:00:00,59.07,59.51,59.0,59.37,235900.0,58.5469,58.983,58.4775,58.8442,235900.0
2014-01-16 13:30:00,59.38,59.42,59.14,59.25,370700.0,58.8541,58.8938,58.6163,58.7253,370700.0
2014-01-16 14:00:00,59.24,59.47,59.24,59.46,295300.0,58.7154,58.9433,58.7154,58.9334,295300.0
2014-01-16 14:30:00,59.47,59.47,59.3,59.45,213200.0,58.9433,58.9433,58.7749,58.9235,213200.0
2014-01-16 15:00:00,59.45,59.5,59.17,59.2,381100.0,58.9235,58.9731,58.646,58.6757,381100.0
2014-01-16 15:30:00,59.2,59.27,59.09,59.21,699200.0,58.6757,58.7451,58.5667,58.6857,699200.0
2014-01-17 09:30:00,59.26,59.29,58.85,59.08,527400.0,58.7352,58.7649,58.3288,58.5568,527400.0
2014-01-17 10:00:00,59.11,59.32,59.04,59.09,330000.0,58.5865,58.7947,58.5172,58.5667,330000.0
2014-01-17 10:30:00,59.1,59.27,59.02,59.24,257800.0,58.5766,58.7451,58.4973,58.7154,257800.0
2014-01-17 11:00:00,59.25,59.56,59.25,59.52,201900.0,58.7253,59.0326,58.7253,58.9929,201900.0
2014-01-17 11:30:00,59.51,59.66,59.49,59.64,127500.0,58.983,59.1317,58.9632,59.1118,127500.0
2014-01-17 12:00:00,59.65,59.85,59.56,59.71,185500.0,59.1218,59.32,59.0326,59.1812,185500.0
2014-01-17 12:30:00,59.71,59.84,59.66,59.72,146000.0,59.1812,59.3101,59.1317,59.1911,146000.0
2014-01-17 13:00:00,59.7,59.87,59.41,59.41,224300.0,59.1713,59.3398,58.8839,58.8839,224300.0
2014-01-17 13:30:00,59.42,59.76,59.37,59.75,131400.0,58.8938,59.2308,58.8442,59.2209,131400.0
2014-01-17 14:00:00,59.75,59.91,59.72,59.83,257000.0,59.2209,59.3795,59.1911,59.3002,257000.0
2014-01-17 14:30:00,59.83,59.85,59.58,59.6,219100.0,59.3002,59.32,59.0524,59.0722,219100.0
2014-01-17 15:00:00,59.6,59.82,59.6,59.78,333600.0,59.0722,59.2902,59.0722,59.2506,333600.0
2014-01-17 15:30:00,59.78,59.91,59.63,59.85,793400.0,59.2506,59.3795,59.1019,59.32,793400.0
2014-01-21 09:30:00,60.27,60.55,59.65,60.15,847500.0,59.7363,60.0138,59.1218,59.6173,847500.0
2014-01-21 10:00:00,60.15,60.23,59.9,59.94,462500.0,59.6173,59.6966,59.3695,59.4092,462500.0
2014-01-21 10:30:00,59.94,60.15,59.8,60.13,287800.0,59.4092,59.6173,59.2704,59.5975,287800.0
2014-01-21 11:00:00,60.11,60.17,59.7,59.86,292600.0,59.5777,59.6372,59.1713,59.3299,292600.0
2014-01-21 11:30:00,59.84,60.42,59.8,60.34,338200.0,59.3101,59.8849,59.2704,59.8056,338200.0
2014-01-21 12:00:00,60.33,60.39,60.1,60.29,291400.0,59.7957,59.8552,59.5678,59.7561,291400.0
2014-01-21 12:30:00,60.28,60.32,60.12,60.24,292100.0,59.7462,59.7858,59.5876,59.7065,292100.0
2014-01-21 13:00:00,60.25,60.44,60.24,60.37,148100.0,59.7164,59.9048,59.7065,59.8354,148100.0
2014-01-21 13:30:00,60.35,60.79,60.35,60.62,275600.0,59.8156,60.2517,59.8156,60.0832,275600.0
2014-01-21 14:00:00,60.64,60.9,60.63,60.87,273100.0,60.103,60.3607,60.0931,60.331,273100.0
2014-01-21 14:30:00,60.86,60.98,60.82,60.96,344300.0,60.321,60.44,60.2814,60.4202,344300.0
2014-01-21 15:00:00,60.97,61.01,60.81,60.99,350800.0,60.4301,60.4697,60.2715,60.4499,350800.0
2014-01-21 15:30:00,60.98,61.07,60.87,60.95,839900.0,60.44,60.5292,60.331,60.4102,839900.0
2014-01-22 09:30:00,61.05,61.24,60.51,61.2,499700.0,60.5094,60.6977,59.9741,60.658,499700.0
2014-01-22 10:00:00,61.2,61.34,60.92,60.97,278700.0,60.658,60.7968,60.3805,60.4301,278700.0
2014-01-22 10:30:00,60.98,60.98,60.54,60.55,215300.0,60.44,60.44,60.0039,60.0138,215300.0
2014-01-22 11:00:00,60.55,60.77,60.52,60.64,247400.0,60.0138,60.2318,59.9841,60.103,247400.0
2014-01-22 11:30:00,60.63,60.74,60.5,60.55,140600.0,60.0931,60.2021,59.9642,60.0138,140600.0
2014-01-22 12:00:00,60.55,60.89,60.53,60.82,113500.0,60.0138,60.3508,59.994,60.2814,113500.0
2014-01-22 12:30:00,60.83,60.96,60.79,60.89,74600.0,60.2913,60.4202,60.2517,60.3508,74600.0
2014-01-22 13:00:00,60.89,61.01,60.83,60.97,132600.0,60.3508,60.4697,60.2913,60.4301,132600.0
2014-01-22 13:30:00,60.97,61.16,60.86,61.16,190500.0,60.4301,60.6184,60.321,60.6184,190500.0
2014-01-22 14:00:00,61.17,61.34,61.12,61.26,381300.0,60.6283,60.7968,60.5787,60.7175,381300.0
2014-01-22 14:30:00,61.26,61.45,61.23,61.23,251700.0,60.7175,60.9058,60.6878,60.6878,251700.0
2014-01-22 15:00:00,61.23,61.37,61.22,61.25,130200.0,60.6878,60.8265,60.6779,60.7076,130200.0
2014-01-22 15:30:00,61.24,61.31,61.13,61.14,338300.0,60.6977,60.7671,60.5886,60.5986,338300.0
2014-01-23 09:30:00,60.07,60.13,59.11,59.34,873600.0,59.538,59.5975,58.5865,58.8145,873600.0
2014-01-23 10:00:00,59.35,59.35,58.92,59.09,557700.0,58.8244,58.8244,58.3982,58.5667,557700.0
2014-01-23 10:30:00,59.06,59.28,59.03,59.26,431300.0,58.537,58.755,58.5072,58.7352,431300.0
2014-01-23 11:00:00,59.25,59.33,59.16,59.3,208700.0,58.7253,58.8046,58.6361,58.7749,208700.0
2014-01-23 11:30:00,59.3,59.3,59.14,59.24,171900.0,58.7749,58.7749,58.6163,58.7154,171900.0
2014-01-23 12:00:00,59.27,59.58,59.21,59.57,198800.0,58.7451,59.0524,58.6857,59.0425,198800.0
2014-01-23 12:30:00,59.53,59.6,59.35,59.59,130300.0,59.0028,59.0722,58.8244,59.0623,130300.0
2014-01-23 13:00:00,59.59,59.64,59.48,59.6,145600.0,59.0623,59.1118,58.9533,59.0722,145600.0
2014-01-23 13:30:00,59.6,59.62,59.21,59.22,183300.0,59.0722,59.092,58.6857,58.6956,183300.0
2014-01-23 14:00:00,59.21,59.34,59.15,59.32,187000.0,58.6857,58.8145,58.6262,58.7947,187000.0
2014-01-23 14:30:00,59.33,59.7,59.3,59.62,228400.0,58.8046,59.1713,58.7749,59.092,228400.0
2014-01-23 15:00:00,59.62,59.82,59.58,59.82,171900.0,59.092,59.2902,59.0524,59.2902,171900.0
2014-01-23 15:30:00,59.82,60.15,59.72,60.09,771100.0,59.2902,59.6173,59.1911,59.5579,771100.0
2014-01-24 09:30:00,59.48,59.56,58.32,58.75,942100.0,58.9533,59.0326,57.8035,58.2297,942100.0
2014-01-24 10:00:00,58.73,58.77,58.32,58.61,483100.0,58.2099,58.2495,57.8035,58.091,483100.0
2014-01-24 10:30:00,58.6,58.62,58.32,58.6,248100.0,58.0811,58.1009,57.8035,58.0811,248100.0
2014-01-24 11:00:00,58.59,58.65,58.35,58.38,200900.0,58.0711,58.1306,57.8333,57.863,200900.0
2014-01-24 11:30:00,58.38,58.74,58.25,58.74,186200.0,57.863,58.2198,57.7342,58.2198,186200.0
2014-01-24 12:00:00,58.73,58.96,58.53,58.9,122600.0,58.2099,58.4379,58.0117,58.3784,122600.0
2014-01-24 12:30:00,58.92,59.11,58.87,59.07,152200.0,58.3982,58.5865,58.3487,58.5469,152200.0
2014-01-24 13:00:00,59.08,59.09,58.89,58.93,110600.0,58.5568,58.5667,58.3685,58.4081,110600.0
2014-01-24 13:30:00,58.92,58.93,58.61,58.76,130600.0,58.3982,58.4081,58.091,58.2396,130600.0
2014-01-24 14:00:00,58.76,58.81,58.62,58.68,238100.0,58.2396,58.2892,58.1009,58.1603,238100.0
2014-01-24 14:30:00,58.67,58.95,58.65,58.88,160400.0,58.1504,58.428,58.1306,58.3586,160400.0
2014-01-24 15:00:00,58.9,58.93,58.67,58.7,237100.0,58.3784,58.4081,58.1504,58.1802,237100.0
2014-01-24 15:30:00,58.68,58.78,58.25,58.4,837200.0,58.1603,58.2595,57.7342,57.8828,837200.0
2014-01-27 09:30:00,58.51,58.67,58.04,58.31,383100.0,57.9919,58.1504,57.526,57.7936,383100.0
2014-01-27 10:00:00,58.33,58.46,57.45,57.5,333100.0,57.8134,57.9423,56.9412,56.9908,333100.0
2014-01-27 10:30:00,57.49,57.86,57.3,57.58,294800.0,56.9809,57.3476,56.7926,57.0701,294800.0
2014-01-27 11:00:00,57.59,57.94,57.56,57.68,213000.0,57.08,57.4269,57.0503,57.1692,213000.0
2014-01-27 11:30:00,57.68,57.68,57.26,57.36,225300.0,57.1692,57.1692,56.7529,56.852,225300.0
2014-01-27 12:00:00,57.36,57.39,56.95,57.13,260200.0,56.852,56.8818,56.4457,56.6241,260200.0
2014-01-27 12:30:00,57.12,57.32,57.0,57.3,243100.0,56.6142,56.8124,56.4952,56.7926,243100.0
2014-01-27 13:00:00,57.29,57.79,57.26,57.65,298900.0,56.7827,57.2782,56.7529,57.1395,298900.0
2014-01-27 13:30:00,57.65,58.0,57.63,57.75,270800.0,57.1395,57.4864,57.1196,57.2386,270800.0
2014-01-27 14:00:00,57.75,57.92,57.5,57.59,261200.0,57.2386,57.4071,56.9908,57.08,261200.0
2014-01-27 14:30:00,57.59,57.83,57.56,57.8,255100.0,57.08,57.3179,57.0503,57.2881,255100.0
2014-01-27 15:00:00,57.8,57.8,57.39,57.41,345700.0,57.2881,57.2881,56.8818,56.9016,345700.0
2014-01-27 15:30:00,57.41,57.54,57.06,57.07,1024100.0,56.9016,57.0304,56.5547,56.5646,1024100.0
2014-01-28 09:30:00,57.7,58.57,57.28,58.25,639500.0,57.189,58.0513,56.7727,57.7342,639500.0
2014-01-28 10:00:00,58.24,58.66,58.18,58.37,307900.0,57.7242,58.1405,57.6648,57.8531,307900.0
2014-01-28 10:30:00,58.39,58.5,58.27,58.49,206600.0,57.8729,57.9819,57.754,57.972,206600.0
2014-01-28 11:00:00,58.49,58.68,58.28,58.51,176700.0,57.972,58.1603,57.7639,57.9919,176700.0
2014-01-28 11:30:00,58.52,58.65,58.39,58.57,266800.0,58.0018,58.1306,57.8729,58.0513,266800.0
2014-01-28 12:00:00,58.58,58.68,58.35,58.52,173500.0,58.0612,58.1603,57.8333,58.0018,173500.0
2014-01-28 12:30:00,58.53,58.72,58.52,58.71,167800.0,58.0117,58.2,58.0018,58.1901,167800.0
2014-01-28 13:00:00,58.72,59.06,58.64,59.02,256600.0,58.2,58.537,58.1207,58.4973,256600.0
2014-01-28 13:30:00,59.01,59.11,58.83,59.1,342400.0,58.4874,58.5865,58.309,58.5766,342400.0
2014-01-28 14:00:00,59.09,59.23,58.92,58.97,243800.0,58.5667,58.7055,58.3982,58.4478,243800.0
2014-01-28 14:30:00,58.97,59.05,58.81,59.02,278800.0,58.4478,58.5271,58.2892,58.4973,278800.0
2014-01-28 15:00:00,59.03,59.27,58.93,59.26,359600.0,58.5072,58.7451,58.4081,58.7352,359600.0
2014-01-28 15:30:00,59.26,59.43,59.14,59.37,1057300.0,58.7352,58.9037,58.6163,58.8442,1057300.0
2014-01-29 09:30:00,58.56,59.22,58.28,58.87,532300.0,58.0414,58.6956,57.7639,58.3487,532300.0
2014-01-29 10:00:00,58.83,58.93,58.19,58.31,188100.0,58.309,58.4081,57.6747,57.7936,188100.0
2014-01-29 10:30:00,58.3,58.81,58.22,58.56,156000.0,57.7837,58.2892,57.7044,58.0414,156000.0
2014-01-29 11:00:00,58.59,58.75,58.47,58.72,106800.0,58.0711,58.2297,57.9522,58.2,106800.0
2014-01-29 11:30:00,58.75,58.93,58.71,58.93,207500.0,58.2297,58.4081,58.1901,58.4081,207500.0
2014-01-29 12:00:00,58.94,58.96,58.71,58.74,112700.0,58.418,58.4379,58.1901,58.2198,112700.0
2014-01-29 12:30:00,58.74,58.83,58.62,58.7,156800.0,58.2198,58.309,58.1009,58.1802,156800.0
2014-01-29 13:00:00,58.69,58.75,58.63,58.69,131000.0,58.1703,58.2297,58.1108,58.1703,131000.0
2014-01-29 13:30:00,58.68,58.75,58.4,58.61,142200.0,58.1603,58.2297,57.8828,58.091,142200.0
2014-01-29 14:00:00,58.57,58.7,57.94,58.42,252500.0,58.0513,58.1802,57.4269,57.9026,252500.0
2014-01-29 14:30:00,58.44,58.61,58.04,58.05,173200.0,57.9225,58.091,57.526,57.5359,173200.0
2014-01-29 15:00:00,58.05,58.13,57.83,57.9,253700.0,57.5359,57.6152,57.3179,57.3873,253700.0
2014-01-29 15:30:00,57.9,58.16,57.79,57.96,510400.0,57.3873,57.645,57.2782,57.4467,510400.0
2014-01-30 09:30:00,58.93,59.57,58.71,59.39,391400.0,58.4081,59.0425,58.1901,58.8641,391400.0
2014-01-30 10:00:00,59.39,60.73,59.38,60.57,789800.0,58.8641,60.1922,58.8541,60.0336,789800.0
2014-01-30 10:30:00,60.56,60.81,60.35,60.54,320700.0,60.0237,60.2715,59.8156,60.0039,320700.0
2014-01-30 11:00:00,60.56,61.28,60.53,61.05,363700.0,60.0237,60.7373,59.994,60.5094,363700.0
2014-01-30 11:30:00,61.05,61.49,60.95,61.12,344300.0,60.5094,60.9455,60.4102,60.5787,344300.0
2014-01-30 12:00:00,61.13,61.14,60.87,61.07,277300.0,60.5886,60.5986,60.331,60.5292,277300.0
2014-01-30 12:30:00,61.06,61.21,60.94,61.17,206700.0,60.5193,60.6679,60.4003,60.6283,206700.0
2014-01-30 13:00:00,61.17,61.29,60.85,60.96,416200.0,60.6283,60.7472,60.3111,60.4202,416200.0
2014-01-30 13:30:00,60.98,61.01,60.71,60.71,216500.0,60.44,60.4697,60.1724,60.1724,216500.0
2014-01-30 14:00:00,60.71,60.73,60.49,60.58,267600.0,60.1724,60.1922,59.9543,60.0435,267600.0
2014-01-30 14:30:00,60.61,60.87,60.61,60.75,529600.0,60.0733,60.331,60.0733,60.212,529600.0
2014-01-30 15:00:00,60.76,61.22,60.75,61.19,289800.0,60.2219,60.6779,60.212,60.6481,289800.0
2014-01-30 15:30:00,61.18,61.22,60.92,60.96,718000.0,60.6382,60.6779,60.3805,60.4202,718000.0
2014-01-31 09:30:00,60.03,61.0,60.0,60.43,402900.0,59.4984,60.4598,59.4687,59.8948,402900.0
2014-01-31 10:00:00,60.48,60.79,60.11,60.15,399200.0,59.9444,60.2517,59.5777,59.6173,399200.0
2014-01-31 10:30:00,60.14,60.91,60.04,60.76,366600.0,59.6074,60.3706,59.5083,60.2219,366600.0
2014-01-31 11:00:00,60.77,61.14,60.71,61.02,210000.0,60.2318,60.5986,60.1724,60.4796,210000.0
2014-01-31 11:30:00,61.05,61.2,60.8,60.92,321300.0,60.5094,60.658,60.2616,60.3805,321300.0
2014-01-31 12:00:00,60.91,61.26,60.87,61.07,197200.0,60.3706,60.7175,60.331,60.5292,197200.0
2014-01-31 12:30:00,61.07,61.07,60.76,60.98,154600.0,60.5292,60.5292,60.2219,60.44,154600.0
2014-01-31 13:00:00,60.96,61.03,60.52,60.69,132700.0,60.4202,60.4895,59.9841,60.1525,132700.0
2014-01-31 13:30:00,60.71,60.9,60.56,60.82,322100.0,60.1724,60.3607,60.0237,60.2814,322100.0
2014-01-31 14:00:00,60.84,60.89,60.68,60.73,153400.0,60.3012,60.3508,60.1426,60.1922,153400.0
2014-01-31 14:30:00,60.74,61.14,60.74,60.76,217700.0,60.2021,60.5986,60.2021,60.2219,217700.0
2014-01-31 15:00:00,60.75,60.78,60.44,60.49,317600.0,60.212,60.2417,59.9048,59.9543,317600.0
2014-01-31 15:30:00,60.48,60.6,60.42,60.53,615800.0,59.9444,60.0633,59.8849,59.994,615800.0
2014-02-03 09:30:00,61.11,61.2,60.32,60.87,529900.0,60.5688,60.658,59.7858,60.331,529900.0
2014-02-03 10:00:00,60.86,60.87,59.31,59.31,395600.0,60.321,60.331,58.7848,58.7848,395600.0
2014-02-03 10:30:00,59.33,59.63,59.11,59.63,299200.0,58.8046,59.1019,58.5865,59.1019,299200.0
2014-02-03 11:00:00,59.61,59.74,59.12,59.14,308600.0,59.0821,59.211,58.5964,58.6163,308600.0
2014-02-03 11:30:00,59.14,59.28,58.8,58.9,270600.0,58.6163,58.755,58.2793,58.3784,270600.0
2014-02-03 12:00:00,58.9,59.23,58.76,59.13,221600.0,58.3784,58.7055,58.2396,58.6064,221600.0
2014-02-03 12:30:00,59.15,59.37,58.98,58.98,119300.0,58.6262,58.8442,58.4577,58.4577,119300.0
2014-02-03 13:00:00,58.98,59.06,58.44,58.51,239400.0,58.4577,58.537,57.9225,57.9919,239400.0
2014-02-03 13:30:00,58.51,58.68,58.07,58.42,315700.0,57.9919,58.1603,57.5557,57.9026,315700.0
2014-02-03 14:00:00,58.42,58.6,58.36,58.56,280800.0,57.9026,58.0811,57.8432,58.0414,280800.0
2014-02-03 14:30:00,58.56,58.65,58.12,58.12,246600.0,58.0414,58.1306,57.6053,57.6053,246600.0
2014-02-03 15:00:00,58.12,58.62,58.09,58.62,640200.0,57.6053,58.1009,57.5756,58.1009,640200.0
2014-02-03 15:30:00,58.61,58.68,58.36,58.48,755900.0,58.091,58.1603,57.8432,57.9621,755900.0
2014-02-04 09:30:00,59.42,60.4,59.06,60.32,698100.0,58.8938,59.8651,58.537,59.7858,698100.0
2014-02-04 10:00:00,60.31,60.57,59.94,60.11,484500.0,59.7759,60.0336,59.4092,59.5777,484500.0
2014-02-04 10:30:00,60.1,60.74,60.1,60.63,531200.0,59.5678,60.2021,59.5678,60.0931,531200.0
2014-02-04 11:00:00,60.63,61.0,60.37,60.56,488000.0,60.0931,60.4598,59.8354,60.0237,488000.0
2014-02-04 11:30:00,60.56,60.98,60.51,60.88,329100.0,60.0237,60.44,59.9741,60.3409,329100.0
2014-02-04 12:00:00,60.87,60.95,60.57,60.66,155700.0,60.331,60.4102,60.0336,60.1228,155700.0
2014-02-04 12:30:00,60.66,60.81,60.61,60.76,183100.0,60.1228,60.2715,60.0733,60.2219,183100.0
2014-02-04 13:00:00,60.75,60.84,60.47,60.7,186000.0,60.212,60.3012,59.9345,60.1625,186000.0
2014-02-04 13:30:00,60.7,60.97,60.68,60.83,194400.0,60.1625,60.4301,60.1426,60.2913,194400.0
2014-02-04 14:00:00,60.82,60.89,60.63,60.89,212400.0,60.2814,60.3508,60.0931,60.3508,212400.0
2014-02-04 14:30:00,60.89,61.0,60.76,60.98,295700.0,60.3508,60.4598,60.2219,60.44,295700.0
2014-02-04 15:00:00,60.98,61.35,60.98,60.98,493400.0,60.44,60.8067,60.44,60.44,493400.0
2014-02-04 15:30:00,60.97,61.16,60.89,60.97,860900.0,60.4301,60.6184,60.3508,60.4301,860900.0
2014-02-05 09:30:00,60.51,61.12,60.1,60.2,384200.0,59.9741,60.5787,59.5678,59.6669,384200.0
2014-02-05 10:00:00,60.24,60.55,59.76,60.01,642500.0,59.7065,60.0138,59.2308,59.4786,642500.0
2014-02-05 10:30:00,60.01,60.64,59.95,60.35,271600.0,59.4786,60.103,59.4191,59.8156,271600.0
2014-02-05 11:00:00,60.33,60.7,59.92,60.7,215700.0,59.7957,60.1625,59.3894,60.1625,215700.0
2014-02-05 11:30:00,60.7,61.0,60.64,60.91,180100.0,60.1625,60.4598,60.103,60.3706,180100.0
2014-02-05 12:00:00,60.91,61.25,60.88,61.12,210100.0,60.3706,60.7076,60.3409,60.5787,210100.0
2014-02-05 12:30:00,61.12,61.21,61.03,61.1,122200.0,60.5787,60.6679,60.4895,60.5589,122200.0
2014-02-05 13:00:00,61.1,61.73,61.08,61.49,420500.0,60.5589,61.1833,60.5391,60.9455,420500.0
2014-02-05 13:30:00,61.48,61.71,61.41,61.45,218400.0,60.9355,61.1635,60.8662,60.9058,218400.0
2014-02-05 14:00:00,61.44,61.74,61.29,61.73,179900.0,60.8959,61.1932,60.7472,61.1833,179900.0
2014-02-05 14:30:00,61.73,61.82,61.49,61.7,227100.0,61.1833,61.2725,60.9455,61.1536,227100.0
2014-02-05 15:00:00,61.69,61.88,61.53,61.63,407700.0,61.1437,61.332,60.9851,61.0842,407700.0
2014-02-05 15:30:00,61.63,61.75,61.47,61.65,781000.0,61.0842,61.2032,60.9256,61.104,781000.0
2014-02-06 09:30:00,61.9,62.75,61.85,62.21,604200.0,61.3518,62.1943,61.3023,61.6591,604200.0
2014-02-06 10:00:00,62.21,62.56,61.97,62.5,321400.0,61.6591,62.006,61.4212,61.9465,321400.0
2014-02-06 10:30:00,62.48,62.7,62.32,62.4,431600.0,61.9267,62.1447,61.7681,61.8474,431600.0
2014-02-06 11:00:00,62.41,62.72,61.81,61.93,343400.0,61.8573,62.1646,61.2626,61.3816,343400.0
2014-02-06 11:30:00,61.94,62.02,61.59,61.79,291100.0,61.3915,61.4708,61.0446,61.2428,291100.0
2014-02-06 12:00:00,61.79,61.9,61.46,61.53,312200.0,61.2428,61.3518,60.9157,60.9851,312200.0
2014-02-06 12:30:00,61.54,61.8,61.26,61.27,318200.0,60.995,61.2527,60.7175,60.7274,318200.0
2014-02-06 13:00:00,61.29,61.36,61.1,61.22,312700.0,60.7472,60.8166,60.5589,60.6779,312700.0
2014-02-06 13:30:00,61.24,61.83,61.24,61.74,258800.0,60.6977,61.2824,60.6977,61.1932,258800.0
2014-02-06 14:00:00,61.74,61.84,61.66,61.7,169900.0,61.1932,61.2924,61.114,61.1536,169900.0
2014-02-06 14:30:00,61.71,61.76,61.51,61.66,211100.0,61.1635,61.2131,60.9653,61.114,211100.0
2014-02-06 15:00:00,61.68,61.9,61.59,61.59,353900.0,61.1338,61.3518,61.0446,61.0446,353900.0
2014-02-06 15:30:00,61.6,61.77,61.57,61.7,702600.0,61.0545,61.223,61.0248,61.1536,702600.0
2014-02-07 09:30:00,62.06,62.67,61.9,61.98,1240900.0,61.5104,62.115,61.3518,61.4311,1240900.0
2014-02-07 10:00:00,62.0,62.21,61.29,61.4,659100.0,61.4509,61.6591,60.7472,60.8563,659100.0
2014-02-07 10:30:00,61.41,61.64,61.25,61.37,506200.0,60.8662,61.0941,60.7076,60.8265,506200.0
2014-02-07 11:00:00,61.4,61.5,61.32,61.41,355200.0,60.8563,60.9554,60.777,60.8662,355200.0
2014-02-07 11:30:00,61.41,61.84,61.4,61.65,376900.0,60.8662,61.2924,60.8563,61.104,376900.0
2014-02-07 12:00:00,61.66,61.73,61.55,61.7,257700.0,61.114,61.1833,61.0049,61.1536,257700.0
2014-02-07 12:30:00,61.7,61.71,61.22,61.43,369800.0,61.1536,61.1635,60.6779,60.886,369800.0
2014-02-07 13:00:00,61.46,61.75,61.45,61.61,341800.0,60.9157,61.2032,60.9058,61.0644,341800.0
2014-02-07 13:30:00,61.59,61.7,61.53,61.63,308200.0,61.0446,61.1536,60.9851,61.0842,308200.0
2014-02-07 14:00:00,61.62,61.66,61.39,61.58,458600.0,61.0743,61.114,60.8463,61.0347,458600.0
2014-02-07 14:30:00,61.6,61.63,61.48,61.57,300600.0,61.0545,61.0842,60.9355,61.0248,300600.0
2014-02-07 15:00:00,61.58,61.66,61.53,61.55,449200.0,61.0347,61.114,60.9851,61.0049,449200.0
2014-02-07 15:30:00,61.55,61.71,61.5,61.55,1176100.0,61.0049,61.1635,60.9554,61.0049,1176100.0
2014-02-10 09:30:00,61.58,61.7,60.82,61.29,632100.0,61.0347,61.1536,60.2814,60.7472,632100.0
2014-02-10 10:00:00,61.3,61.35,60.92,61.0,329700.0,60.7571,60.8067,60.3805,60.4598,329700.0
2014-02-10 10:30:00,61.0,61.03,60.72,60.86,256700.0,60.4598,60.4895,60.1823,60.321,256700.0
2014-02-10 11:00:00,60.86,60.91,60.71,60.75,561600.0,60.321,60.3706,60.1724,60.212,561600.0
2014-02-10 11:30:00,60.75,60.79,60.64,60.74,422300.0,60.212,60.2517,60.103,60.2021,422300.0
2014-02-10 12:00:00,60.74,60.76,60.69,60.71,225900.0,60.2021,60.2219,60.1525,60.1724,225900.0
2014-02-10 12:30:00,60.71,60.85,60.69,60.73,417800.0,60.1724,60.3111,60.1525,60.1922,417800.0
2014-02-10 13:00:00,60.73,60.75,60.68,60.74,179600.0,60.1922,60.212,60.1426,60.2021,179600.0
2014-02-10 13:30:00,60.74,60.99,60.73,60.93,225700.0,60.2021,60.4499,60.1922,60.3904,225700.0
2014-02-10 14:00:00,60.94,60.95,60.87,60.91,229600.0,60.4003,60.4102,60.331,60.3706,229600.0
2014-02-10 14:30:00,60.9,61.08,60.89,61.01,440600.0,60.3607,60.5391,60.3508,60.4697,440600.0
2014-02-10 15:00:00,61.02,61.11,60.94,60.95,347000.0,60.4796,60.5688,60.4003,60.4102,347000.0
2014-02-10 15:30:00,60.96,61.1,60.95,61.04,1015800.0,60.4202,60.5589,60.4102,60.4994,1015800.0
2014-02-11 09:30:00,61.25,61.8,61.15,61.35,722600.0,60.7076,61.2527,60.6085,60.8067,722600.0
2014-02-11 10:00:00,61.36,61.45,61.15,61.32,336200.0,60.8166,60.9058,60.6085,60.777,336200.0
2014-02-11 10:30:00,61.33,61.42,61.18,61.34,401500.0,60.7869,60.8761,60.6382,60.7968,401500.0
2014-02-11 11:00:00,61.35,61.53,61.19,61.5,218100.0,60.8067,60.9851,60.6481,60.9554,218100.0
2014-02-11 11:30:00,61.5,61.69,61.39,61.55,310500.0,60.9554,61.1437,60.8463,61.0049,310500.0
2014-02-11 12:00:00,61.54,61.6,61.46,61.53,149300.0,60.995,61.0545,60.9157,60.9851,149300.0
2014-02-11 12:30:00,61.53,61.54,61.37,61.44,181400.0,60.9851,60.995,60.8265,60.8959,181400.0
2014-02-11 13:00:00,61.45,61.49,61.3,61.42,404300.0,60.9058,60.9455,60.7571,60.8761,404300.0
2014-02-11 13:30:00,61.41,61.42,61.2,61.21,291300.0,60.8662,60.8761,60.658,60.6679,291300.0
2014-02-11 14:00:00,61.21,61.31,61.16,61.27,288200.0,60.6679,60.7671,60.6184,60.7274,288200.0
2014-02-11 14:30:00,61.28,61.46,61.24,61.4,641500.0,60.7373,60.9157,60.6977,60.8563,641500.0
2014-02-11 15:00:00,61.41,61.5,61.34,61.35,555800.0,60.8662,60.9554,60.7968,60.8067,555800.0
2014-02-11 15:30:00,61.35,61.4,61.19,61.23,1186600.0,60.8067,60.8563,60.6481,60.6878,1186600.0
2014-02-12 09:30:00,61.51,61.86,61.1,61.71,629700.0,60.9653,61.3122,60.5589,61.1635,629700.0
2014-02-12 10:00:00,61.7,61.83,61.48,61.68,478700.0,61.1536,61.2824,60.9355,61.1338,478700.0
2014-02-12 10:30:00,61.7,61.83,61.5,61.5,312600.0,61.1536,61.2824,60.9554,60.9554,312600.0
2014-02-12 11:00:00,61.5,61.54,61.13,61.34,312500.0,60.9554,60.995,60.5886,60.7968,312500.0
2014-02-12 11:30:00,61.34,61.45,61.28,61.41,176000.0,60.7968,60.9058,60.7373,60.8662,176000.0
2014-02-12 12:00:00,61.42,61.72,61.39,61.63,219500.0,60.8761,61.1734,60.8463,61.0842,219500.0
2014-02-12 12:30:00,61.68,61.72,61.6,61.68,121900.0,61.1338,61.1734,61.0545,61.1338,121900.0
2014-02-12 13:00:00,61.68,61.68,61.5,61.62,205800.0,61.1338,61.1338,60.9554,61.0743,205800.0
2014-02-12 13:30:00,61.63,61.67,61.42,61.5,179200.0,61.0842,61.1239,60.8761,60.9554,179200.0
2014-02-12 14:00:00,61.5,61.6,61.42,61.52,211900.0,60.9554,61.0545,60.8761,60.9752,211900.0
2014-02-12 14:30:00,61.52,61.53,61.36,61.53,229900.0,60.9752,60.9851,60.8166,60.9851,229900.0
2014-02-12 15:00:00,61.53,61.56,61.39,61.41,278500.0,60.9851,61.0148,60.8463,60.8662,278500.0
2014-02-12 15:30:00,61.41,61.49,61.3,61.47,849300.0,60.8662,60.9455,60.7571,60.9256,849300.0
2014-02-13 09:30:00,61.19,61.67,61.18,61.51,273000.0,60.6481,61.1239,60.6382,60.9653,273000.0
2014-02-13 10:00:00,61.56,61.79,61.49,61.65,242400.0,61.0148,61.2428,60.9455,61.104,242400.0
2014-02-13 10:30:00,61.63,61.9,61.54,61.85,226400.0,61.0842,61.3518,60.995,61.3023,226400.0
2014-02-13 11:00:00,61.88,61.99,61.67,61.77,197100.0,61.332,61.441,61.1239,61.223,197100.0
2014-02-13 11:30:00,61.76,61.85,61.71,61.78,159900.0,61.2131,61.3023,61.1635,61.2329,159900.0
2014-02-13 12:00:00,61.8,61.88,61.7,61.8,204600.0,61.2527,61.332,61.1536,61.2527,204600.0
2014-02-13 12:30:00,61.8,61.96,61.72,61.95,121700.0,61.2527,61.4113,61.1734,61.4014,121700.0
2014-02-13 13:00:00,61.95,62.1,61.94,62.04,202000.0,61.4014,61.5501,61.3915,61.4906,202000.0
2014-02-13 13:30:00,62.04,62.64,62.03,62.56,376000.0,61.4906,62.0853,61.4807,62.006,376000.0
2014-02-13 14:00:00,62.56,62.87,62.56,62.76,295800.0,62.006,62.3132,62.006,62.2042,295800.0
2014-02-13 14:30:00,62.76,63.19,62.74,63.07,369500.0,62.2042,62.6304,62.1844,62.5115,369500.0
2014-02-13 15:00:00,63.08,63.2,62.99,63.13,414700.0,62.5214,62.6403,62.4322,62.5709,414700.0
2014-02-13 15:30:00,63.13,63.32,63.07,63.11,968500.0,62.5709,62.7593,62.5115,62.5511,968500.0
2014-02-14 09:30:00,63.36,63.54,62.61,62.9,437800.0,62.7989,62.9773,62.0555,62.343,437800.0
2014-02-14 10:00:00,62.88,62.95,62.4,62.53,280000.0,62.3232,62.3925,61.8474,61.9763,280000.0
2014-02-14 10:30:00,62.52,62.78,62.51,62.62,218200.0,61.9663,62.224,61.9564,62.0655,218200.0
2014-02-14 11:00:00,62.63,63.04,62.62,62.99,173000.0,62.0754,62.4817,62.0655,62.4322,173000.0
2014-02-14 11:30:00,62.99,63.07,62.67,62.7,157700.0,62.4322,62.5115,62.115,62.1447,157700.0
2014-02-14 12:00:00,62.72,63.06,62.66,63.0,109800.0,62.1646,62.5016,62.1051,62.4421,109800.0
2014-02-14 12:30:00,63.0,63.12,62.89,62.97,131300.0,62.4421,62.561,62.3331,62.4124,131300.0
2014-02-14 13:00:00,62.96,62.99,62.82,62.82,151200.0,62.4024,62.4322,62.2637,62.2637,151200.0
2014-02-14 13:30:00,62.82,62.93,62.76,62.92,205400.0,62.2637,62.3727,62.2042,62.3628,205400.0
2014-02-14 14:00:00,62.91,62.92,62.52,62.59,240200.0,62.3529,62.3628,61.9663,62.0357,240200.0
2014-02-14 14:30:00,62.6,62.91,62.6,62.87,224100.0,62.0456,62.3529,62.0456,62.3132,224100.0
2014-02-14 15:00:00,62.87,62.94,62.79,62.79,309800.0,62.3132,62.3826,62.2339,62.2339,309800.0
2014-02-14 15:30:00,62.79,62.91,62.74,62.81,467400.0,62.2339,62.3529,62.1844,62.2538,467400.0
2014-02-18 09:30:00,63.34,63.34,62.29,62.48,477800.0,62.7791,62.7791,61.7384,61.9267,477800.0
2014-02-18 10:00:00,62.47,62.82,62.3,62.82,230500.0,61.9168,62.2637,61.7483,62.2637,230500.0
2014-02-18 10:30:00,62.85,63.14,62.81,63.05,171900.0,62.2934,62.5808,62.2538,62.4916,171900.0
2014-02-18 11:00:00,63.05,63.36,63.05,63.21,236700.0,62.4916,62.7989,62.4916,62.6502,236700.0
2014-02-18 11:30:00,63.23,63.32,62.97,63.21,211800.0,62.6701,62.7593,62.4124,62.6502,211800.0
2014-02-18 12:00:00,63.2,63.5,63.2,63.44,194600.0,62.6403,62.9377,62.6403,62.8782,194600.0
2014-02-18 12:30:00,63.46,63.51,63.32,63.39,176300.0,62.898,62.9476,62.7593,62.8286,176300.0
2014-02-18 13:00:00,63.4,63.49,63.3,63.38,79400.0,62.8385,62.9277,62.7394,62.8187,79400.0
2014-02-18 13:30:00,63.38,63.73,63.34,63.73,292200.0,62.8187,63.1656,62.7791,63.1656,292200.0
2014-02-18 14:00:00,63.72,63.87,63.62,63.81,235500.0,63.1557,63.3044,63.0566,63.2449,235500.0
2014-02-18 14:30:00,63.8,63.88,63.72,63.83,188000.0,63.235,63.3143,63.1557,63.2647,188000.0
2014-02-18 15:00:00,63.84,63.94,63.77,63.89,224600.0,63.2746,63.3738,63.2053,63.3242,224600.0
2014-02-18 15:30:00,63.9,63.91,63.67,63.72,514400.0,63.3341,63.344,63.1062,63.1557,514400.0
2014-02-19 09:30:00,63.36,63.55,62.94,63.42,480300.0,62.7989,62.9872,62.3826,62.8584,480300.0
2014-02-19 10:00:00,63.42,63.96,63.21,63.89,486300.0,62.8584,63.3936,62.6502,63.3242,486300.0
2014-02-19 10:30:00,63.91,63.92,63.33,63.39,291800.0,63.344,63.3539,62.7692,62.8286,291800.0
2014-02-19 11:00:00,63.4,63.63,63.28,63.48,222600.0,62.8385,63.0665,62.7196,62.9178,222600.0
2014-02-19 11:30:00,63.48,63.59,63.2,63.2,171900.0,62.9178,63.0269,62.6403,62.6403,171900.0
2014-02-19 12:00:00,63.2,63.4,63.13,63.22,217400.0,62.6403,62.8385,62.5709,62.6601,217400.0
2014-02-19 12:30:00,63.22,63.54,63.22,63.53,126000.0,62.6601,62.9773,62.6601,62.9674,126000.0
2014-02-19 13:00:00,63.53,63.67,63.5,63.53,129700.0,62.9674,63.1062,62.9377,62.9674,129700.0
2014-02-19 13:30:00,63.52,63.54,63.34,63.36,120500.0,62.9575,62.9773,62.7791,62.7989,120500.0
2014-02-19 14:00:00,63.34,63.61,63.27,63.45,175900.0,62.7791,63.0467,62.7097,62.8881,175900.0
2014-02-19 14:30:00,63.46,63.52,63.31,63.42,170100.0,62.898,62.9575,62.7493,62.8584,170100.0
2014-02-19 15:00:00,63.41,63.43,63.02,63.02,217200.0,62.8485,62.8683,62.4619,62.4619,217200.0
2014-02-19 15:30:00,63.03,63.05,62.85,63.01,912100.0,62.4718,62.4916,62.2934,62.452,912100.0
2014-02-20 09:30:00,63.21,63.25,62.01,62.36,540900.0,62.6502,62.6899,61.4609,61.8078,540900.0
2014-02-20 10:00:00,62.39,62.49,62.12,62.34,362300.0,61.8375,61.9366,61.5699,61.7879,362300.0
2014-02-20 10:30:00,62.34,62.46,62.27,62.43,277500.0,61.7879,61.9069,61.7186,61.8771,277500.0
2014-02-20 11:00:00,62.43,62.56,62.1,62.15,234300.0,61.8771,62.006,61.5501,61.5996,234300.0
2014-02-20 11:30:00,62.15,62.31,61.99,62.01,174400.0,61.5996,61.7582,61.441,61.4609,174400.0
2014-02-20 12:00:00,62.02,62.4,62.0,62.4,224700.0,61.4708,61.8474,61.4509,61.8474,224700.0
2014-02-20 12:30:00,62.39,62.44,62.26,62.37,205900.0,61.8375,61.887,61.7086,61.8177,205900.0
2014-02-20 13:00:00,62.36,62.42,62.29,62.36,204900.0,61.8078,61.8672,61.7384,61.8078,204900.0
2014-02-20 13:30:00,62.37,62.51,62.34,62.5,249900.0,61.8177,61.9564,61.7879,61.9465,249900.0
2014-02-20 14:00:00,62.5,62.83,62.4,62.68,212300.0,61.9465,62.2736,61.8474,62.1249,212300.0
2014-02-20 14:30:00,62.69,62.78,62.6,62.73,302800.0,62.1348,62.224,62.0456,62.1745,302800.0
2014-02-20 15:00:00,62.72,63.11,62.71,63.02,371800.0,62.1646,62.5511,62.1547,62.4619,371800.0
2014-02-20 15:30:00,63.03,63.08,62.91,63.0,860700.0,62.4718,62.5214,62.3529,62.4421,860700.0
2014-02-21 09:30:00,63.35,64.49,63.35,64.27,1116000.0,62.789,63.9189,62.789,63.7008,1116000.0
2014-02-21 10:00:00,64.26,64.6,64.1,64.31,551000.0,63.6909,64.0279,63.5323,63.7405,551000.0
2014-02-21 10:30:00,64.35,64.65,64.35,64.55,437500.0,63.7801,64.0775,63.7801,63.9784,437500.0
2014-02-21 11:00:00,64.56,64.63,63.89,64.01,411400.0,63.9883,64.0577,63.3242,63.4431,411400.0
2014-02-21 11:30:00,64.02,64.1,63.92,63.99,182900.0,63.4531,63.5323,63.3539,63.4233,182900.0
2014-02-21 12:00:00,63.99,64.03,63.83,63.85,212600.0,63.4233,63.463,63.2647,63.2846,212600.0
2014-02-21 12:30:00,63.84,63.84,63.66,63.72,194900.0,63.2746,63.2746,63.0962,63.1557,194900.0
2014-02-21 13:00:00,63.71,63.89,63.54,63.8,358200.0,63.1458,63.3242,62.9773,63.235,358200.0
2014-02-21 13:30:00,63.81,63.84,63.62,63.74,150900.0,63.2449,63.2746,63.0566,63.1755,150900.0
2014-02-21 14:00:00,63.74,63.89,63.74,63.78,149300.0,63.1755,63.3242,63.1755,63.2152,149300.0
2014-02-21 14:30:00,63.77,63.77,63.56,63.7,189100.0,63.2053,63.2053,62.9971,63.1359,189100.0
2014-02-21 15:00:00,63.69,63.8,63.69,63.73,215400.0,63.126,63.235,63.126,63.1656,215400.0
2014-02-21 15:30:00,63.75,63.76,63.55,63.58,594000.0,63.1854,63.1954,62.9872,63.017,594000.0
2014-02-24 09:30:00,62.73,63.71,61.8,63.52,1275100.0,62.1745,63.1458,61.2527,62.9575,1275100.0
2014-02-24 10:00:00,63.52,64.06,63.36,63.85,368500.0,62.9575,63.4927,62.7989,63.2846,368500.0
2014-02-24 10:30:00,63.85,64.13,63.8,64.11,315200.0,63.2846,63.5621,63.235,63.5423,315200.0
2014-02-24 11:00:00,64.12,64.3,64.06,64.25,218600.0,63.5522,63.7306,63.4927,63.681,218600.0
2014-02-24 11:30:00,64.25,64.32,64.09,64.3,493900.0,63.681,63.7504,63.5224,63.7306,493900.0
2014-02-24 12:00:00,64.3,64.33,64.15,64.17,212600.0,63.7306,63.7603,63.5819,63.6017,212600.0
2014-02-24 12:30:00,64.16,64.21,64.08,64.1,144500.0,63.5918,63.6414,63.5125,63.5323,144500.0
2014-02-24 13:00:00,64.09,64.21,64.06,64.19,195200.0,63.5224,63.6414,63.4927,63.6215,195200.0
2014-02-24 13:30:00,64.19,64.23,64.12,64.18,221700.0,63.6215,63.6612,63.5522,63.6116,221700.0
2014-02-24 14:00:00,64.18,64.26,64.15,64.2,272100.0,63.6116,63.6909,63.5819,63.6315,272100.0
2014-02-24 14:30:00,64.18,64.28,64.08,64.08,279900.0,63.6116,63.7108,63.5125,63.5125,279900.0
2014-02-24 15:00:00,64.09,64.22,63.93,63.94,320900.0,63.5224,63.6513,63.3639,63.3738,320900.0
2014-02-24 15:30:00,63.94,64.13,63.91,63.91,719100.0,63.3738,63.5621,63.344,63.344,719100.0
2014-02-25 09:30:00,63.92,64.0,63.3,63.7,661800.0,63.3539,63.4332,62.7394,63.1359,661800.0
2014-02-25 10:00:00,63.72,63.72,63.34,63.34,368000.0,63.1557,63.1557,62.7791,62.7791,368000.0
2014-02-25 10:30:00,63.32,63.57,63.29,63.44,371600.0,62.7593,63.007,62.7295,62.8782,371600.0
2014-02-25 11:00:00,63.43,64.0,63.43,63.9,253000.0,62.8683,63.4332,62.8683,63.3341,253000.0
2014-02-25 11:30:00,63.9,63.95,63.53,63.61,249100.0,63.3341,63.3837,62.9674,63.0467,249100.0
2014-02-25 12:00:00,63.62,63.79,63.59,63.7,148600.0,63.0566,63.2251,63.0269,63.1359,148600.0
2014-02-25 12:30:00,63.7,63.75,63.65,63.73,205700.0,63.1359,63.1854,63.0863,63.1656,205700.0
2014-02-25 13:00:00,63.73,63.77,63.64,63.69,194500.0,63.1656,63.2053,63.0764,63.126,194500.0
2014-02-25 13:30:00,63.7,63.7,63.52,63.69,170600.0,63.1359,63.1359,62.9575,63.126,170600.0
2014-02-25 14:00:00,63.69,63.71,63.51,63.7,205800.0,63.126,63.1458,62.9476,63.1359,205800.0
2014-02-25 14:30:00,63.69,63.75,63.61,63.62,300800.0,63.126,63.1854,63.0467,63.0566,300800.0
2014-02-25 15:00:00,63.62,63.71,63.53,63.58,295800.0,63.0566,63.1458,62.9674,63.017,295800.0
2014-02-25 15:30:00,63.56,63.75,63.55,63.67,809000.0,62.9971,63.1854,62.9872,63.1062,809000.0
2014-02-26 09:30:00,63.78,63.83,62.69,63.68,917700.0,63.2152,63.2647,62.1348,63.1161,917700.0
2014-02-26 10:00:00,63.65,64.07,63.3,63.31,729200.0,63.0863,63.5026,62.7394,62.7493,729200.0
2014-02-26 10:30:00,63.31,63.93,63.31,63.67,363000.0,62.7493,63.3639,62.7493,63.1062,363000.0
2014-02-26 11:00:00,63.65,63.78,63.54,63.62,360100.0,63.0863,63.2152,62.9773,63.0566,360100.0
2014-02-26 11:30:00,63.63,63.71,63.31,63.45,368700.0,63.0665,63.1458,62.7493,62.8881,368700.0
2014-02-26 12:00:00,63.45,63.85,63.42,63.82,369300.0,62.8881,63.2846,62.8584,63.2548,369300.0
2014-02-26 12:30:00,63.82,64.23,63.8,64.05,342200.0,63.2548,63.6612,63.235,63.4828,342200.0
2014-02-26 13:00:00,64.05,64.48,63.87,64.45,223900.0,63.4828,63.909,63.3044,63.8792,223900.0
2014-02-26 13:30:00,64.45,64.74,64.39,64.46,437500.0,63.8792,64.1667,63.8198,63.8892,437500.0
2014-02-26 14:00:00,64.45,64.48,63.78,63.82,378000.0,63.8792,63.909,63.2152,63.2548,378000.0
2014-02-26 14:30:00,63.82,64.0,63.71,64.0,286100.0,63.2548,63.4332,63.1458,63.4332,286100.0
2014-02-26 15:00:00,64.0,64.35,63.75,63.83,467800.0,63.4332,63.7801,63.1854,63.2647,467800.0
2014-02-26 15:30:00,63.83,64.06,63.69,63.73,1207500.0,63.2647,63.4927,63.126,63.1656,1207500.0
2014-02-27 09:30:00,63.63,64.37,63.51,64.28,846500.0,63.0665,63.8,62.9476,63.7108,846500.0
2014-02-27 10:00:00,64.3,64.48,64.18,64.36,404200.0,63.7306,63.909,63.6116,63.79,404200.0
2014-02-27 10:30:00,64.36,64.93,64.29,64.84,316300.0,63.79,64.355,63.7207,64.2658,316300.0
2014-02-27 11:00:00,64.85,65.18,64.74,65.01,559400.0,64.2757,64.6028,64.1667,64.4343,559400.0
2014-02-27 11:30:00,65.01,65.33,64.96,65.1,367100.0,64.4343,64.7515,64.3847,64.5235,367100.0
2014-02-27 12:00:00,65.09,65.41,65.06,65.38,429900.0,64.5136,64.8307,64.4838,64.801,429900.0
2014-02-27 12:30:00,65.36,65.38,65.19,65.37,282800.0,64.7812,64.801,64.6127,64.7911,282800.0
2014-02-27 13:00:00,65.35,65.84,65.31,65.79,390200.0,64.7713,65.2569,64.7316,65.2074,390200.0
2014-02-27 13:30:00,65.79,66.14,65.62,65.98,466100.0,65.2074,65.5543,65.0389,65.3957,466100.0
2014-02-27 14:00:00,65.97,66.05,65.41,65.5,487900.0,65.3858,65.4651,64.8307,64.9199,487900.0
2014-02-27 14:30:00,65.5,65.83,65.35,65.8,388300.0,64.9199,65.247,64.7713,65.2173,388300.0
2014-02-27 15:00:00,65.82,65.94,65.45,65.86,474200.0,65.2371,65.3561,64.8704,65.2768,474200.0
2014-02-27 15:30:00,65.86,66.35,65.84,66.28,1722700.0,65.2768,65.7624,65.2569,65.693,1722700.0
2014-02-28 09:30:00,66.05,67.0,64.41,65.03,3776800.0,65.4651,66.4067,63.8396,64.4541,3776800.0
2014-02-28 10:00:00,65.02,65.47,64.63,64.65,1200600.0,64.4442,64.8902,64.0577,64.0775,1200600.0
2014-02-28 10:30:00,64.63,64.67,64.1,64.32,833200.0,64.0577,64.0973,63.5323,63.7504,833200.0
2014-02-28 11:00:00,64.33,64.33,63.58,63.64,910300.0,63.7603,63.7603,63.017,63.0764,910300.0
2014-02-28 11:30:00,63.68,63.93,62.92,63.08,1069400.0,63.1161,63.3639,62.3628,62.5214,1069400.0
2014-02-28 12:00:00,63.09,63.97,62.85,63.39,854300.0,62.5313,63.4035,62.2934,62.8286,854300.0
2014-02-28 12:30:00,63.4,63.56,63.04,63.16,875600.0,62.8385,62.9971,62.4817,62.6007,875600.0
2014-02-28 13:00:00,63.16,63.42,63.01,63.02,585700.0,62.6007,62.8584,62.452,62.4619,585700.0
2014-02-28 13:30:00,63.02,63.14,62.46,62.63,940800.0,62.4619,62.5808,61.9069,62.0754,940800.0
2014-02-28 14:00:00,62.63,62.85,62.1,62.63,876800.0,62.0754,62.2934,61.5501,62.0754,876800.0
2014-02-28 14:30:00,62.61,62.7,61.39,62.15,1114800.0,62.0555,62.1447,60.8463,61.5996,1114800.0
2014-02-28 15:00:00,62.15,62.15,60.97,61.65,1581800.0,61.5996,61.5996,60.4301,61.104,1581800.0
2014-02-28 15:30:00,61.65,62.47,61.6,62.37,2015300.0,61.104,61.9168,61.0545,61.8177,2015300.0
2014-03-03 09:30:00,60.65,61.46,59.82,61.23,1761600.0,60.1129,60.9157,59.2902,60.6878,1761600.0
2014-03-03 10:00:00,61.28,61.39,60.55,60.87,994100.0,60.7373,60.8463,60.0138,60.331,994100.0
2014-03-03 10:30:00,60.85,61.03,60.46,60.95,640200.0,60.3111,60.4895,59.9246,60.4102,640200.0
2014-03-03 11:00:00,60.94,61.06,60.6,60.62,459200.0,60.4003,60.5193,60.0633,60.0832,459200.0
2014-03-03 11:30:00,60.61,60.64,60.23,60.27,572100.0,60.0733,60.103,59.6966,59.7363,572100.0
2014-03-03 12:00:00,60.27,60.57,60.12,60.47,329000.0,59.7363,60.0336,59.5876,59.9345,329000.0
2014-03-03 12:30:00,60.48,60.76,60.42,60.54,348200.0,59.9444,60.2219,59.8849,60.0039,348200.0
2014-03-03 13:00:00,60.54,60.9,60.49,60.82,425100.0,60.0039,60.3607,59.9543,60.2814,425100.0
2014-03-03 13:30:00,60.82,60.99,60.6,60.69,366900.0,60.2814,60.4499,60.0633,60.1525,366900.0
2014-03-03 14:00:00,60.71,61.44,60.71,61.16,460600.0,60.1724,60.8959,60.1724,60.6184,460600.0
2014-03-03 14:30:00,61.15,61.71,61.04,61.46,357300.0,60.6085,61.1635,60.4994,60.9157,357300.0
2014-03-03 15:00:00,61.46,61.56,61.11,61.26,572100.0,60.9157,61.0148,60.5688,60.7175,572100.0
2014-03-03 15:30:00,61.26,61.55,61.22,61.5,1068900.0,60.7175,61.0049,60.6779,60.9554,1068900.0
2014-03-04 09:30:00,62.18,63.0,62.01,62.61,1110100.0,61.6293,62.4421,61.4609,62.0555,1110100.0
2014-03-04 10:00:00,62.66,62.97,62.39,62.96,605700.0,62.1051,62.4124,61.8375,62.4024,605700.0
2014-03-04 10:30:00,62.95,63.1,62.75,62.87,615100.0,62.3925,62.5412,62.1943,62.3132,615100.0
2014-03-04 11:00:00,62.87,63.03,62.82,63.01,463400.0,62.3132,62.4718,62.2637,62.452,463400.0
2014-03-04 11:30:00,63.02,63.25,62.94,63.16,351800.0,62.4619,62.6899,62.3826,62.6007,351800.0
2014-03-04 12:00:00,63.17,63.37,63.14,63.25,291000.0,62.6106,62.8088,62.5808,62.6899,291000.0
2014-03-04 12:30:00,63.25,63.31,63.01,63.07,193800.0,62.6899,62.7493,62.452,62.5115,193800.0
2014-03-04 13:00:00,63.07,63.15,63.0,63.03,183900.0,62.5115,62.5908,62.4421,62.4718,183900.0
2014-03-04 13:30:00,63.04,63.09,62.9,63.05,494900.0,62.4817,62.5313,62.343,62.4916,494900.0
2014-03-04 14:00:00,63.04,63.1,62.89,63.0,319100.0,62.4817,62.5412,62.3331,62.4421,319100.0
2014-03-04 14:30:00,63.01,63.04,62.69,62.91,576000.0,62.452,62.4817,62.1348,62.3529,576000.0
2014-03-04 15:00:00,62.92,63.02,62.76,62.99,351400.0,62.3628,62.4619,62.2042,62.4322,351400.0
2014-03-04 15:30:00,62.99,63.14,62.91,63.05,1076100.0,62.4322,62.5808,62.3529,62.4916,1076100.0
2014-03-05 09:30:00,63.07,63.7,62.98,63.59,833600.0,62.5115,63.1359,62.4223,63.0269,833600.0
2014-03-05 10:00:00,63.6,63.75,63.36,63.48,406900.0,63.0368,63.1854,62.7989,62.9178,406900.0
2014-03-05 10:30:00,63.48,63.52,63.08,63.17,249200.0,62.9178,62.9575,62.5214,62.6106,249200.0
2014-03-05 11:00:00,63.19,63.32,63.07,63.19,317300.0,62.6304,62.7593,62.5115,62.6304,317300.0
2014-03-05 11:30:00,63.18,63.22,62.94,63.08,304200.0,62.6205,62.6601,62.3826,62.5214,304200.0
2014-03-05 12:00:00,63.09,63.36,63.07,63.33,164900.0,62.5313,62.7989,62.5115,62.7692,164900.0
2014-03-05 12:30:00,63.32,63.33,63.11,63.22,137900.0,62.7593,62.7692,62.5511,62.6601,137900.0
2014-03-05 13:00:00,63.21,63.27,63.14,63.19,323300.0,62.6502,62.7097,62.5808,62.6304,323300.0
2014-03-05 13:30:00,63.2,63.28,63.13,63.21,201800.0,62.6403,62.7196,62.5709,62.6502,201800.0
2014-03-05 14:00:00,63.21,63.33,63.18,63.3,226000.0,62.6502,62.7692,62.6205,62.7394,226000.0
2014-03-05 14:30:00,63.29,63.46,63.23,63.3,344000.0,62.7295,62.898,62.6701,62.7394,344000.0
2014-03-05 15:00:00,63.3,63.54,63.3,63.5,400100.0,62.7394,62.9773,62.7394,62.9377,400100.0
2014-03-05 15:30:00,63.51,63.72,63.5,63.69,748700.0,62.9476,63.1557,62.9377,63.126,748700.0
2014-03-06 09:30:00,63.77,63.87,63.41,63.56,455700.0,63.2053,63.3044,62.8485,62.9971,455700.0
2014-03-06 10:00:00,63.56,63.72,63.43,63.66,318900.0,62.9971,63.1557,62.8683,63.0962,318900.0
2014-03-06 10:30:00,63.66,63.66,63.34,63.62,289600.0,63.0962,63.0962,62.7791,63.0566,289600.0
2014-03-06 11:00:00,63.63,63.82,63.46,63.65,201600.0,63.0665,63.2548,62.898,63.0863,201600.0
2014-03-06 11:30:00,63.65,63.68,63.45,63.47,93100.0,63.0863,63.1161,62.8881,62.9079,93100.0
2014-03-06 12:00:00,63.51,63.61,63.38,63.38,225700.0,62.9476,63.0467,62.8187,62.8187,225700.0
2014-03-06 12:30:00,63.39,63.4,63.07,63.1,118500.0,62.8286,62.8385,62.5115,62.5412,118500.0
2014-03-06 13:00:00,63.1,63.31,63.02,63.13,190900.0,62.5412,62.7493,62.4619,62.5709,190900.0
2014-03-06 13:30:00,63.14,63.21,62.75,62.8,242300.0,62.5808,62.6502,62.1943,62.2439,242300.0
2014-03-06 14:00:00,62.8,63.21,62.73,63.19,264900.0,62.2439,62.6502,62.1745,62.6304,264900.0
2014-03-06 14:30:00,63.19,63.29,63.11,63.16,170400.0,62.6304,62.7295,62.5511,62.6007,170400.0
2014-03-06 15:00:00,63.16,63.22,63.02,63.11,247400.0,62.6007,62.6601,62.4619,62.5511,247400.0
2014-03-06 15:30:00,63.11,63.33,63.1,63.14,662100.0,62.5511,62.7692,62.5412,62.5808,662100.0
2014-03-07 09:30:00,63.2,63.36,61.56,61.75,1138800.0,62.6403,62.7989,61.0148,61.2032,1138800.0
2014-03-07 10:00:00,61.72,61.93,61.57,61.72,650400.0,61.1734,61.3816,61.0248,61.1734,650400.0
2014-03-07 10:30:00,61.72,61.83,61.12,61.21,453100.0,61.1734,61.2824,60.5787,60.6679,453100.0
2014-03-07 11:00:00,61.23,61.33,60.56,60.8,995800.0,60.6878,60.7869,60.0237,60.2616,995800.0
2014-03-07 11:30:00,60.8,60.88,60.36,60.55,1305300.0,60.2616,60.3409,59.8255,60.0138,1305300.0
2014-03-07 12:00:00,60.56,60.56,60.11,60.49,753300.0,60.0237,60.0237,59.5777,59.9543,753300.0
2014-03-07 12:30:00,60.48,60.63,60.37,60.43,437400.0,59.9444,60.0931,59.8354,59.8948,437400.0
2014-03-07 13:00:00,60.44,60.54,60.25,60.44,370100.0,59.9048,60.0039,59.7164,59.9048,370100.0
2014-03-07 13:30:00,60.45,60.46,60.2,60.22,456800.0,59.9147,59.9246,59.6669,59.6867,456800.0
2014-03-07 14:00:00,60.22,60.25,59.73,59.91,992700.0,59.6867,59.7164,59.201,59.3795,992700.0
2014-03-07 14:30:00,59.92,60.56,59.9,60.53,685700.0,59.3894,60.0237,59.3695,59.994,685700.0
2014-03-07 15:00:00,60.54,60.8,60.44,60.74,625800.0,60.0039,60.2616,59.9048,60.2021,625800.0
2014-03-07 15:30:00,60.73,60.79,60.5,60.73,1095200.0,60.1922,60.2517,59.9642,60.1922,1095200.0
2014-03-10 09:30:00,60.75,60.97,60.24,60.9,586200.0,60.212,60.4301,59.7065,60.3607,586200.0
2014-03-10 10:00:00,60.9,60.98,60.35,60.46,370100.0,60.3607,60.44,59.8156,59.9246,370100.0
2014-03-10 10:30:00,60.46,60.48,59.91,60.05,455800.0,59.9246,59.9444,59.3795,59.5182,455800.0
2014-03-10 11:00:00,60.05,60.51,59.84,60.5,280400.0,59.5182,59.9741,59.3101,59.9642,280400.0
2014-03-10 11:30:00,60.51,60.59,60.28,60.35,154600.0,59.9741,60.0534,59.7462,59.8156,154600.0
2014-03-10 12:00:00,60.34,60.39,60.21,60.38,160800.0,59.8056,59.8552,59.6768,59.8453,160800.0
2014-03-10 12:30:00,60.37,60.4,60.13,60.28,163200.0,59.8354,59.8651,59.5975,59.7462,163200.0
2014-03-10 13:00:00,60.27,60.29,59.99,60.07,191200.0,59.7363,59.7561,59.4587,59.538,191200.0
2014-03-10 13:30:00,60.09,60.09,59.59,59.6,480200.0,59.5579,59.5579,59.0623,59.0722,480200.0
2014-03-10 14:00:00,59.61,59.95,59.61,59.93,461900.0,59.0821,59.4191,59.0821,59.3993,461900.0
2014-03-10 14:30:00,59.93,59.95,59.82,59.9,318600.0,59.3993,59.4191,59.2902,59.3695,318600.0
2014-03-10 15:00:00,59.9,59.95,59.64,59.64,422500.0,59.3695,59.4191,59.1118,59.1118,422500.0
2014-03-10 15:30:00,59.64,59.89,59.58,59.78,1311200.0,59.1118,59.3596,59.0524,59.2506,1311200.0
2014-03-11 09:30:00,60.07,60.19,59.54,59.84,764400.0,59.538,59.657,59.0127,59.3101,764400.0
2014-03-11 10:00:00,59.84,61.2,59.52,61.2,998500.0,59.3101,60.658,58.9929,60.658,998500.0
2014-03-11 10:30:00,61.2,61.98,61.14,61.83,911100.0,60.658,61.4311,60.5986,61.2824,911100.0
2014-03-11 11:00:00,61.82,62.36,61.79,62.02,1282700.0,61.2725,61.8078,61.2428,61.4708,1282700.0
2014-03-11 11:30:00,62.01,62.25,61.75,61.83,675200.0,61.4609,61.6987,61.2032,61.2824,675200.0
2014-03-11 12:00:00,61.83,61.97,61.13,61.15,496500.0,61.2824,61.4212,60.5886,60.6085,496500.0
2014-03-11 12:30:00,61.16,61.48,61.13,61.23,486800.0,60.6184,60.9355,60.5886,60.6878,486800.0
2014-03-11 13:00:00,61.22,61.3,60.88,61.03,305000.0,60.6779,60.7571,60.3409,60.4895,305000.0
2014-03-11 13:30:00,61.03,61.45,60.98,61.4,276400.0,60.4895,60.9058,60.44,60.8563,276400.0
2014-03-11 14:00:00,61.39,61.5,61.21,61.36,290300.0,60.8463,60.9554,60.6679,60.8166,290300.0
2014-03-11 14:30:00,61.35,61.35,60.95,61.03,422600.0,60.8067,60.8067,60.4102,60.4895,422600.0
2014-03-11 15:00:00,61.01,61.17,60.83,61.0,933000.0,60.4697,60.6283,60.2913,60.4598,933000.0
2014-03-11 15:30:00,61.0,61.14,60.91,61.03,1133500.0,60.4598,60.5986,60.3706,60.4895,1133500.0
2014-03-12 09:30:00,60.4,60.45,59.64,60.32,667900.0,59.8651,59.9147,59.1118,59.7858,667900.0
2014-03-12 10:00:00,60.32,60.75,60.26,60.55,463700.0,59.7858,60.212,59.7264,60.0138,463700.0
2014-03-12 10:30:00,60.57,60.99,60.42,60.89,375900.0,60.0336,60.4499,59.8849,60.3508,375900.0
2014-03-12 11:00:00,60.9,61.41,60.69,61.37,340600.0,60.3607,60.8662,60.1525,60.8265,340600.0
2014-03-12 11:30:00,61.37,61.37,61.0,61.01,266700.0,60.8265,60.8265,60.4598,60.4697,266700.0
2014-03-12 12:00:00,61.0,61.2,60.99,61.01,200300.0,60.4598,60.658,60.4499,60.4697,200300.0
2014-03-12 12:30:00,61.02,61.17,60.88,61.13,197100.0,60.4796,60.6283,60.3409,60.5886,197100.0
2014-03-12 13:00:00,61.13,61.14,60.93,61.05,425900.0,60.5886,60.5986,60.3904,60.5094,425900.0
2014-03-12 13:30:00,61.06,61.22,60.96,61.02,173700.0,60.5193,60.6779,60.4202,60.4796,173700.0
2014-03-12 14:00:00,61.02,61.14,60.93,61.05,143100.0,60.4796,60.5986,60.3904,60.5094,143100.0
2014-03-12 14:30:00,61.05,61.29,60.96,61.27,302400.0,60.5094,60.7472,60.4202,60.7274,302400.0
2014-03-12 15:00:00,61.26,61.35,61.22,61.3,350900.0,60.7175,60.8067,60.6779,60.7571,350900.0
2014-03-12 15:30:00,61.29,61.53,61.28,61.53,977600.0,60.7472,60.9851,60.7373,60.9851,977600.0
2014-03-13 09:30:00,61.8,62.17,60.69,60.78,602400.0,61.2527,61.6194,60.1525,60.2417,602400.0
2014-03-13 10:00:00,60.78,60.92,60.16,60.36,689800.0,60.2417,60.3805,59.6272,59.8255,689800.0
2014-03-13 10:30:00,60.35,60.48,59.89,60.04,669900.0,59.8156,59.9444,59.3596,59.5083,669900.0
2014-03-13 11:00:00,60.03,60.34,59.77,59.82,566100.0,59.4984,59.8056,59.2407,59.2902,566100.0
2014-03-13 11:30:00,59.83,60.16,59.65,59.77,414300.0,59.3002,59.6272,59.1218,59.2407,414300.0
2014-03-13 12:00:00,59.77,59.98,59.14,59.25,490400.0,59.2407,59.4488,58.6163,58.7253,490400.0
2014-03-13 12:30:00,59.26,59.27,58.94,58.99,696100.0,58.7352,58.7451,58.418,58.4676,696100.0
2014-03-13 13:00:00,58.99,59.27,58.51,59.21,691500.0,58.4676,58.7451,57.9919,58.6857,691500.0
2014-03-13 13:30:00,59.21,59.38,58.65,58.79,560000.0,58.6857,58.8541,58.1306,58.2694,560000.0
2014-03-13 14:00:00,58.82,58.9,58.61,58.85,416200.0,58.2991,58.3784,58.091,58.3288,416200.0
2014-03-13 14:30:00,58.85,59.1,58.67,58.7,420800.0,58.3288,58.5766,58.1504,58.1802,420800.0
2014-03-13 15:00:00,58.69,58.75,58.42,58.5,653200.0,58.1703,58.2297,57.9026,57.9819,653200.0
2014-03-13 15:30:00,58.5,59.17,58.42,59.07,1429800.0,57.9819,58.646,57.9026,58.5469,1429800.0
2014-03-14 09:30:00,58.99,59.29,58.34,58.35,666200.0,58.4676,58.7649,57.8234,57.8333,666200.0
2014-03-14 10:00:00,58.35,59.05,58.28,58.51,647200.0,57.8333,58.5271,57.7639,57.9919,647200.0
2014-03-14 10:30:00,58.53,58.66,57.82,57.93,783200.0,58.0117,58.1405,57.308,57.417,783200.0
2014-03-14 11:00:00,57.96,58.22,57.61,58.04,935800.0,57.4467,57.7044,57.0998,57.526,935800.0
2014-03-14 11:30:00,58.06,58.74,58.05,58.62,433100.0,57.5458,58.2198,57.5359,58.1009,433100.0
2014-03-14 12:00:00,58.62,58.71,58.24,58.53,310300.0,58.1009,58.1901,57.7242,58.0117,310300.0
2014-03-14 12:30:00,58.54,58.78,58.39,58.66,279900.0,58.0216,58.2595,57.8729,58.1405,279900.0
2014-03-14 13:00:00,58.68,58.73,58.3,58.41,211900.0,58.1603,58.2099,57.7837,57.8927,211900.0
2014-03-14 13:30:00,58.43,58.57,58.28,58.4,170700.0,57.9126,58.0513,57.7639,57.8828,170700.0
2014-03-14 14:00:00,58.4,58.5,58.29,58.5,174000.0,57.8828,57.9819,57.7738,57.9819,174000.0
2014-03-14 14:30:00,58.51,58.51,58.16,58.23,347700.0,57.9919,57.9919,57.645,57.7143,347700.0
2014-03-14 15:00:00,58.23,58.34,58.0,58.28,303200.0,57.7143,57.8234,57.4864,57.7639,303200.0
2014-03-14 15:30:00,58.29,58.42,58.07,58.17,777500.0,57.7738,57.9026,57.5557,57.6549,777500.0
2014-03-17 09:30:00,58.61,59.27,58.61,58.73,534900.0,58.091,58.7451,58.091,58.2099,534900.0
2014-03-17 10:00:00,58.75,59.19,58.72,58.75,343100.0,58.2297,58.6658,58.2,58.2297,343100.0
2014-03-17 10:30:00,58.77,58.88,58.42,58.75,610100.0,58.2495,58.3586,57.9026,58.2297,610100.0
2014-03-17 11:00:00,58.75,58.8,58.43,58.5,160700.0,58.2297,58.2793,57.9126,57.9819,160700.0
2014-03-17 11:30:00,58.49,58.49,58.06,58.44,262900.0,57.972,57.972,57.5458,57.9225,262900.0
2014-03-17 12:00:00,58.48,58.64,58.27,58.51,182600.0,57.9621,58.1207,57.754,57.9919,182600.0
2014-03-17 12:30:00,58.51,58.58,58.19,58.37,295600.0,57.9919,58.0612,57.6747,57.8531,295600.0
2014-03-17 13:00:00,58.37,58.5,58.07,58.1,376400.0,57.8531,57.9819,57.5557,57.5855,376400.0
2014-03-17 13:30:00,58.12,58.27,58.02,58.11,262600.0,57.6053,57.754,57.5062,57.5954,262600.0
2014-03-17 14:00:00,58.12,58.41,58.1,58.39,347200.0,57.6053,57.8927,57.5855,57.8729,347200.0
2014-03-17 14:30:00,58.38,58.6,58.35,58.59,332500.0,57.863,58.0811,57.8333,58.0711,332500.0
2014-03-17 15:00:00,58.6,58.6,58.27,58.29,357700.0,58.0811,58.0811,57.754,57.7738,357700.0
2014-03-17 15:30:00,58.29,58.32,58.14,58.31,633700.0,57.7738,57.8035,57.6251,57.7936,633700.0
2014-03-18 09:30:00,58.49,58.62,58.07,58.25,428900.0,57.972,58.1009,57.5557,57.7342,428900.0
2014-03-18 10:00:00,58.24,58.71,57.98,58.64,544600.0,57.7242,58.1901,57.4665,58.1207,544600.0
2014-03-18 10:30:00,58.64,58.7,58.15,58.22,582800.0,58.1207,58.1802,57.635,57.7044,582800.0
2014-03-18 11:00:00,58.22,58.75,58.16,58.66,327700.0,57.7044,58.2297,57.645,58.1405,327700.0
2014-03-18 11:30:00,58.66,58.86,58.5,58.78,241400.0,58.1405,58.3388,57.9819,58.2595,241400.0
2014-03-18 12:00:00,58.78,58.91,58.66,58.76,144100.0,58.2595,58.3883,58.1405,58.2396,144100.0
2014-03-18 12:30:00,58.76,58.85,58.56,58.57,135800.0,58.2396,58.3288,58.0414,58.0513,135800.0
2014-03-18 13:00:00,58.57,58.83,58.57,58.78,94200.0,58.0513,58.309,58.0513,58.2595,94200.0
2014-03-18 13:30:00,58.78,59.0,58.73,58.79,195400.0,58.2595,58.4775,58.2099,58.2694,195400.0
2014-03-18 14:00:00,58.79,59.13,58.79,59.13,538600.0,58.2694,58.6064,58.2694,58.6064,538600.0
2014-03-18 14:30:00,59.13,59.56,59.11,59.51,598500.0,58.6064,59.0326,58.5865,58.983,598500.0
2014-03-18 15:00:00,59.51,59.55,59.35,59.52,491400.0,58.983,59.0226,58.8244,58.9929,491400.0
2014-03-18 15:30:00,59.52,59.63,59.4,59.62,1037000.0,58.9929,59.1019,58.874,59.092,1037000.0
2014-03-19 09:30:00,59.46,59.8,59.21,59.51,427300.0,58.9334,59.2704,58.6857,58.983,427300.0
2014-03-19 10:00:00,59.51,59.51,58.99,59.0,262400.0,58.983,58.983,58.4676,58.4775,262400.0
2014-03-19 10:30:00,59.0,59.01,58.52,58.63,318100.0,58.4775,58.4874,58.0018,58.1108,318100.0
2014-03-19 11:00:00,58.66,58.72,58.49,58.55,310200.0,58.1405,58.2,57.972,58.0315,310200.0
2014-03-19 11:30:00,58.57,58.78,58.26,58.75,293100.0,58.0513,58.2595,57.7441,58.2297,293100.0
2014-03-19 12:00:00,58.76,58.91,58.64,58.85,161600.0,58.2396,58.3883,58.1207,58.3288,161600.0
2014-03-19 12:30:00,58.84,58.92,58.74,58.81,109900.0,58.3189,58.3982,58.2198,58.2892,109900.0
2014-03-19 13:00:00,58.81,58.85,58.72,58.74,113500.0,58.2892,58.3288,58.2,58.2198,113500.0
2014-03-19 13:30:00,58.73,58.98,58.71,58.97,84900.0,58.2099,58.4577,58.1901,58.4478,84900.0
2014-03-19 14:00:00,58.97,58.98,58.65,58.72,287100.0,58.4478,58.4577,58.1306,58.2,287100.0
2014-03-19 14:30:00,58.73,58.86,58.6,58.69,216300.0,58.2099,58.3388,58.0811,58.1703,216300.0
2014-03-19 15:00:00,58.71,58.73,57.92,58.33,443600.0,58.1901,58.2099,57.4071,57.8134,443600.0
2014-03-19 15:30:00,58.32,58.55,58.21,58.44,829900.0,57.8035,58.0315,57.6945,57.9225,829900.0
2014-03-20 09:30:00,58.35,58.71,57.76,58.02,321000.0,57.8333,58.1901,57.2485,57.5062,321000.0
2014-03-20 10:00:00,58.05,59.17,57.89,58.7,617900.0,57.5359,58.646,57.3773,58.1802,617900.0
2014-03-20 10:30:00,58.68,59.21,58.63,59.19,587600.0,58.1603,58.6857,58.1108,58.6658,587600.0
2014-03-20 11:00:00,59.19,59.38,58.74,58.78,329500.0,58.6658,58.8541,58.2198,58.2595,329500.0
2014-03-20 11:30:00,58.79,58.95,58.69,58.9,169100.0,58.2694,58.428,58.1703,58.3784,169100.0
2014-03-20 12:00:00,58.88,58.99,58.73,58.99,142500.0,58.3586,58.4676,58.2099,58.4676,142500.0
2014-03-20 12:30:00,58.99,59.15,58.94,59.08,147300.0,58.4676,58.6262,58.418,58.5568,147300.0
2014-03-20 13:00:00,59.07,59.2,58.76,58.78,265800.0,58.5469,58.6757,58.2396,58.2595,265800.0
2014-03-20 13:30:00,58.77,58.98,58.75,58.89,92400.0,58.2495,58.4577,58.2297,58.3685,92400.0
2014-03-20 14:00:00,58.88,59.15,58.83,59.13,166200.0,58.3586,58.6262,58.309,58.6064,166200.0
2014-03-20 14:30:00,59.13,59.16,58.98,59.01,225700.0,58.6064,58.6361,58.4577,58.4874,225700.0
2014-03-20 15:00:00,58.99,58.99,58.73,58.8,259300.0,58.4676,58.4676,58.2099,58.2793,259300.0
2014-03-20 15:30:00,58.79,59.22,58.78,59.12,790500.0,58.2694,58.6956,58.2595,58.5964,790500.0
2014-03-21 09:30:00,59.74,59.91,58.49,58.58,1217500.0,59.211,59.3795,57.972,58.0612,1217500.0
2014-03-21 10:00:00,58.61,58.64,57.4,57.5,789600.0,58.091,58.1207,56.8917,56.9908,789600.0
2014-03-21 10:30:00,57.5,57.55,57.21,57.45,741000.0,56.9908,57.0404,56.7034,56.9412,741000.0
2014-03-21 11:00:00,57.49,57.75,57.22,57.73,493700.0,56.9809,57.2386,56.7133,57.2188,493700.0
2014-03-21 11:30:00,57.72,57.97,57.72,57.82,351400.0,57.2088,57.4566,57.2088,57.308,351400.0
2014-03-21 12:00:00,57.82,57.83,57.68,57.69,195200.0,57.308,57.3179,57.1692,57.1791,195200.0
2014-03-21 12:30:00,57.71,57.8,57.6,57.62,233900.0,57.1989,57.2881,57.0899,57.1097,233900.0
2014-03-21 13:00:00,57.63,57.78,57.43,57.49,245000.0,57.1196,57.2683,56.9214,56.9809,245000.0
2014-03-21 13:30:00,57.52,57.65,57.12,57.21,310600.0,57.0106,57.1395,56.6142,56.7034,310600.0
2014-03-21 14:00:00,57.2,57.47,57.08,57.08,393900.0,56.6935,56.9611,56.5745,56.5745,393900.0
2014-03-21 14:30:00,57.08,57.29,56.77,57.27,562700.0,56.5745,56.7827,56.2673,56.7628,562700.0
2014-03-21 15:00:00,57.27,57.28,56.96,57.26,352900.0,56.7628,56.7727,56.4556,56.7529,352900.0
2014-03-21 15:30:00,57.26,57.26,56.77,56.99,1528600.0,56.7529,56.7529,56.2673,56.4853,1528600.0
2014-03-24 09:30:00,57.51,57.55,56.39,56.91,500500.0,57.0007,57.0404,55.8906,56.406,500500.0
2014-03-24 10:00:00,56.88,56.92,56.2,56.25,577700.0,56.3763,56.4159,55.7023,55.7519,577700.0
2014-03-24 10:30:00,56.25,56.31,55.93,55.95,436200.0,55.7519,55.8113,55.4347,55.4545,436200.0
2014-03-24 11:00:00,55.97,56.46,55.79,56.33,362000.0,55.4743,55.96,55.2959,55.8312,362000.0
2014-03-24 11:30:00,56.34,56.5,56.02,56.11,266800.0,55.8411,55.9997,55.5239,55.6131,266800.0
2014-03-24 12:00:00,56.1,56.25,55.97,56.02,314100.0,55.6032,55.7519,55.4743,55.5239,314100.0
2014-03-24 12:30:00,56.02,56.04,55.67,55.79,287400.0,55.5239,55.5437,55.177,55.2959,287400.0
2014-03-24 13:00:00,55.78,55.94,55.74,55.85,221300.0,55.286,55.4446,55.2464,55.3554,221300.0
2014-03-24 13:30:00,55.85,56.12,55.85,56.11,334000.0,55.3554,55.623,55.3554,55.6131,334000.0
2014-03-24 14:00:00,56.1,56.34,56.03,56.25,234800.0,55.6032,55.8411,55.5338,55.7519,234800.0
2014-03-24 14:30:00,56.27,56.55,56.19,56.38,329500.0,55.7717,56.0492,55.6924,55.8807,329500.0
2014-03-24 15:00:00,56.39,56.4,56.05,56.39,247000.0,55.8906,55.9005,55.5536,55.8906,247000.0
2014-03-24 15:30:00,56.42,56.55,56.34,56.38,907700.0,55.9204,56.0492,55.8411,55.8807,907700.0
2014-03-25 09:30:00,56.81,58.1,56.81,57.79,769300.0,56.3069,57.5855,56.3069,57.2782,769300.0
2014-03-25 10:00:00,57.82,58.04,57.27,57.52,576400.0,57.308,57.526,56.7628,57.0106,576400.0
2014-03-25 10:30:00,57.53,57.58,56.0,56.0,830800.0,57.0205,57.0701,55.5041,55.5041,830800.0
2014-03-25 11:00:00,56.0,56.64,55.86,56.52,589200.0,55.5041,56.1384,55.3653,56.0195,589200.0
2014-03-25 11:30:00,56.5,56.5,55.26,55.67,543300.0,55.9997,55.9997,54.7706,55.177,543300.0
2014-03-25 12:00:00,55.67,55.97,55.42,55.72,298700.0,55.177,55.4743,54.9292,55.2266,298700.0
2014-03-25 12:30:00,55.74,56.62,55.73,56.48,427300.0,55.2464,56.1186,55.2365,55.9798,427300.0
2014-03-25 13:00:00,56.5,56.86,56.3,56.86,309600.0,55.9997,56.3565,55.8014,56.3565,309600.0
2014-03-25 13:30:00,56.85,56.88,56.51,56.62,164600.0,56.3466,56.3763,56.0096,56.1186,164600.0
2014-03-25 14:00:00,56.62,56.96,56.6,56.66,269400.0,56.1186,56.4556,56.0988,56.1582,269400.0
2014-03-25 14:30:00,56.66,56.74,56.47,56.58,193100.0,56.1582,56.2375,55.9699,56.0789,193100.0
2014-03-25 15:00:00,56.57,56.79,56.5,56.73,381100.0,56.069,56.2871,55.9997,56.2276,381100.0
2014-03-25 15:30:00,56.72,56.88,56.61,56.65,684200.0,56.2177,56.3763,56.1087,56.1483,684200.0
2014-03-26 09:30:00,57.08,57.21,56.62,56.69,304000.0,56.5745,56.7034,56.1186,56.188,304000.0
2014-03-26 10:00:00,56.66,56.92,55.99,56.25,338200.0,56.1582,56.4159,55.4942,55.7519,338200.0
2014-03-26 10:30:00,56.24,56.42,56.0,56.14,237000.0,55.742,55.9204,55.5041,55.6428,237000.0
2014-03-26 11:00:00,56.12,56.64,56.06,56.63,293700.0,55.623,56.1384,55.5635,56.1285,293700.0
2014-03-26 11:30:00,56.61,56.66,56.06,56.32,333600.0,56.1087,56.1582,55.5635,55.8212,333600.0
2014-03-26 12:00:00,56.3,56.5,56.0,56.49,182000.0,55.8014,55.9997,55.5041,55.9897,182000.0
2014-03-26 12:30:00,56.48,56.7,56.32,56.69,144300.0,55.9798,56.1979,55.8212,56.188,144300.0
2014-03-26 13:00:00,56.69,56.74,55.9,55.93,323400.0,56.188,56.2375,55.405,55.4347,323400.0
2014-03-26 13:30:00,55.92,55.98,55.64,55.84,598200.0,55.4248,55.4843,55.1473,55.3455,598200.0
2014-03-26 14:00:00,55.83,55.89,55.43,55.48,529500.0,55.3356,55.3951,54.9391,54.9887,529500.0
2014-03-26 14:30:00,55.48,55.92,55.3,55.92,469900.0,54.9887,55.4248,54.8103,55.4248,469900.0
2014-03-26 15:00:00,55.91,55.98,55.51,55.55,344500.0,55.4149,55.4843,55.0184,55.0581,344500.0
2014-03-26 15:30:00,55.53,55.64,55.14,55.2,978400.0,55.0382,55.1473,54.6517,54.7112,978400.0
2014-03-27 09:30:00,55.0,55.49,53.86,55.33,1039400.0,54.5129,54.9986,53.383,54.84,1039400.0
2014-03-27 10:00:00,55.34,56.66,55.27,56.2,1009700.0,54.8499,56.1582,54.7805,55.7023,1009700.0
2014-03-27 10:30:00,56.19,56.28,55.7,56.05,425600.0,55.6924,55.7816,55.2067,55.5536,425600.0
2014-03-27 11:00:00,56.06,56.16,55.77,55.8,285900.0,55.5635,55.6627,55.2761,55.3058,285900.0
2014-03-27 11:30:00,55.8,55.82,55.47,55.71,226000.0,55.3058,55.3257,54.9788,55.2166,226000.0
2014-03-27 12:00:00,55.75,56.1,55.38,56.01,227300.0,55.2563,55.6032,54.8896,55.514,227300.0
2014-03-27 12:30:00,56.04,56.09,55.73,55.99,196200.0,55.5437,55.5933,55.2365,55.4942,196200.0
2014-03-27 13:00:00,55.98,56.29,55.87,56.0,206900.0,55.4843,55.7915,55.3752,55.5041,206900.0
2014-03-27 13:30:00,56.01,56.05,55.83,55.97,175800.0,55.514,55.5536,55.3356,55.4743,175800.0
2014-03-27 14:00:00,55.99,56.22,55.76,56.16,322300.0,55.4942,55.7221,55.2662,55.6627,322300.0
2014-03-27 14:30:00,56.15,56.25,56.02,56.14,334800.0,55.6528,55.7519,55.5239,55.6428,334800.0
2014-03-27 15:00:00,56.14,56.21,55.94,56.19,376800.0,55.6428,55.7122,55.4446,55.6924,376800.0
2014-03-27 15:30:00,56.2,56.26,55.92,55.97,659700.0,55.7023,55.7618,55.4248,55.4743,659700.0
2014-03-28 09:30:00,56.07,56.38,55.89,56.07,427800.0,55.5735,55.8807,55.3951,55.5735,427800.0
2014-03-28 10:00:00,56.07,56.69,56.05,56.47,672100.0,55.5735,56.188,55.5536,55.9699,672100.0
2014-03-28 10:30:00,56.49,56.56,56.22,56.33,131400.0,55.9897,56.0591,55.7221,55.8312,131400.0
2014-03-28 11:00:00,56.33,56.49,56.09,56.32,278600.0,55.8312,55.9897,55.5933,55.8212,278600.0
2014-03-28 11:30:00,56.33,56.39,56.21,56.39,159900.0,55.8312,55.8906,55.7122,55.8906,159900.0
2014-03-28 12:00:00,56.4,56.63,56.37,56.57,180300.0,55.9005,56.1285,55.8708,56.069,180300.0
2014-03-28 12:30:00,56.56,56.94,56.54,56.9,342000.0,56.0591,56.4358,56.0393,56.3961,342000.0
2014-03-28 13:00:00,56.89,56.92,56.51,56.55,336900.0,56.3862,56.4159,56.0096,56.0492,336900.0
2014-03-28 13:30:00,56.55,56.55,56.24,56.24,232500.0,56.0492,56.0492,55.742,55.742,232500.0
2014-03-28 14:00:00,56.24,56.29,55.88,56.01,373400.0,55.742,55.7915,55.3851,55.514,373400.0
2014-03-28 14:30:00,56.03,56.08,55.65,55.77,351800.0,55.5338,55.5834,55.1572,55.2761,351800.0
2014-03-28 15:00:00,55.79,56.09,55.78,55.86,429400.0,55.2959,55.5933,55.286,55.3653,429400.0
2014-03-28 15:30:00,55.86,55.89,55.59,55.74,650600.0,55.3653,55.3951,55.0977,55.2464,650600.0
2014-03-31 09:30:00,56.17,56.83,56.14,56.64,654500.0,55.6726,56.3267,55.6428,56.1384,654500.0
2014-03-31 10:00:00,56.65,56.82,56.36,56.64,612900.0,56.1483,56.3168,55.8609,56.1384,612900.0
2014-03-31 10:30:00,56.65,56.75,56.39,56.68,507000.0,56.1483,56.2474,55.8906,56.1781,507000.0
2014-03-31 11:00:00,56.68,56.9,56.55,56.65,466300.0,56.1781,56.3961,56.0492,56.1483,466300.0
2014-03-31 11:30:00,56.66,56.82,56.44,56.68,490500.0,56.1582,56.3168,55.9402,56.1781,490500.0
2014-03-31 12:00:00,56.69,56.83,56.54,56.67,177400.0,56.188,56.3267,56.0393,56.1681,177400.0
2014-03-31 12:30:00,56.67,56.89,56.63,56.8,315300.0,56.1681,56.3862,56.1285,56.297,315300.0
2014-03-31 13:00:00,56.8,56.99,56.8,56.87,301800.0,56.297,56.4853,56.297,56.3664,301800.0
2014-03-31 13:30:00,56.87,56.92,56.56,56.65,215800.0,56.3664,56.4159,56.0591,56.1483,215800.0
2014-03-31 14:00:00,56.65,56.82,56.63,56.72,199900.0,56.1483,56.3168,56.1285,56.2177,199900.0
2014-03-31 14:30:00,56.72,57.0,56.72,56.85,288200.0,56.2177,56.4952,56.2177,56.3466,288200.0
2014-03-31 15:00:00,56.85,57.15,56.8,57.11,321800.0,56.3466,56.6439,56.297,56.6042,321800.0
2014-03-31 15:30:00,57.09,57.18,56.97,57.08,998300.0,56.5844,56.6736,56.4655,56.5745,998300.0
2014-04-01 09:30:00,57.61,58.83,57.6,58.48,851900.0,57.0998,58.309,57.0899,57.9621,851900.0
2014-04-01 10:00:00,58.47,58.84,58.4,58.43,472500.0,57.9522,58.3189,57.8828,57.9126,472500.0
2014-04-01 10:30:00,58.43,58.83,58.42,58.68,452300.0,57.9126,58.309,57.9026,58.1603,452300.0
2014-04-01 11:00:00,58.67,58.76,58.46,58.53,275600.0,58.1504,58.2396,57.9423,58.0117,275600.0
2014-04-01 11:30:00,58.53,58.81,58.47,58.59,277800.0,58.0117,58.2892,57.9522,58.0711,277800.0
2014-04-01 12:00:00,58.57,58.62,58.38,58.4,203900.0,58.0513,58.1009,57.863,57.8828,203900.0
2014-04-01 12:30:00,58.4,58.46,58.05,58.18,170300.0,57.8828,57.9423,57.5359,57.6648,170300.0
2014-04-01 13:00:00,58.17,58.3,58.05,58.29,266800.0,57.6549,57.7837,57.5359,57.7738,266800.0
2014-04-01 13:30:00,58.3,58.5,58.2,58.48,198700.0,57.7837,57.9819,57.6846,57.9621,198700.0
2014-04-01 14:00:00,58.51,58.54,58.41,58.53,183300.0,57.9919,58.0216,57.8927,58.0117,183300.0
2014-04-01 14:30:00,58.53,58.56,58.34,58.56,187400.0,58.0117,58.0414,57.8234,58.0414,187400.0
2014-04-01 15:00:00,58.54,58.7,58.44,58.66,321600.0,58.0216,58.1802,57.9225,58.1405,321600.0
2014-04-01 15:30:00,58.64,58.89,58.56,58.8,792600.0,58.1207,58.3685,58.0414,58.2793,792600.0
2014-04-02 09:30:00,59.04,59.35,58.05,58.27,624500.0,58.5172,58.8244,57.5359,57.754,624500.0
2014-04-02 10:00:00,58.32,58.95,58.13,58.84,353200.0,57.8035,58.428,57.6152,58.3189,353200.0
2014-04-02 10:30:00,58.84,58.85,58.46,58.6,230400.0,58.3189,58.3288,57.9423,58.0811,230400.0
2014-04-02 11:00:00,58.6,58.65,58.16,58.3,190900.0,58.0811,58.1306,57.645,57.7837,190900.0
2014-04-02 11:30:00,58.32,58.46,58.12,58.39,278600.0,57.8035,57.9423,57.6053,57.8729,278600.0
2014-04-02 12:00:00,58.38,58.39,58.13,58.26,225700.0,57.863,57.8729,57.6152,57.7441,225700.0
2014-04-02 12:30:00,58.25,58.32,57.99,57.99,238700.0,57.7342,57.8035,57.4765,57.4765,238700.0
2014-04-02 13:00:00,58.0,58.2,57.94,58.12,248000.0,57.4864,57.6846,57.4269,57.6053,248000.0
2014-04-02 13:30:00,58.13,58.13,57.77,57.86,244800.0,57.6152,57.6152,57.2584,57.3476,244800.0
2014-04-02 14:00:00,57.86,57.99,57.71,57.78,329800.0,57.3476,57.4765,57.1989,57.2683,329800.0
2014-04-02 14:30:00,57.78,58.06,57.72,58.06,193500.0,57.2683,57.5458,57.2088,57.5458,193500.0
2014-04-02 15:00:00,58.06,58.17,57.98,58.17,250000.0,57.5458,57.6549,57.4665,57.6549,250000.0
2014-04-02 15:30:00,58.18,58.28,58.1,58.15,580200.0,57.6648,57.7639,57.5855,57.635,580200.0
2014-04-03 09:30:00,58.07,58.15,57.49,58.1,281700.0,57.5557,57.635,56.9809,57.5855,281700.0
2014-04-03 10:00:00,58.13,58.24,57.45,57.48,426600.0,57.6152,57.7242,56.9412,56.971,426600.0
2014-04-03 10:30:00,57.48,57.52,57.04,57.28,397700.0,56.971,57.0106,56.5349,56.7727,397700.0
2014-04-03 11:00:00,57.28,57.31,56.83,56.83,196100.0,56.7727,56.8025,56.3267,56.3267,196100.0
2014-04-03 11:30:00,56.82,56.91,56.68,56.73,275600.0,56.3168,56.406,56.1781,56.2276,275600.0
2014-04-03 12:00:00,56.73,56.88,56.52,56.66,205300.0,56.2276,56.3763,56.0195,56.1582,205300.0
2014-04-03 12:30:00,56.64,56.66,56.03,56.04,380600.0,56.1384,56.1582,55.5338,55.5437,380600.0
2014-04-03 13:00:00,56.04,56.16,55.69,55.97,474600.0,55.5437,55.6627,55.1968,55.4743,474600.0
2014-04-03 13:30:00,55.98,55.98,55.7,55.87,436100.0,55.4843,55.4843,55.2067,55.3752,436100.0
2014-04-03 14:00:00,55.87,56.01,55.87,55.96,331500.0,55.3752,55.514,55.3752,55.4644,331500.0
2014-04-03 14:30:00,55.95,55.96,55.54,55.8,453300.0,55.4545,55.4644,55.0482,55.3058,453300.0
2014-04-03 15:00:00,55.8,55.81,55.56,55.69,341100.0,55.3058,55.3158,55.068,55.1968,341100.0
2014-04-03 15:30:00,55.7,55.82,55.69,55.73,871000.0,55.2067,55.3257,55.1968,55.2365,871000.0
2014-04-04 09:30:00,56.25,56.4,54.6,55.02,661200.0,55.7519,55.9005,54.1165,54.5328,661200.0
2014-04-04 10:00:00,55.02,56.61,54.98,55.87,910900.0,54.5328,56.1087,54.4931,55.3752,910900.0
2014-04-04 10:30:00,55.89,56.13,55.48,55.51,320500.0,55.3951,55.6329,54.9887,55.0184,320500.0
2014-04-04 11:00:00,55.5,55.62,54.75,54.89,400100.0,55.0085,55.1274,54.2651,54.4039,400100.0
2014-04-04 11:30:00,54.9,55.13,54.5,54.61,355500.0,54.4138,54.6418,54.0174,54.1264,355500.0
2014-04-04 12:00:00,54.61,54.61,54.07,54.55,393700.0,54.1264,54.1264,53.5912,54.0669,393700.0
2014-04-04 12:30:00,54.55,54.71,54.41,54.52,404100.0,54.0669,54.2255,53.9282,54.0372,404100.0
2014-04-04 13:00:00,54.51,54.7,54.3,54.53,298300.0,54.0273,54.2156,53.8191,54.0471,298300.0
2014-04-04 13:30:00,54.54,54.69,54.33,54.56,242900.0,54.057,54.2057,53.8489,54.0768,242900.0
2014-04-04 14:00:00,54.56,54.61,54.19,54.26,297700.0,54.0768,54.1264,53.7101,53.7795,297700.0
2014-04-04 14:30:00,54.26,54.32,54.05,54.32,229600.0,53.7795,53.839,53.5713,53.839,229600.0
2014-04-04 15:00:00,54.31,54.78,54.17,54.75,379400.0,53.829,54.2949,53.6903,54.2651,379400.0
2014-04-04 15:30:00,54.72,54.78,54.28,54.42,764600.0,54.2354,54.2949,53.7993,53.9381,764600.0
2014-04-07 09:30:00,54.14,55.24,53.78,55.23,793700.0,53.6606,54.7508,53.3037,54.7409,793700.0
2014-04-07 10:00:00,55.23,55.51,54.86,54.96,558900.0,54.7409,55.0184,54.3742,54.4733,558900.0
2014-04-07 10:30:00,54.96,55.05,54.26,54.47,349100.0,54.4733,54.5625,53.7795,53.9876,349100.0
2014-04-07 11:00:00,54.48,54.76,54.33,54.51,318400.0,53.9975,54.2751,53.8489,54.0273,318400.0
2014-04-07 11:30:00,54.48,54.78,54.23,54.35,247800.0,53.9975,54.2949,53.7498,53.8687,247800.0
2014-04-07 12:00:00,54.35,54.47,54.03,54.25,317800.0,53.8687,53.9876,53.5515,53.7696,317800.0
2014-04-07 12:30:00,54.24,54.44,54.14,54.3,154400.0,53.7597,53.9579,53.6606,53.8191,154400.0
2014-04-07 13:00:00,54.29,54.31,53.85,53.91,137600.0,53.8092,53.829,53.3731,53.4326,137600.0
2014-04-07 13:30:00,53.89,53.97,53.47,53.48,300600.0,53.4128,53.4921,52.9965,53.0064,300600.0
2014-04-07 14:00:00,53.47,53.52,53.07,53.28,368800.0,52.9965,53.046,52.6,52.8082,368800.0
2014-04-07 14:30:00,53.27,53.91,53.12,53.77,254000.0,52.7983,53.4326,52.6496,53.2938,254000.0
2014-04-07 15:00:00,53.79,54.3,53.67,54.3,353400.0,53.3136,53.8191,53.1947,53.8191,353400.0
2014-04-07 15:30:00,54.3,54.36,53.94,53.99,961900.0,53.8191,53.8786,53.4623,53.5119,961900.0
2014-04-08 09:30:00,54.18,54.58,53.5,53.61,803800.0,53.7002,54.0967,53.0262,53.1352,803800.0
2014-04-08 10:00:00,53.64,53.96,53.12,53.12,613300.0,53.165,53.4821,52.6496,52.6496,613300.0
2014-04-08 10:30:00,53.14,54.35,53.14,54.04,755300.0,52.6694,53.8687,52.6694,53.5614,755300.0
2014-04-08 11:00:00,54.03,54.69,53.94,54.49,629200.0,53.5515,54.2057,53.4623,54.0075,629200.0
2014-04-08 11:30:00,54.48,54.69,54.18,54.53,567600.0,53.9975,54.2057,53.7002,54.0471,567600.0
2014-04-08 12:00:00,54.56,55.0,54.37,55.0,327700.0,54.0768,54.5129,53.8885,54.5129,327700.0
2014-04-08 12:30:00,55.0,55.12,54.63,54.66,242300.0,54.5129,54.6319,54.1462,54.1759,242300.0
2014-04-08 13:00:00,54.65,55.2,54.63,55.16,323400.0,54.166,54.7112,54.1462,54.6715,323400.0
2014-04-08 13:30:00,55.17,55.49,55.09,55.44,558300.0,54.6814,54.9986,54.6021,54.949,558300.0
2014-04-08 14:00:00,55.43,55.46,54.92,55.0,455000.0,54.9391,54.9689,54.4336,54.5129,455000.0
2014-04-08 14:30:00,55.02,55.29,54.87,55.18,718300.0,54.5328,54.8004,54.3841,54.6913,718300.0
2014-04-08 15:00:00,55.17,55.24,55.04,55.21,416800.0,54.6814,54.7508,54.5526,54.7211,416800.0
2014-04-08 15:30:00,55.21,55.52,55.14,55.22,1256900.0,54.7211,55.0283,54.6517,54.731,1256900.0
2014-04-09 09:30:00,55.76,56.16,55.29,55.85,498300.0,55.2662,55.6627,54.8004,55.3554,498300.0
2014-04-09 10:00:00,55.81,56.33,55.8,56.0,537300.0,55.3158,55.8312,55.3058,55.5041,537300.0
2014-04-09 10:30:00,56.0,56.49,55.91,55.93,515300.0,55.5041,55.9897,55.4149,55.4347,515300.0
2014-04-09 11:00:00,55.96,56.09,55.77,56.03,287000.0,55.4644,55.5933,55.2761,55.5338,287000.0
2014-04-09 11:30:00,56.0,56.28,55.94,56.07,218700.0,55.5041,55.7816,55.4446,55.5735,218700.0
2014-04-09 12:00:00,56.06,56.09,55.75,55.8,677300.0,55.5635,55.5933,55.2563,55.3058,677300.0
2014-04-09 12:30:00,55.82,56.07,55.75,55.92,391000.0,55.3257,55.5735,55.2563,55.4248,391000.0
2014-04-09 13:00:00,55.92,56.18,55.9,56.07,185000.0,55.4248,55.6825,55.405,55.5735,185000.0
2014-04-09 13:30:00,56.06,56.35,55.98,56.16,220400.0,55.5635,55.851,55.4843,55.6627,220400.0
2014-04-09 14:00:00,56.17,57.07,56.17,57.01,522600.0,55.6726,56.5646,55.6726,56.5051,522600.0
2014-04-09 14:30:00,57.01,57.1,56.52,56.65,429600.0,56.5051,56.5943,56.0195,56.1483,429600.0
2014-04-09 15:00:00,56.64,56.84,56.54,56.67,441600.0,56.1384,56.3366,56.0393,56.1681,441600.0
2014-04-09 15:30:00,56.68,57.0,56.6,56.94,1031700.0,56.1781,56.4952,56.0988,56.4358,1031700.0
2014-04-10 09:30:00,56.95,57.08,55.67,55.92,696700.0,56.4457,56.5745,55.177,55.4248,696700.0
2014-04-10 10:00:00,55.91,55.93,55.45,55.88,540000.0,55.4149,55.4347,54.9589,55.3851,540000.0
2014-04-10 10:30:00,55.88,55.91,55.27,55.48,508400.0,55.3851,55.4149,54.7805,54.9887,508400.0
2014-04-10 11:00:00,55.48,55.54,54.6,54.62,939500.0,54.9887,55.0482,54.1165,54.1363,939500.0
2014-04-10 11:30:00,54.65,55.03,54.48,54.66,346800.0,54.166,54.5427,53.9975,54.1759,346800.0
2014-04-10 12:00:00,54.66,54.76,54.33,54.51,352400.0,54.1759,54.2751,53.8489,54.0273,352400.0
2014-04-10 12:30:00,54.5,54.72,54.36,54.48,237200.0,54.0174,54.2354,53.8786,53.9975,237200.0
2014-04-10 13:00:00,54.47,55.0,54.23,54.35,2721000.0,53.9876,54.5129,53.7498,53.8687,2721000.0
2014-04-10 13:30:00,54.34,54.78,54.33,54.77,312800.0,53.8588,54.2949,53.8489,54.285,312800.0
2014-04-10 14:00:00,54.76,54.89,54.68,54.72,398200.0,54.2751,54.4039,54.1958,54.2354,398200.0
2014-04-10 14:30:00,54.71,54.82,54.45,54.56,691000.0,54.2255,54.3345,53.9678,54.0768,691000.0
2014-04-10 15:00:00,54.55,54.61,54.25,54.45,873600.0,54.0669,54.1264,53.7696,53.9678,873600.0
2014-04-10 15:30:00,54.44,54.74,54.44,54.55,1102900.0,53.9579,54.2552,53.9579,54.0669,1102900.0
2014-04-11 09:30:00,53.82,54.5,53.05,54.01,904000.0,53.3434,54.0174,52.5802,53.5317,904000.0
2014-04-11 10:00:00,54.01,54.22,53.36,54.09,404700.0,53.5317,53.7398,52.8875,53.611,404700.0
2014-04-11 10:30:00,54.08,54.4,53.86,54.3,707500.0,53.6011,53.9182,53.383,53.8191,707500.0
2014-04-11 11:00:00,54.3,54.5,54.0,54.39,394700.0,53.8191,54.0174,53.5218,53.9083,394700.0
2014-04-11 11:30:00,54.39,54.43,53.96,54.12,253100.0,53.9083,53.948,53.4821,53.6407,253100.0
2014-04-11 12:00:00,54.11,54.34,53.99,54.05,190200.0,53.6308,53.8588,53.5119,53.5713,190200.0
2014-04-11 12:30:00,54.06,54.23,53.91,54.05,134600.0,53.5813,53.7498,53.4326,53.5713,134600.0
2014-04-11 13:00:00,54.06,54.07,53.5,53.51,196500.0,53.5813,53.5912,53.0262,53.0361,196500.0
2014-04-11 13:30:00,53.51,53.83,53.43,53.45,210800.0,53.0361,53.3533,52.9568,52.9767,210800.0
2014-04-11 14:00:00,53.45,53.62,53.14,53.2,310100.0,52.9767,53.1452,52.6694,52.7289,310100.0
2014-04-11 14:30:00,53.2,53.26,52.76,53.02,382600.0,52.7289,52.7883,52.2928,52.5505,382600.0
2014-04-11 15:00:00,53.01,53.2,52.79,53.02,332200.0,52.5406,52.7289,52.3225,52.5505,332200.0
2014-04-11 15:30:00,53.02,53.15,52.84,52.88,1035900.0,52.5505,52.6793,52.3721,52.4117,1035900.0
2014-04-14 09:30:00,53.49,53.99,53.11,53.62,462400.0,53.0163,53.5119,52.6397,53.1452,462400.0
2014-04-14 10:00:00,53.63,54.08,53.57,53.75,439700.0,53.1551,53.6011,53.0956,53.274,439700.0
2014-04-14 10:30:00,53.75,54.55,53.69,54.4,407000.0,53.274,54.0669,53.2145,53.9182,407000.0
2014-04-14 11:00:00,54.4,54.76,54.4,54.64,296100.0,53.9182,54.2751,53.9182,54.1561,296100.0
2014-04-14 11:30:00,54.64,54.7,53.98,53.98,207600.0,54.1561,54.2156,53.502,53.502,207600.0
2014-04-14 12:00:00,54.0,54.19,53.93,54.07,345000.0,53.5218,53.7101,53.4524,53.5912,345000.0
2014-04-14 12:30:00,54.06,54.22,53.98,54.04,215600.0,53.5813,53.7398,53.502,53.5614,215600.0
2014-04-14 13:00:00,54.08,54.09,53.79,53.85,148300.0,53.6011,53.611,53.3136,53.3731,148300.0
2014-04-14 13:30:00,53.85,54.09,53.71,53.72,169900.0,53.3731,53.611,53.2344,53.2443,169900.0
2014-04-14 14:00:00,53.7,53.74,53.41,53.45,193600.0,53.2244,53.2641,52.937,52.9767,193600.0
2014-04-14 14:30:00,53.46,53.64,53.36,53.38,174200.0,52.9866,53.165,52.8875,52.9073,174200.0
2014-04-14 15:00:00,53.39,53.42,53.08,53.42,324200.0,52.9172,52.9469,52.6099,52.9469,324200.0
2014-04-14 15:30:00,53.42,53.81,53.41,53.78,843800.0,52.9469,53.3335,52.937,53.3037,843800.0
2014-04-15 09:30:00,53.95,54.55,53.92,54.27,377000.0,53.4722,54.0669,53.4425,53.7894,377000.0
2014-04-15 10:00:00,54.22,54.45,53.51,53.71,619400.0,53.7398,53.9678,53.0361,53.2344,619400.0
2014-04-15 10:30:00,53.72,54.01,53.28,53.39,270400.0,53.2443,53.5317,52.8082,52.9172,270400.0
2014-04-15 11:00:00,53.4,53.67,53.21,53.45,284500.0,52.9271,53.1947,52.7388,52.9767,284500.0
2014-04-15 11:30:00,53.46,53.9,53.16,53.31,268400.0,52.9866,53.4227,52.6892,52.8379,268400.0
2014-04-15 12:00:00,53.27,53.36,53.0,53.22,110200.0,52.7983,52.8875,52.5306,52.7487,110200.0
2014-04-15 12:30:00,53.21,53.28,52.89,52.91,120000.0,52.7388,52.8082,52.4216,52.4414,120000.0
2014-04-15 13:00:00,52.9,53.49,52.88,53.48,191600.0,52.4315,53.0163,52.4117,53.0064,191600.0
2014-04-15 13:30:00,53.48,54.06,53.41,54.0,238100.0,53.0064,53.5813,52.937,53.5218,238100.0
2014-04-15 14:00:00,54.0,54.55,54.0,54.41,502900.0,53.5218,54.0669,53.5218,53.9282,502900.0
2014-04-15 14:30:00,54.4,55.19,54.4,54.89,522300.0,53.9182,54.7013,53.9182,54.4039,522300.0
2014-04-15 15:00:00,54.91,55.33,54.61,55.32,476100.0,54.4237,54.84,54.1264,54.8301,476100.0
2014-04-15 15:30:00,55.31,55.38,54.96,55.23,1211200.0,54.8202,54.8896,54.4733,54.7409,1211200.0
2014-04-16 09:30:00,55.96,56.02,54.57,54.89,573600.0,55.4644,55.5239,54.0867,54.4039,573600.0
2014-04-16 10:00:00,54.89,55.33,54.78,55.02,215100.0,54.4039,54.84,54.2949,54.5328,215100.0
2014-04-16 10:30:00,55.02,55.1,54.51,54.76,220800.0,54.5328,54.612,54.0273,54.2751,220800.0
2014-04-16 11:00:00,54.79,55.34,54.73,55.11,207000.0,54.3048,54.8499,54.2453,54.622,207000.0
2014-04-16 11:30:00,55.11,55.25,54.88,55.21,280700.0,54.622,54.7607,54.394,54.7211,280700.0
2014-04-16 12:00:00,55.23,55.77,55.22,55.68,195000.0,54.7409,55.2761,54.731,55.1869,195000.0
2014-04-16 12:30:00,55.66,55.7,55.15,55.15,188700.0,55.1671,55.2067,54.6616,54.6616,188700.0
2014-04-16 13:00:00,55.16,55.5,54.97,55.49,215400.0,54.6715,55.0085,54.4832,54.9986,215400.0
2014-04-16 13:30:00,55.49,55.5,55.16,55.33,165000.0,54.9986,55.0085,54.6715,54.84,165000.0
2014-04-16 14:00:00,55.34,55.56,55.19,55.44,185900.0,54.8499,55.068,54.7013,54.949,185900.0
2014-04-16 14:30:00,55.45,55.88,55.44,55.82,302100.0,54.9589,55.3851,54.949,55.3257,302100.0
2014-04-16 15:00:00,55.83,55.88,55.57,55.82,290600.0,55.3356,55.3851,55.0779,55.3257,290600.0
2014-04-16 15:30:00,55.82,56.08,55.76,55.98,772900.0,55.3257,55.5834,55.2662,55.4843,772900.0
2014-04-17 09:30:00,55.71,55.98,55.1,55.49,362800.0,55.2166,55.4843,54.612,54.9986,362800.0
2014-04-17 10:00:00,55.47,56.38,55.37,56.38,277800.0,54.9788,55.8807,54.8797,55.8807,277800.0
2014-04-17 10:30:00,56.37,56.44,55.52,55.79,313300.0,55.8708,55.9402,55.0283,55.2959,313300.0
2014-04-17 11:00:00,55.78,56.04,55.53,55.84,195900.0,55.286,55.5437,55.0382,55.3455,195900.0
2014-04-17 11:30:00,55.83,55.9,55.23,55.3,219100.0,55.3356,55.405,54.7409,54.8103,219100.0
2014-04-17 12:00:00,55.29,55.72,55.24,55.61,184300.0,54.8004,55.2266,54.7508,55.1175,184300.0
2014-04-17 12:30:00,55.61,55.85,55.52,55.81,245500.0,55.1175,55.3554,55.0283,55.3158,245500.0
2014-04-17 13:00:00,55.77,56.05,55.77,56.03,205700.0,55.2761,55.5536,55.2761,55.5338,205700.0
2014-04-17 13:30:00,56.03,56.2,55.98,56.18,126100.0,55.5338,55.7023,55.4843,55.6825,126100.0
2014-04-17 14:00:00,56.19,56.34,56.04,56.31,173900.0,55.6924,55.8411,55.5437,55.8113,173900.0
2014-04-17 14:30:00,56.31,56.38,56.26,56.3,204500.0,55.8113,55.8807,55.7618,55.8014,204500.0
2014-04-17 15:00:00,56.3,56.32,56.16,56.18,196800.0,55.8014,55.8212,55.6627,55.6825,196800.0
2014-04-17 15:30:00,56.18,56.2,56.07,56.09,585700.0,55.6825,55.7023,55.5735,55.5933,585700.0
2014-04-21 09:30:00,56.08,56.39,55.8,56.31,231100.0,55.5834,55.8906,55.3058,55.8113,231100.0
2014-04-21 10:00:00,56.32,56.49,55.73,55.89,279100.0,55.8212,55.9897,55.2365,55.3951,279100.0
2014-04-21 10:30:00,55.86,55.86,55.39,55.71,285600.0,55.3653,55.3653,54.8995,55.2166,285600.0
2014-04-21 11:00:00,55.73,56.09,55.68,55.86,177900.0,55.2365,55.5933,55.1869,55.3653,177900.0
2014-04-21 11:30:00,55.85,56.01,55.64,55.97,138800.0,55.3554,55.514,55.1473,55.4743,138800.0
2014-04-21 12:00:00,55.97,56.0,55.73,55.76,96500.0,55.4743,55.5041,55.2365,55.2662,96500.0
2014-04-21 12:30:00,55.79,55.9,55.68,55.77,91700.0,55.2959,55.405,55.1869,55.2761,91700.0
2014-04-21 13:00:00,55.77,55.95,55.65,55.94,132500.0,55.2761,55.4545,55.1572,55.4446,132500.0
2014-04-21 13:30:00,55.94,56.01,55.84,56.0,187900.0,55.4446,55.514,55.3455,55.5041,187900.0
2014-04-21 14:00:00,56.0,56.07,55.93,56.06,92800.0,55.5041,55.5735,55.4347,55.5635,92800.0
2014-04-21 14:30:00,56.06,56.18,56.01,56.14,99900.0,55.5635,55.6825,55.514,55.6428,99900.0
2014-04-21 15:00:00,56.15,56.15,55.93,56.0,161000.0,55.6528,55.6528,55.4347,55.5041,161000.0
2014-04-21 15:30:00,56.0,56.11,55.94,56.1,365300.0,55.5041,55.6131,55.4446,55.6032,365300.0
2014-04-22 09:30:00,56.02,56.6,55.95,56.38,365900.0,55.5239,56.0988,55.4545,55.8807,365900.0
2014-04-22 10:00:00,56.39,56.8,56.35,56.58,286600.0,55.8906,56.297,55.851,56.0789,286600.0
2014-04-22 10:30:00,56.62,56.68,56.34,56.53,264400.0,56.1186,56.1781,55.8411,56.0294,264400.0
2014-04-22 11:00:00,56.52,56.79,56.49,56.72,154300.0,56.0195,56.2871,55.9897,56.2177,154300.0
2014-04-22 11:30:00,56.72,56.89,56.7,56.84,161800.0,56.2177,56.3862,56.1979,56.3366,161800.0
2014-04-22 12:00:00,56.83,57.1,56.82,57.09,210800.0,56.3267,56.5943,56.3168,56.5844,210800.0
2014-04-22 12:30:00,57.1,57.24,56.96,57.23,356900.0,56.5943,56.7331,56.4556,56.7232,356900.0
2014-04-22 13:00:00,57.24,57.25,57.13,57.21,196100.0,56.7331,56.743,56.6241,56.7034,196100.0
2014-04-22 13:30:00,57.22,57.4,57.18,57.35,178800.0,56.7133,56.8917,56.6736,56.8421,178800.0
2014-04-22 14:00:00,57.35,57.36,57.13,57.21,118700.0,56.8421,56.852,56.6241,56.7034,118700.0
2014-04-22 14:30:00,57.21,57.35,57.18,57.25,155200.0,56.7034,56.8421,56.6736,56.743,155200.0
2014-04-22 15:00:00,57.25,57.27,56.99,57.02,183800.0,56.743,56.7628,56.4853,56.515,183800.0
2014-04-22 15:30:00,57.03,57.16,56.9,57.06,723100.0,56.525,56.6538,56.3961,56.5547,723100.0
2014-04-23 09:30:00,56.52,56.62,55.58,55.74,533200.0,56.0195,56.1186,55.0878,55.2464,533200.0
2014-04-23 10:00:00,55.8,55.85,55.08,55.62,534300.0,55.3058,55.3554,54.5922,55.1274,534300.0
2014-04-23 10:30:00,55.59,55.97,55.48,55.75,223400.0,55.0977,55.4743,54.9887,55.2563,223400.0
2014-04-23 11:00:00,55.75,55.89,55.48,55.57,148000.0,55.2563,55.3951,54.9887,55.0779,148000.0
2014-04-23 11:30:00,55.56,55.9,55.56,55.82,307800.0,55.068,55.405,55.068,55.3257,307800.0
2014-04-23 12:00:00,55.81,55.81,55.46,55.56,158200.0,55.3158,55.3158,54.9689,55.068,158200.0
2014-04-23 12:30:00,55.56,55.69,55.48,55.63,100100.0,55.068,55.1968,54.9887,55.1374,100100.0
2014-04-23 13:00:00,55.62,55.65,55.47,55.54,140100.0,55.1274,55.1572,54.9788,55.0482,140100.0
2014-04-23 13:30:00,55.55,55.56,55.31,55.47,174200.0,55.0581,55.068,54.8202,54.9788,174200.0
2014-04-23 14:00:00,55.47,55.82,55.42,55.82,157300.0,54.9788,55.3257,54.9292,55.3257,157300.0
2014-04-23 14:30:00,55.79,55.89,55.72,55.85,141000.0,55.2959,55.3951,55.2266,55.3554,141000.0
2014-04-23 15:00:00,55.85,55.95,55.73,55.73,221000.0,55.3554,55.4545,55.2365,55.2365,221000.0
2014-04-23 15:30:00,55.73,55.78,55.62,55.63,618800.0,55.2365,55.286,55.1274,55.1374,618800.0
2014-04-24 09:30:00,56.28,56.6,53.76,53.77,939700.0,55.7816,56.0988,53.2839,53.2938,939700.0
2014-04-24 10:00:00,53.77,54.02,53.17,54.0,964500.0,53.2938,53.5416,52.6991,53.5218,964500.0
2014-04-24 10:30:00,54.0,54.46,53.77,54.39,335500.0,53.5218,53.9777,53.2938,53.9083,335500.0
2014-04-24 11:00:00,54.38,54.91,54.27,54.89,329200.0,53.8984,54.4237,53.7894,54.4039,329200.0
2014-04-24 11:30:00,54.91,54.98,54.31,54.78,207300.0,54.4237,54.4931,53.829,54.2949,207300.0
2014-04-24 12:00:00,54.8,54.93,54.74,54.82,118600.0,54.3147,54.4436,54.2552,54.3345,118600.0
2014-04-24 12:30:00,54.83,55.19,54.83,55.14,224500.0,54.3444,54.7013,54.3444,54.6517,224500.0
2014-04-24 13:00:00,55.13,55.17,54.92,54.95,121400.0,54.6418,54.6814,54.4336,54.4634,121400.0
2014-04-24 13:30:00,54.94,54.96,54.41,54.44,252600.0,54.4535,54.4733,53.9282,53.9579,252600.0
2014-04-24 14:00:00,54.44,54.72,54.36,54.47,244700.0,53.9579,54.2354,53.8786,53.9876,244700.0
2014-04-24 14:30:00,54.46,54.72,54.45,54.63,159400.0,53.9777,54.2354,53.9678,54.1462,159400.0
2014-04-24 15:00:00,54.67,54.85,54.67,54.74,254500.0,54.1859,54.3643,54.1859,54.2552,254500.0
2014-04-24 15:30:00,54.75,54.78,54.6,54.73,493500.0,54.2651,54.2949,54.1165,54.2453,493500.0
2014-04-25 09:30:00,54.33,54.37,53.33,53.36,581200.0,53.8489,53.8885,52.8577,52.8875,581200.0
2014-04-25 10:00:00,53.36,53.52,53.21,53.38,625900.0,52.8875,53.046,52.7388,52.9073,625900.0
2014-04-25 10:30:00,53.37,53.38,52.64,52.99,477800.0,52.8974,52.9073,52.1738,52.5207,477800.0
2014-04-25 11:00:00,52.98,53.13,52.41,53.11,689600.0,52.5108,52.6595,51.9459,52.6397,689600.0
2014-04-25 11:30:00,53.13,53.25,52.93,53.03,159500.0,52.6595,52.7784,52.4613,52.5604,159500.0
2014-04-25 12:00:00,53.06,53.37,52.99,53.16,175400.0,52.5901,52.8974,52.5207,52.6892,175400.0
2014-04-25 12:30:00,53.12,53.23,52.9,52.98,208100.0,52.6496,52.7586,52.4315,52.5108,208100.0
2014-04-25 13:00:00,52.97,53.05,52.83,52.92,122900.0,52.5009,52.5802,52.3622,52.4514,122900.0
2014-04-25 13:30:00,52.91,53.11,52.82,52.97,126500.0,52.4414,52.6397,52.3522,52.5009,126500.0
2014-04-25 14:00:00,52.96,52.98,52.64,52.75,192300.0,52.491,52.5108,52.1738,52.2829,192300.0
2014-04-25 14:30:00,52.75,53.03,52.64,52.67,289400.0,52.2829,52.5604,52.1738,52.2036,289400.0
2014-04-25 15:00:00,52.67,52.98,52.64,52.96,325400.0,52.2036,52.5108,52.1738,52.491,325400.0
2014-04-25 15:30:00,52.96,53.0,52.74,52.81,559700.0,52.491,52.5306,52.2729,52.3423,559700.0
2014-04-28 09:30:00,53.04,53.13,50.58,51.56,1501900.0,52.5703,52.6595,50.1321,51.1034,1501900.0
2014-04-28 10:00:00,51.56,51.81,50.86,51.48,1218700.0,51.1034,51.3512,50.4096,51.0241,1218700.0
2014-04-28 10:30:00,51.48,51.54,50.54,50.54,773900.0,51.0241,51.0836,50.0924,50.0924,773900.0
2014-04-28 11:00:00,50.53,50.67,49.67,49.68,1098500.0,50.0825,50.2213,49.2301,49.24,1098500.0
2014-04-28 11:30:00,49.68,50.01,49.0,49.23,1425900.0,49.24,49.5671,48.5661,48.794,1425900.0
2014-04-28 12:00:00,49.24,49.53,48.79,49.04,1453100.0,48.8039,49.0914,48.3579,48.6057,1453100.0
2014-04-28 12:30:00,49.05,49.42,48.86,49.05,1182500.0,48.6156,48.9823,48.4273,48.6156,1182500.0
2014-04-28 13:00:00,49.05,49.05,48.29,48.53,1212500.0,48.6156,48.6156,47.8624,48.1002,1212500.0
2014-04-28 13:30:00,48.53,49.09,48.28,48.77,970700.0,48.1002,48.6553,47.8524,48.3381,970700.0
2014-04-28 14:00:00,48.78,48.97,48.29,48.94,972600.0,48.348,48.5363,47.8624,48.5066,972600.0
2014-04-28 14:30:00,48.94,49.05,48.52,48.93,603800.0,48.5066,48.6156,48.0903,48.4967,603800.0
2014-04-28 15:00:00,48.95,49.55,48.83,49.14,961900.0,48.5165,49.1112,48.3976,48.7048,961900.0
2014-04-28 15:30:00,49.14,49.36,49.04,49.14,1860900.0,48.7048,48.9229,48.6057,48.7048,1860900.0
2014-04-29 09:30:00,49.23,49.5,48.31,48.56,1180700.0,48.794,49.0616,47.8822,48.13,1180700.0
2014-04-29 10:00:00,48.58,48.71,48.18,48.45,957000.0,48.1498,48.2786,47.7533,48.0209,957000.0
2014-04-29 10:30:00,48.45,49.22,48.39,48.64,810800.0,48.0209,48.7841,47.9615,48.2093,810800.0
2014-04-29 11:00:00,48.64,49.57,48.6,49.51,515900.0,48.2093,49.131,48.1696,49.0716,515900.0
2014-04-29 11:30:00,49.51,50.19,49.49,50.19,932900.0,49.0716,49.7455,49.0517,49.7455,932900.0
2014-04-29 12:00:00,50.2,50.88,50.07,50.73,742900.0,49.7554,50.4294,49.6266,50.2807,742900.0
2014-04-29 12:30:00,50.72,51.07,50.65,51.0,670000.0,50.2708,50.6177,50.2015,50.5484,670000.0
2014-04-29 13:00:00,51.0,51.31,50.88,51.05,576500.0,50.5484,50.8556,50.4294,50.5979,576500.0
2014-04-29 13:30:00,51.05,51.21,50.7,51.01,563200.0,50.5979,50.7565,50.251,50.5583,563200.0
2014-04-29 14:00:00,51.02,51.07,50.66,50.69,359300.0,50.5682,50.6177,50.2114,50.2411,359300.0
2014-04-29 14:30:00,50.69,50.74,50.53,50.54,378700.0,50.2411,50.2907,50.0825,50.0924,378700.0
2014-04-29 15:00:00,50.55,50.89,50.5,50.89,339400.0,50.1023,50.4393,50.0528,50.4393,339400.0
2014-04-29 15:30:00,50.88,50.91,50.72,50.76,858100.0,50.4294,50.4592,50.2708,50.3105,858100.0
2014-04-30 09:30:00,50.6,50.9,50.0,50.24,489900.0,50.1519,50.4492,49.5572,49.7951,489900.0
2014-04-30 10:00:00,50.26,50.42,49.83,50.25,922100.0,49.8149,49.9735,49.3887,49.805,922100.0
2014-04-30 10:30:00,50.27,50.45,50.01,50.33,390900.0,49.8248,50.0032,49.5671,49.8843,390900.0
2014-04-30 11:00:00,50.34,50.75,50.32,50.75,388500.0,49.8942,50.3006,49.8744,50.3006,388500.0
2014-04-30 11:30:00,50.74,50.79,50.5,50.65,334700.0,50.2907,50.3402,50.0528,50.2015,334700.0
2014-04-30 12:00:00,50.64,50.77,50.55,50.62,294500.0,50.1915,50.3204,50.1023,50.1717,294500.0
2014-04-30 12:30:00,50.62,50.86,50.6,50.85,153400.0,50.1717,50.4096,50.1519,50.3997,153400.0
2014-04-30 13:00:00,50.85,51.12,50.83,50.94,224500.0,50.3997,50.6673,50.3799,50.4889,224500.0
2014-04-30 13:30:00,50.92,51.05,50.82,50.94,183900.0,50.4691,50.5979,50.37,50.4889,183900.0
2014-04-30 14:00:00,50.93,51.22,50.77,51.07,316700.0,50.479,50.7664,50.3204,50.6177,316700.0
2014-04-30 14:30:00,51.07,51.4,50.93,51.31,289200.0,50.6177,50.9448,50.479,50.8556,289200.0
2014-04-30 15:00:00,51.31,51.5,51.23,51.49,626000.0,50.8556,51.0439,50.7763,51.034,626000.0
2014-04-30 15:30:00,51.49,51.74,51.41,51.66,1230500.0,51.034,51.2818,50.9547,51.2025,1230500.0
2014-05-01 09:30:00,51.9,52.73,51.8,52.45,423700.0,51.4404,52.263,51.3413,51.9855,423700.0
2014-05-01 10:00:00,52.45,52.57,51.93,52.27,270300.0,51.9855,52.1045,51.4701,51.8071,270300.0
2014-05-01 10:30:00,52.25,52.79,52.18,52.55,478200.0,51.7873,52.3225,51.7179,52.0846,478200.0
2014-05-01 11:00:00,52.55,53.4,52.39,53.2,582100.0,52.0846,52.9271,51.926,52.7289,582100.0
2014-05-01 11:30:00,53.19,53.68,53.03,53.12,604500.0,52.719,53.2046,52.5604,52.6496,604500.0
2014-05-01 12:00:00,53.11,53.46,53.08,53.4,377200.0,52.6397,52.9866,52.6099,52.9271,377200.0
2014-05-01 12:30:00,53.39,53.44,53.17,53.23,354400.0,52.9172,52.9667,52.6991,52.7586,354400.0
2014-05-01 13:00:00,53.22,53.22,52.94,53.04,340700.0,52.7487,52.7487,52.4712,52.5703,340700.0
2014-05-01 13:30:00,53.03,53.04,52.41,52.43,359700.0,52.5604,52.5703,51.9459,51.9657,359700.0
2014-05-01 14:00:00,52.44,52.69,52.26,52.31,236900.0,51.9756,52.2234,51.7972,51.8468,236900.0
2014-05-01 14:30:00,52.31,52.35,51.94,52.04,424600.0,51.8468,51.8864,51.48,51.5791,424600.0
2014-05-01 15:00:00,52.03,52.04,51.79,51.96,372400.0,51.5692,51.5791,51.3314,51.4999,372400.0
2014-05-01 15:30:00,51.96,52.07,51.92,52.06,763300.0,51.4999,51.6089,51.4602,51.599,763300.0
2014-05-02 09:30:00,52.08,52.52,51.62,52.25,639800.0,51.6188,52.0549,51.1629,51.7873,639800.0
2014-05-02 10:00:00,52.25,52.99,52.04,52.9,700900.0,51.7873,52.5207,51.5791,52.4315,700900.0
2014-05-02 10:30:00,52.92,52.95,52.29,52.33,422900.0,52.4514,52.4811,51.8269,51.8666,422900.0
2014-05-02 11:00:00,52.32,52.75,52.29,52.59,481700.0,51.8567,52.2829,51.8269,52.1243,481700.0
2014-05-02 11:30:00,52.6,52.81,52.58,52.8,190400.0,52.1342,52.3423,52.1144,52.3324,190400.0
2014-05-02 12:00:00,52.81,52.9,52.64,52.77,167900.0,52.3423,52.4315,52.1738,52.3027,167900.0
2014-05-02 12:30:00,52.78,52.87,52.72,52.76,210100.0,52.3126,52.4018,52.2531,52.2928,210100.0
2014-05-02 13:00:00,52.78,52.87,52.73,52.75,223700.0,52.3126,52.4018,52.263,52.2829,223700.0
2014-05-02 13:30:00,52.74,52.97,52.66,52.75,378500.0,52.2729,52.5009,52.1937,52.2829,378500.0
2014-05-02 14:00:00,52.75,52.93,52.69,52.82,323500.0,52.2829,52.4613,52.2234,52.3522,323500.0
2014-05-02 14:30:00,52.81,52.9,52.75,52.82,357300.0,52.3423,52.4315,52.2829,52.3522,357300.0
2014-05-02 15:00:00,52.81,53.04,52.67,52.72,486800.0,52.3423,52.5703,52.2036,52.2531,486800.0
2014-05-02 15:30:00,52.71,52.73,52.42,52.43,1085300.0,52.2432,52.263,51.9558,51.9657,1085300.0
2014-05-05 09:30:00,52.97,53.47,52.0,53.39,1333400.0,52.5009,52.9965,51.5395,52.9172,1333400.0
2014-05-05 10:00:00,53.44,53.83,53.1,53.63,664500.0,52.9667,53.3533,52.6298,53.1551,664500.0
2014-05-05 10:30:00,53.62,53.75,53.46,53.72,328000.0,53.1452,53.274,52.9866,53.2443,328000.0
2014-05-05 11:00:00,53.71,53.72,53.27,53.45,281200.0,53.2344,53.2443,52.7983,52.9767,281200.0
2014-05-05 11:30:00,53.45,53.59,53.35,53.49,255500.0,52.9767,53.1154,52.8775,53.0163,255500.0
2014-05-05 12:00:00,53.49,53.61,53.36,53.39,162600.0,53.0163,53.1352,52.8875,52.9172,162600.0
2014-05-05 12:30:00,53.38,53.53,53.36,53.43,188800.0,52.9073,53.056,52.8875,52.9568,188800.0
2014-05-05 13:00:00,53.45,53.58,53.26,53.37,163000.0,52.9767,53.1055,52.7883,52.8974,163000.0
2014-05-05 13:30:00,53.37,53.54,53.37,53.44,185600.0,52.8974,53.0659,52.8974,52.9667,185600.0
2014-05-05 14:00:00,53.44,53.65,53.43,53.46,173100.0,52.9667,53.1749,52.9568,52.9866,173100.0
2014-05-05 14:30:00,53.47,53.61,53.46,53.56,260600.0,52.9965,53.1352,52.9866,53.0857,260600.0
2014-05-05 15:00:00,53.56,53.75,53.49,53.59,376200.0,53.0857,53.274,53.0163,53.1154,376200.0
2014-05-05 15:30:00,53.59,53.7,53.53,53.63,918200.0,53.1154,53.2244,53.056,53.1551,918200.0
2014-05-06 09:30:00,53.18,53.6,52.72,53.4,536500.0,52.7091,53.1253,52.2531,52.9271,536500.0
2014-05-06 10:00:00,53.4,53.57,53.03,53.42,539300.0,52.9271,53.0956,52.5604,52.9469,539300.0
2014-05-06 10:30:00,53.43,53.71,52.99,52.99,351700.0,52.9568,53.2344,52.5207,52.5207,351700.0
2014-05-06 11:00:00,53.0,53.06,52.77,52.82,180700.0,52.5306,52.5901,52.3027,52.3522,180700.0
2014-05-06 11:30:00,52.8,52.95,52.7,52.89,133300.0,52.3324,52.4811,52.2333,52.4216,133300.0
2014-05-06 12:00:00,52.9,52.96,52.8,52.86,151000.0,52.4315,52.491,52.3324,52.3919,151000.0
2014-05-06 12:30:00,52.87,52.93,52.63,52.65,152700.0,52.4018,52.4613,52.1639,52.1837,152700.0
2014-05-06 13:00:00,52.65,52.79,52.46,52.49,203000.0,52.1837,52.3225,51.9954,52.0252,203000.0
2014-05-06 13:30:00,52.5,52.59,52.19,52.19,239300.0,52.0351,52.1243,51.7278,51.7278,239300.0
2014-05-06 14:00:00,52.19,52.31,51.96,52.13,367900.0,51.7278,51.8468,51.4999,51.6684,367900.0
2014-05-06 14:30:00,52.13,52.14,51.71,51.75,402800.0,51.6684,51.6783,51.2521,51.2917,402800.0
2014-05-06 15:00:00,51.75,52.08,51.66,52.03,441900.0,51.2917,51.6188,51.2025,51.5692,441900.0
2014-05-06 15:30:00,52.02,52.09,51.66,51.76,1134500.0,51.5593,51.6287,51.2025,51.3016,1134500.0
2014-05-07 09:30:00,51.71,51.8,49.96,49.97,669100.0,51.2521,51.3413,49.5176,49.5275,669100.0
2014-05-07 10:00:00,49.98,50.08,49.18,49.83,1625000.0,49.5374,49.6365,48.7445,49.3887,1625000.0
2014-05-07 10:30:00,49.83,50.25,49.67,49.99,748800.0,49.3887,49.805,49.2301,49.5473,748800.0
2014-05-07 11:00:00,49.99,50.15,49.85,50.04,799400.0,49.5473,49.7059,49.4085,49.5969,799400.0
2014-05-07 11:30:00,50.04,50.96,49.93,50.53,632000.0,49.5969,50.5087,49.4878,50.0825,632000.0
2014-05-07 12:00:00,50.54,50.66,50.39,50.4,145700.0,50.0924,50.2114,49.9438,49.9537,145700.0
2014-05-07 12:30:00,50.4,50.41,49.63,49.66,303400.0,49.9537,49.9636,49.1905,49.2202,303400.0
2014-05-07 13:00:00,49.66,50.14,49.59,50.03,400300.0,49.2202,49.696,49.1508,49.5869,400300.0
2014-05-07 13:30:00,50.05,50.4,49.81,49.82,252500.0,49.6068,49.9537,49.3689,49.3788,252500.0
2014-05-07 14:00:00,49.82,50.01,49.71,50.0,318100.0,49.3788,49.5671,49.2698,49.5572,318100.0
2014-05-07 14:30:00,49.98,50.12,49.87,50.03,474800.0,49.5374,49.6762,49.4284,49.5869,474800.0
2014-05-07 15:00:00,50.03,50.04,49.88,49.97,465100.0,49.5869,49.5969,49.4383,49.5275,465100.0
2014-05-07 15:30:00,49.98,50.51,49.95,50.43,1109000.0,49.5374,50.0627,49.5077,49.9834,1109000.0
2014-05-08 09:30:00,50.22,50.65,49.57,50.64,431300.0,49.7753,50.2015,49.131,50.1915,431300.0
2014-05-08 10:00:00,50.64,51.43,50.62,51.23,449600.0,50.1915,50.9745,50.1717,50.7763,449600.0
2014-05-08 10:30:00,51.23,51.5,50.87,51.47,305700.0,50.7763,51.0439,50.4195,51.0142,305700.0
2014-05-08 11:00:00,51.48,52.08,51.45,51.61,394100.0,51.0241,51.6188,50.9944,51.153,394100.0
2014-05-08 11:30:00,51.62,51.81,51.45,51.51,281900.0,51.1629,51.3512,50.9944,51.0538,281900.0
2014-05-08 12:00:00,51.51,51.57,51.26,51.29,74500.0,51.0538,51.1133,50.8061,50.8358,74500.0
2014-05-08 12:30:00,51.28,51.49,51.0,51.18,135100.0,50.8259,51.034,50.5484,50.7268,135100.0
2014-05-08 13:00:00,51.19,51.38,50.93,51.07,148900.0,50.7367,50.925,50.479,50.6177,148900.0
2014-05-08 13:30:00,51.07,51.31,50.69,50.72,207900.0,50.6177,50.8556,50.2411,50.2708,207900.0
2014-05-08 14:00:00,50.71,50.79,50.53,50.68,233400.0,50.2609,50.3402,50.0825,50.2312,233400.0
2014-05-08 14:30:00,50.67,50.8,50.25,50.28,273100.0,50.2213,50.3501,49.805,49.8347,273100.0
2014-05-08 15:00:00,50.27,50.31,50.0,50.28,466800.0,49.8248,49.8645,49.5572,49.8347,466800.0
2014-05-08 15:30:00,50.26,50.3,49.95,50.15,833600.0,49.8149,49.8546,49.5077,49.7059,833600.0
2014-05-09 09:30:00,49.99,50.39,49.32,49.85,892900.0,49.5473,49.9438,48.8832,49.4085,892900.0
2014-05-09 10:00:00,49.77,50.51,49.63,50.19,263900.0,49.3292,50.0627,49.1905,49.7455,263900.0
2014-05-09 10:30:00,50.19,50.33,49.68,49.83,597500.0,49.7455,49.8843,49.24,49.3887,597500.0
2014-05-09 11:00:00,49.83,49.95,49.42,49.68,423900.0,49.3887,49.5077,48.9823,49.24,423900.0
2014-05-09 11:30:00,49.72,50.32,49.7,50.26,411400.0,49.2797,49.8744,49.2599,49.8149,411400.0
2014-05-09 12:00:00,50.27,50.47,49.99,50.27,173000.0,49.8248,50.0231,49.5473,49.8248,173000.0
2014-05-09 12:30:00,50.28,50.75,50.23,50.44,231300.0,49.8347,50.3006,49.7852,49.9933,231300.0
2014-05-09 13:00:00,50.44,50.49,50.25,50.43,123000.0,49.9933,50.0429,49.805,49.9834,123000.0
2014-05-09 13:30:00,50.43,50.55,50.13,50.15,153500.0,49.9834,50.1023,49.6861,49.7059,153500.0
2014-05-09 14:00:00,50.15,50.31,50.02,50.04,222000.0,49.7059,49.8645,49.577,49.5969,222000.0
2014-05-09 14:30:00,50.05,50.2,50.0,50.09,214600.0,49.6068,49.7554,49.5572,49.6464,214600.0
2014-05-09 15:00:00,50.1,50.3,50.1,50.18,284200.0,49.6563,49.8546,49.6563,49.7356,284200.0
2014-05-09 15:30:00,50.17,50.31,50.03,50.29,658900.0,49.7257,49.8645,49.5869,49.8446,658900.0
2014-05-12 09:30:00,50.9,52.38,50.85,52.25,807900.0,50.4492,51.9161,50.3997,51.7873,807900.0
2014-05-12 10:00:00,52.29,52.74,52.07,52.49,674700.0,51.8269,52.2729,51.6089,52.0252,674700.0
2014-05-12 10:30:00,52.5,52.9,52.42,52.89,448600.0,52.0351,52.4315,51.9558,52.4216,448600.0
2014-05-12 11:00:00,52.88,53.23,52.87,53.0,560100.0,52.4117,52.7586,52.4018,52.5306,560100.0
2014-05-12 11:30:00,53.0,53.22,52.76,52.77,316300.0,52.5306,52.7487,52.2928,52.3027,316300.0
2014-05-12 12:00:00,52.77,53.04,52.73,52.94,222900.0,52.3027,52.5703,52.263,52.4712,222900.0
2014-05-12 12:30:00,52.95,53.04,52.89,53.0,189300.0,52.4811,52.5703,52.4216,52.5306,189300.0
2014-05-12 13:00:00,53.0,53.04,52.9,53.04,204000.0,52.5306,52.5703,52.4315,52.5703,204000.0
2014-05-12 13:30:00,53.03,53.18,52.99,53.0,214100.0,52.5604,52.7091,52.5207,52.5306,214100.0
2014-05-12 14:00:00,53.0,53.4,52.94,53.22,338100.0,52.5306,52.9271,52.4712,52.7487,338100.0
2014-05-12 14:30:00,53.23,53.47,53.12,53.44,281800.0,52.7586,52.9965,52.6496,52.9667,281800.0
2014-05-12 15:00:00,53.45,53.58,53.4,53.48,457500.0,52.9767,53.1055,52.9271,53.0064,457500.0
2014-05-12 15:30:00,53.48,53.65,53.39,53.44,1011500.0,53.0064,53.1749,52.9172,52.9667,1011500.0
2014-05-13 09:30:00,53.86,54.21,52.81,53.18,762100.0,53.383,53.7299,52.3423,52.7091,762100.0
2014-05-13 10:00:00,53.18,53.37,53.04,53.15,398600.0,52.7091,52.8974,52.5703,52.6793,398600.0
2014-05-13 10:30:00,53.17,53.59,53.14,53.27,286100.0,52.6991,53.1154,52.6694,52.7983,286100.0
2014-05-13 11:00:00,53.25,53.37,52.74,52.89,221300.0,52.7784,52.8974,52.2729,52.4216,221300.0
2014-05-13 11:30:00,52.89,52.9,52.41,52.48,315400.0,52.4216,52.4315,51.9459,52.0153,315400.0
2014-05-13 12:00:00,52.46,52.62,52.38,52.4,191600.0,51.9954,52.154,51.9161,51.936,191600.0
2014-05-13 12:30:00,52.39,52.64,52.32,52.39,241000.0,51.926,52.1738,51.8567,51.926,241000.0
2014-05-13 13:00:00,52.41,52.75,52.41,52.53,160700.0,51.9459,52.2829,51.9459,52.0648,160700.0
2014-05-13 13:30:00,52.54,52.65,52.26,52.39,263300.0,52.0747,52.1837,51.7972,51.926,263300.0
2014-05-13 14:00:00,52.39,52.57,52.32,52.39,236700.0,51.926,52.1045,51.8567,51.926,236700.0
2014-05-13 14:30:00,52.4,52.6,52.38,52.45,250700.0,51.936,52.1342,51.9161,51.9855,250700.0
2014-05-13 15:00:00,52.44,52.44,52.2,52.34,322600.0,51.9756,51.9756,51.7377,51.8765,322600.0
2014-05-13 15:30:00,52.34,52.44,52.21,52.26,783000.0,51.8765,51.9756,51.7476,51.7972,783000.0
2014-05-14 09:30:00,52.03,52.87,51.72,52.73,440500.0,51.5692,52.4018,51.262,52.263,440500.0
2014-05-14 10:00:00,52.75,52.93,52.36,52.93,482500.0,52.2829,52.4613,51.8963,52.4613,482500.0
2014-05-14 10:30:00,52.94,53.02,52.58,52.61,208300.0,52.4712,52.5505,52.1144,52.1441,208300.0
2014-05-14 11:00:00,52.63,52.81,52.42,52.47,96200.0,52.1639,52.3423,51.9558,52.0053,96200.0
2014-05-14 11:30:00,52.45,52.58,52.22,52.23,113000.0,51.9855,52.1144,51.7576,51.7675,113000.0
2014-05-14 12:00:00,52.24,52.41,52.24,52.29,91300.0,51.7774,51.9459,51.7774,51.8269,91300.0
2014-05-14 12:30:00,52.28,52.43,52.19,52.36,82800.0,51.817,51.9657,51.7278,51.8963,82800.0
2014-05-14 13:00:00,52.38,52.58,52.38,52.39,88300.0,51.9161,52.1144,51.9161,51.926,88300.0
2014-05-14 13:30:00,52.42,52.48,52.32,52.36,83800.0,51.9558,52.0153,51.8567,51.8963,83800.0
2014-05-14 14:00:00,52.36,52.38,52.22,52.34,85000.0,51.8963,51.9161,51.7576,51.8765,85000.0
2014-05-14 14:30:00,52.34,52.41,52.05,52.09,212900.0,51.8765,51.9459,51.5891,51.6287,212900.0
2014-05-14 15:00:00,52.08,52.17,51.94,52.01,271000.0,51.6188,51.708,51.48,51.5494,271000.0
2014-05-14 15:30:00,52.01,52.01,51.8,51.88,520600.0,51.5494,51.5494,51.3413,51.4206,520600.0
2014-05-15 09:30:00,52.25,52.3,50.87,51.25,482400.0,51.7873,51.8368,50.4195,50.7961,482400.0
2014-05-15 10:00:00,51.27,51.28,50.75,50.89,452400.0,50.816,50.8259,50.3006,50.4393,452400.0
2014-05-15 10:30:00,50.9,51.2,50.83,51.05,386600.0,50.4492,50.7466,50.3799,50.5979,386600.0
2014-05-15 11:00:00,51.06,51.17,50.88,50.88,399900.0,50.6078,50.7169,50.4294,50.4294,399900.0
2014-05-15 11:30:00,50.88,51.08,50.6,50.76,189100.0,50.4294,50.6276,50.1519,50.3105,189100.0
2014-05-15 12:00:00,50.74,50.96,50.73,50.87,288800.0,50.2907,50.5087,50.2807,50.4195,288800.0
2014-05-15 12:30:00,50.89,51.17,50.85,51.11,135200.0,50.4393,50.7169,50.3997,50.6574,135200.0
2014-05-15 13:00:00,51.11,51.22,51.03,51.22,190500.0,50.6574,50.7664,50.5781,50.7664,190500.0
2014-05-15 13:30:00,51.23,51.32,51.02,51.18,182700.0,50.7763,50.8655,50.5682,50.7268,182700.0
2014-05-15 14:00:00,51.19,51.43,51.13,51.32,290300.0,50.7367,50.9745,50.6772,50.8655,290300.0
2014-05-15 14:30:00,51.32,51.6,51.28,51.55,224800.0,50.8655,51.143,50.8259,51.0935,224800.0
2014-05-15 15:00:00,51.56,51.57,51.38,51.49,258400.0,51.1034,51.1133,50.925,51.034,258400.0
2014-05-15 15:30:00,51.5,51.54,51.33,51.43,684400.0,51.0439,51.0836,50.8754,50.9745,684400.0
2014-05-16 09:30:00,51.5,51.62,50.5,51.08,645100.0,51.0439,51.1629,50.0528,50.6276,645100.0
2014-05-16 10:00:00,51.08,51.18,50.49,50.64,358800.0,50.6276,50.7268,50.0429,50.1915,358800.0
2014-05-16 10:30:00,50.65,51.0,50.64,50.89,218600.0,50.2015,50.5484,50.1915,50.4393,218600.0
2014-05-16 11:00:00,50.88,51.09,50.84,50.89,120200.0,50.4294,50.6376,50.3898,50.4393,120200.0
2014-05-16 11:30:00,50.9,51.17,50.87,51.04,136500.0,50.4492,50.7169,50.4195,50.588,136500.0
2014-05-16 12:00:00,51.05,51.15,50.8,50.9,346800.0,50.5979,50.697,50.3501,50.4492,346800.0
2014-05-16 12:30:00,50.88,51.3,50.71,51.24,288300.0,50.4294,50.8457,50.2609,50.7862,288300.0
2014-05-16 13:00:00,51.24,51.3,51.05,51.22,233300.0,50.7862,50.8457,50.5979,50.7664,233300.0
2014-05-16 13:30:00,51.21,51.29,51.12,51.17,113000.0,50.7565,50.8358,50.6673,50.7169,113000.0
2014-05-16 14:00:00,51.17,51.28,51.02,51.26,157200.0,50.7169,50.8259,50.5682,50.8061,157200.0
2014-05-16 14:30:00,51.26,51.7,51.25,51.69,285300.0,50.8061,51.2422,50.7961,51.2322,285300.0
2014-05-16 15:00:00,51.69,51.91,51.68,51.75,425100.0,51.2322,51.4503,51.2223,51.2917,425100.0
2014-05-16 15:30:00,51.76,51.93,51.76,51.8,603800.0,51.3016,51.4701,51.3016,51.3413,603800.0
2014-05-19 09:30:00,51.95,52.67,51.66,52.59,557500.0,51.4899,52.2036,51.2025,52.1243,557500.0
2014-05-19 10:00:00,52.6,53.09,52.29,52.98,570900.0,52.1342,52.6198,51.8269,52.5108,570900.0
2014-05-19 10:30:00,52.98,53.43,52.92,53.39,494700.0,52.5108,52.9568,52.4514,52.9172,494700.0
2014-05-19 11:00:00,53.38,53.4,53.05,53.19,314600.0,52.9073,52.9271,52.5802,52.719,314600.0
2014-05-19 11:30:00,53.19,53.21,52.96,53.11,257100.0,52.719,52.7388,52.491,52.6397,257100.0
2014-05-19 12:00:00,53.11,53.19,53.02,53.16,122000.0,52.6397,52.719,52.5505,52.6892,122000.0
2014-05-19 12:30:00,53.15,53.18,52.86,52.92,166900.0,52.6793,52.7091,52.3919,52.4514,166900.0
2014-05-19 13:00:00,52.92,52.97,52.85,52.86,147900.0,52.4514,52.5009,52.382,52.3919,147900.0
2014-05-19 13:30:00,52.87,53.02,52.77,52.96,242000.0,52.4018,52.5505,52.3027,52.491,242000.0
2014-05-19 14:00:00,52.96,53.17,52.94,53.14,166500.0,52.491,52.6991,52.4712,52.6694,166500.0
2014-05-19 14:30:00,53.13,53.31,53.06,53.24,308100.0,52.6595,52.8379,52.5901,52.7685,308100.0
2014-05-19 15:00:00,53.24,53.28,53.04,53.11,209700.0,52.7685,52.8082,52.5703,52.6397,209700.0
2014-05-19 15:30:00,53.12,53.3,53.11,53.23,595200.0,52.6496,52.828,52.6397,52.7586,595200.0
2014-05-20 09:30:00,53.82,54.15,52.93,52.96,1303900.0,53.3434,53.6705,52.4613,52.491,1303900.0
2014-05-20 10:00:00,53.0,53.31,52.83,52.98,711900.0,52.5306,52.8379,52.3622,52.5108,711900.0
2014-05-20 10:30:00,52.98,53.56,52.96,53.35,527900.0,52.5108,53.0857,52.491,52.8775,527900.0
2014-05-20 11:00:00,53.35,53.43,53.17,53.36,266100.0,52.8775,52.9568,52.6991,52.8875,266100.0
2014-05-20 11:30:00,53.37,54.0,53.32,53.7,416500.0,52.8974,53.5218,52.8478,53.2244,416500.0
2014-05-20 12:00:00,53.71,53.78,53.35,53.38,411600.0,53.2344,53.3037,52.8775,52.9073,411600.0
2014-05-20 12:30:00,53.39,53.43,52.92,53.0,520500.0,52.9172,52.9568,52.4514,52.5306,520500.0
2014-05-20 13:00:00,53.0,53.0,52.62,52.94,342600.0,52.5306,52.5306,52.154,52.4712,342600.0
2014-05-20 13:30:00,52.91,52.96,52.53,52.81,363600.0,52.4414,52.491,52.0648,52.3423,363600.0
2014-05-20 14:00:00,52.79,53.13,52.79,52.95,451600.0,52.3225,52.6595,52.3225,52.4811,451600.0
2014-05-20 14:30:00,52.92,53.13,52.39,52.59,668400.0,52.4514,52.6595,51.926,52.1243,668400.0
2014-05-20 15:00:00,52.58,53.02,52.56,52.87,562100.0,52.1144,52.5505,52.0945,52.4018,562100.0
2014-05-20 15:30:00,52.87,53.18,52.84,52.89,1250300.0,52.4018,52.7091,52.3721,52.4216,1250300.0
2014-05-21 09:30:00,52.6,53.0,50.75,51.34,4152200.0,52.1342,52.5306,50.3006,50.8853,4152200.0
2014-05-21 10:00:00,51.31,51.46,50.8,51.09,1458900.0,50.8556,51.0043,50.3501,50.6376,1458900.0
2014-05-21 10:30:00,51.1,51.21,50.85,50.91,873700.0,50.6475,50.7565,50.3997,50.4592,873700.0
2014-05-21 11:00:00,50.93,51.16,50.47,50.52,1194000.0,50.479,50.7069,50.0231,50.0726,1194000.0
2014-05-21 11:30:00,50.52,50.62,49.66,50.03,1787700.0,50.0726,50.1717,49.2202,49.5869,1787700.0
2014-05-21 12:00:00,50.04,50.25,49.62,50.18,1339200.0,49.5969,49.805,49.1806,49.7356,1339200.0
2014-05-21 12:30:00,50.17,50.64,49.95,50.63,1093900.0,49.7257,50.1915,49.5077,50.1816,1093900.0
2014-05-21 13:00:00,50.64,50.76,49.97,49.98,980000.0,50.1915,50.3105,49.5275,49.5374,980000.0
2014-05-21 13:30:00,49.98,50.26,49.89,50.13,617900.0,49.5374,49.8149,49.4482,49.6861,617900.0
2014-05-21 14:00:00,50.13,50.5,50.07,50.35,811600.0,49.6861,50.0528,49.6266,49.9041,811600.0
2014-05-21 14:30:00,50.34,50.58,50.21,50.34,734800.0,49.8942,50.1321,49.7654,49.8942,734800.0
2014-05-21 15:00:00,50.35,50.41,50.13,50.21,842200.0,49.9041,49.9636,49.6861,49.7654,842200.0
2014-05-21 15:30:00,50.21,50.35,49.97,50.19,2330300.0,49.7654,49.9041,49.5275,49.7455,2330300.0
2014-05-22 09:30:00,50.29,51.33,49.93,50.9,1165000.0,49.8446,50.8754,49.4878,50.4492,1165000.0
2014-05-22 10:00:00,50.91,51.27,50.34,51.06,866100.0,50.4592,50.816,49.8942,50.6078,866100.0
2014-05-22 10:30:00,51.07,51.89,51.05,51.81,693600.0,50.6177,51.4305,50.5979,51.3512,693600.0
2014-05-22 11:00:00,51.82,52.72,51.76,52.28,1010600.0,51.3611,52.2531,51.3016,51.817,1010600.0
2014-05-22 11:30:00,52.3,52.95,52.17,52.63,716700.0,51.8368,52.4811,51.708,52.1639,716700.0
2014-05-22 12:00:00,52.65,52.7,52.24,52.64,630900.0,52.1837,52.2333,51.7774,52.1738,630900.0
2014-05-22 12:30:00,52.65,53.28,52.64,52.71,821700.0,52.1837,52.8082,52.1738,52.2432,821700.0
2014-05-22 13:00:00,52.71,53.64,52.62,53.63,613700.0,52.2432,53.165,52.154,53.1551,613700.0
2014-05-22 13:30:00,53.63,54.02,53.27,53.84,1004400.0,53.1551,53.5416,52.7983,53.3632,1004400.0
2014-05-22 14:00:00,53.83,54.25,53.83,54.2,1017100.0,53.3533,53.7696,53.3533,53.72,1017100.0
2014-05-22 14:30:00,54.2,54.22,53.88,54.19,798400.0,53.72,53.7398,53.4029,53.7101,798400.0
2014-05-22 15:00:00,54.19,54.2,53.7,53.74,981800.0,53.7101,53.72,53.2244,53.2641,981800.0
2014-05-22 15:30:00,53.74,53.85,53.21,53.26,1709100.0,53.2641,53.3731,52.7388,52.7883,1709100.0
2014-05-23 09:30:00,52.63,52.98,52.11,52.59,1240400.0,52.1639,52.5108,51.6485,52.1243,1240400.0
2014-05-23 10:00:00,52.6,53.25,52.4,53.0,615000.0,52.1342,52.7784,51.936,52.5306,615000.0
2014-05-23 10:30:00,53.02,53.11,52.7,52.91,316200.0,52.5505,52.6397,52.2333,52.4414,316200.0
2014-05-23 11:00:00,52.92,53.12,52.81,53.09,408600.0,52.4514,52.6496,52.3423,52.6198,408600.0
2014-05-23 11:30:00,53.09,53.12,52.98,53.06,301300.0,52.6198,52.6496,52.5108,52.5901,301300.0
2014-05-23 12:00:00,53.06,53.3,53.05,53.27,225500.0,52.5901,52.828,52.5802,52.7983,225500.0
2014-05-23 12:30:00,53.26,53.44,53.11,53.44,169900.0,52.7883,52.9667,52.6397,52.9667,169900.0
2014-05-23 13:00:00,53.44,53.44,53.32,53.43,177700.0,52.9667,52.9667,52.8478,52.9568,177700.0
2014-05-23 13:30:00,53.44,53.65,53.44,53.48,440400.0,52.9667,53.1749,52.9667,53.0064,440400.0
2014-05-23 14:00:00,53.48,53.62,53.47,53.53,376700.0,53.0064,53.1452,52.9965,53.056,376700.0
2014-05-23 14:30:00,53.54,53.66,53.48,53.51,267200.0,53.0659,53.1848,53.0064,53.0361,267200.0
2014-05-23 15:00:00,53.52,53.59,53.5,53.56,394800.0,53.046,53.1154,53.0262,53.0857,394800.0
2014-05-23 15:30:00,53.55,53.56,53.35,53.38,894700.0,53.0758,53.0857,52.8775,52.9073,894700.0
2014-05-27 09:30:00,52.89,54.26,52.85,53.57,1235000.0,52.4216,53.7795,52.382,53.0956,1235000.0
2014-05-27 10:00:00,53.55,54.3,53.5,54.26,586600.0,53.0758,53.8191,53.0262,53.7795,586600.0
2014-05-27 10:30:00,54.26,54.61,54.13,54.23,592700.0,53.7795,54.1264,53.6506,53.7498,592700.0
2014-05-27 11:00:00,54.22,54.36,54.05,54.21,265400.0,53.7398,53.8786,53.5713,53.7299,265400.0
2014-05-27 11:30:00,54.21,54.49,54.21,54.3,197400.0,53.7299,54.0075,53.7299,53.8191,197400.0
2014-05-27 12:00:00,54.3,54.39,54.02,54.11,164700.0,53.8191,53.9083,53.5416,53.6308,164700.0
2014-05-27 12:30:00,54.13,54.34,54.05,54.16,155100.0,53.6506,53.8588,53.5713,53.6804,155100.0
2014-05-27 13:00:00,54.15,54.21,53.93,54.02,168900.0,53.6705,53.7299,53.4524,53.5416,168900.0
2014-05-27 13:30:00,54.01,54.2,53.85,54.19,190900.0,53.5317,53.72,53.3731,53.7101,190900.0
2014-05-27 14:00:00,54.19,54.48,54.17,54.39,315000.0,53.7101,53.9975,53.6903,53.9083,315000.0
2014-05-27 14:30:00,54.37,54.38,54.15,54.33,243600.0,53.8885,53.8984,53.6705,53.8489,243600.0
2014-05-27 15:00:00,54.32,54.36,54.15,54.24,245900.0,53.839,53.8786,53.6705,53.7597,245900.0
2014-05-27 15:30:00,54.23,54.48,54.22,54.37,787300.0,53.7498,53.9975,53.7398,53.8885,787300.0
2014-05-28 09:30:00,54.15,54.36,53.42,53.54,1349300.0,53.6705,53.8786,52.9469,53.0659,1349300.0
2014-05-28 10:00:00,53.53,53.77,53.38,53.64,428700.0,53.056,53.2938,52.9073,53.165,428700.0
2014-05-28 10:30:00,53.64,53.73,53.36,53.48,334700.0,53.165,53.2542,52.8875,53.0064,334700.0
2014-05-28 11:00:00,53.46,53.8,53.45,53.75,255300.0,52.9866,53.3236,52.9767,53.274,255300.0
2014-05-28 11:30:00,53.75,53.94,53.58,53.58,512500.0,53.274,53.4623,53.1055,53.1055,512500.0
2014-05-28 12:00:00,53.56,53.89,53.53,53.65,296300.0,53.0857,53.4128,53.056,53.1749,296300.0
2014-05-28 12:30:00,53.68,53.76,53.6,53.71,288800.0,53.2046,53.2839,53.1253,53.2344,288800.0
2014-05-28 13:00:00,53.72,53.76,53.53,53.53,267300.0,53.2443,53.2839,53.056,53.056,267300.0
2014-05-28 13:30:00,53.53,53.71,53.51,53.58,209500.0,53.056,53.2344,53.0361,53.1055,209500.0
2014-05-28 14:00:00,53.57,53.67,53.51,53.6,174400.0,53.0956,53.1947,53.0361,53.1253,174400.0
2014-05-28 14:30:00,53.61,53.61,53.47,53.51,189400.0,53.1352,53.1352,52.9965,53.0361,189400.0
2014-05-28 15:00:00,53.51,53.58,53.46,53.5,329000.0,53.0361,53.1055,52.9866,53.0262,329000.0
2014-05-28 15:30:00,53.5,53.53,53.34,53.34,697300.0,53.0262,53.056,52.8676,52.8676,697300.0
2014-05-29 09:30:00,53.12,54.87,53.04,54.64,1205200.0,52.6496,54.3841,52.5703,54.1561,1205200.0
2014-05-29 10:00:00,54.66,54.73,54.17,54.55,529800.0,54.1759,54.2453,53.6903,54.0669,529800.0
2014-05-29 10:30:00,54.55,54.96,54.47,54.52,828700.0,54.0669,54.4733,53.9876,54.0372,828700.0
2014-05-29 11:00:00,54.53,54.79,54.11,54.69,583700.0,54.0471,54.3048,53.6308,54.2057,583700.0
2014-05-29 11:30:00,54.68,54.76,54.41,54.5,208000.0,54.1958,54.2751,53.9282,54.0174,208000.0
2014-05-29 12:00:00,54.5,54.62,54.17,54.3,150600.0,54.0174,54.1363,53.6903,53.8191,150600.0
2014-05-29 12:30:00,54.29,54.57,54.21,54.57,242200.0,53.8092,54.0867,53.7299,54.0867,242200.0
2014-05-29 13:00:00,54.57,54.63,54.17,54.2,132000.0,54.0867,54.1462,53.6903,53.72,132000.0
2014-05-29 13:30:00,54.2,54.43,54.11,54.24,211200.0,53.72,53.948,53.6308,53.7597,211200.0
2014-05-29 14:00:00,54.24,54.36,54.15,54.33,159400.0,53.7597,53.8786,53.6705,53.8489,159400.0
2014-05-29 14:30:00,54.33,54.51,54.3,54.45,328700.0,53.8489,54.0273,53.8191,53.9678,328700.0
2014-05-29 15:00:00,54.46,54.53,54.21,54.5,404800.0,53.9777,54.0471,53.7299,54.0174,404800.0
2014-05-29 15:30:00,54.49,54.5,54.31,54.39,687200.0,54.0075,54.0174,53.829,53.9083,687200.0
2014-05-30 09:30:00,55.53,55.54,53.91,54.0,1331200.0,55.0382,55.0482,53.4326,53.5218,1331200.0
2014-05-30 10:00:00,53.98,54.33,53.92,54.0,492100.0,53.502,53.8489,53.4425,53.5218,492100.0
2014-05-30 10:30:00,54.0,54.02,53.37,53.42,618800.0,53.5218,53.5416,52.8974,52.9469,618800.0
2014-05-30 11:00:00,53.44,53.68,53.17,53.48,853800.0,52.9667,53.2046,52.6991,53.0064,853800.0
2014-05-30 11:30:00,53.47,53.47,52.88,53.15,736900.0,52.9965,52.9965,52.4117,52.6793,736900.0
2014-05-30 12:00:00,53.16,53.47,53.15,53.19,496000.0,52.6892,52.9965,52.6793,52.719,496000.0
2014-05-30 12:30:00,53.18,53.21,52.75,53.02,305000.0,52.7091,52.7388,52.2829,52.5505,305000.0
2014-05-30 13:00:00,53.01,53.06,52.78,52.84,260300.0,52.5406,52.5901,52.3126,52.3721,260300.0
2014-05-30 13:30:00,52.82,52.93,52.65,52.87,221300.0,52.3522,52.4613,52.1837,52.4018,221300.0
2014-05-30 14:00:00,52.86,52.89,52.68,52.68,321300.0,52.3919,52.4216,52.2135,52.2135,321300.0
2014-05-30 14:30:00,52.69,52.73,52.56,52.63,465400.0,52.2234,52.263,52.0945,52.1639,465400.0
2014-05-30 15:00:00,52.63,52.8,52.51,52.58,391400.0,52.1639,52.3324,52.045,52.1144,391400.0
2014-05-30 15:30:00,52.58,52.72,52.48,52.62,1727200.0,52.1144,52.2531,52.0153,52.154,1727200.0
2014-06-02 09:30:00,52.63,52.85,51.92,52.14,777100.0,52.1639,52.382,51.4602,51.6783,777100.0
2014-06-02 10:00:00,52.11,52.16,51.64,52.06,461900.0,51.6485,51.6981,51.1827,51.599,461900.0
2014-06-02 10:30:00,52.08,52.32,51.81,52.03,265700.0,51.6188,51.8567,51.3512,51.5692,265700.0
2014-06-02 11:00:00,52.04,52.65,51.96,52.64,409300.0,51.5791,52.1837,51.4999,52.1738,409300.0
2014-06-02 11:30:00,52.64,52.72,52.4,52.45,296700.0,52.1738,52.2531,51.936,51.9855,296700.0
2014-06-02 12:00:00,52.45,52.51,52.28,52.28,104700.0,51.9855,52.045,51.817,51.817,104700.0
2014-06-02 12:30:00,52.29,52.35,52.03,52.04,106800.0,51.8269,51.8864,51.5692,51.5791,106800.0
2014-06-02 13:00:00,52.03,52.26,52.03,52.21,89500.0,51.5692,51.7972,51.5692,51.7476,89500.0
2014-06-02 13:30:00,52.21,52.34,52.08,52.19,115100.0,51.7476,51.8765,51.6188,51.7278,115100.0
2014-06-02 14:00:00,52.19,52.37,52.08,52.34,149500.0,51.7278,51.9062,51.6188,51.8765,149500.0
2014-06-02 14:30:00,52.34,52.48,52.33,52.46,227900.0,51.8765,52.0153,51.8666,51.9954,227900.0
2014-06-02 15:00:00,52.45,52.45,52.17,52.23,193100.0,51.9855,51.9855,51.708,51.7675,193100.0
2014-06-02 15:30:00,52.23,52.44,52.21,52.38,354100.0,51.7675,51.9756,51.7476,51.9161,354100.0
2014-06-03 09:30:00,51.93,52.15,51.66,51.82,511300.0,51.4701,51.6882,51.2025,51.3611,511300.0
2014-06-03 10:00:00,51.85,52.08,51.8,51.9,325400.0,51.3908,51.6188,51.3413,51.4404,325400.0
2014-06-03 10:30:00,51.88,51.97,51.6,51.69,247500.0,51.4206,51.5098,51.143,51.2322,247500.0
2014-06-03 11:00:00,51.71,51.75,51.44,51.45,222200.0,51.2521,51.2917,50.9845,50.9944,222200.0
2014-06-03 11:30:00,51.45,51.53,51.19,51.25,373900.0,50.9944,51.0737,50.7367,50.7961,373900.0
2014-06-03 12:00:00,51.28,51.34,51.15,51.32,246400.0,50.8259,50.8853,50.697,50.8655,246400.0
2014-06-03 12:30:00,51.32,51.32,51.14,51.16,209900.0,50.8655,50.8655,50.6871,50.7069,209900.0
2014-06-03 13:00:00,51.16,51.31,51.15,51.23,356000.0,50.7069,50.8556,50.697,50.7763,356000.0
2014-06-03 13:30:00,51.23,51.24,51.02,51.05,250700.0,50.7763,50.7862,50.5682,50.5979,250700.0
2014-06-03 14:00:00,51.05,51.2,51.03,51.15,304100.0,50.5979,50.7466,50.5781,50.697,304100.0
2014-06-03 14:30:00,51.15,51.16,50.91,50.96,452900.0,50.697,50.7069,50.4592,50.5087,452900.0
2014-06-03 15:00:00,50.96,51.08,50.93,51.05,469700.0,50.5087,50.6276,50.479,50.5979,469700.0
2014-06-03 15:30:00,51.05,51.06,50.92,50.95,1057200.0,50.5979,50.6078,50.4691,50.4988,1057200.0
2014-06-04 09:30:00,50.63,51.08,50.21,51.04,738900.0,50.1816,50.6276,49.7654,50.588,738900.0
2014-06-04 10:00:00,51.04,51.33,50.89,51.09,406600.0,50.588,50.8754,50.4393,50.6376,406600.0
2014-06-04 10:30:00,51.1,51.13,50.91,51.06,299800.0,50.6475,50.6772,50.4592,50.6078,299800.0
2014-06-04 11:00:00,51.07,51.31,50.95,51.29,260200.0,50.6177,50.8556,50.4988,50.8358,260200.0
2014-06-04 11:30:00,51.3,51.41,51.21,51.3,243000.0,50.8457,50.9547,50.7565,50.8457,243000.0
2014-06-04 12:00:00,51.29,51.52,51.27,51.46,209900.0,50.8358,51.0638,50.816,51.0043,209900.0
2014-06-04 12:30:00,51.45,51.48,51.33,51.37,127700.0,50.9944,51.0241,50.8754,50.9151,127700.0
2014-06-04 13:00:00,51.36,51.48,51.29,51.32,180500.0,50.9052,51.0241,50.8358,50.8655,180500.0
2014-06-04 13:30:00,51.33,51.37,51.19,51.3,199700.0,50.8754,50.9151,50.7367,50.8457,199700.0
2014-06-04 14:00:00,51.3,51.31,51.07,51.19,205300.0,50.8457,50.8556,50.6177,50.7367,205300.0
2014-06-04 14:30:00,51.18,51.18,50.99,51.07,182500.0,50.7268,50.7268,50.5384,50.6177,182500.0
2014-06-04 15:00:00,51.07,51.18,51.02,51.18,228800.0,50.6177,50.7268,50.5682,50.7268,228800.0
2014-06-04 15:30:00,51.17,51.2,50.96,51.05,751300.0,50.7169,50.7466,50.5087,50.5979,751300.0
2014-06-05 09:30:00,51.47,51.64,51.0,51.19,340900.0,51.0142,51.1827,50.5484,50.7367,340900.0
2014-06-05 10:00:00,51.21,51.25,50.8,50.97,207600.0,50.7565,50.7961,50.3501,50.5186,207600.0
2014-06-05 10:30:00,50.99,50.99,50.75,50.91,264900.0,50.5384,50.5384,50.3006,50.4592,264900.0
2014-06-05 11:00:00,50.9,51.37,50.85,51.31,248000.0,50.4492,50.9151,50.3997,50.8556,248000.0
2014-06-05 11:30:00,51.3,51.64,51.25,51.53,300500.0,50.8457,51.1827,50.7961,51.0737,300500.0
2014-06-05 12:00:00,51.54,51.64,51.46,51.49,275300.0,51.0836,51.1827,51.0043,51.034,275300.0
2014-06-05 12:30:00,51.49,51.71,51.48,51.5,207900.0,51.034,51.2521,51.0241,51.0439,207900.0
2014-06-05 13:00:00,51.51,51.63,51.4,51.49,120500.0,51.0538,51.1728,50.9448,51.034,120500.0
2014-06-05 13:30:00,51.48,51.55,51.37,51.39,130700.0,51.0241,51.0935,50.9151,50.9349,130700.0
2014-06-05 14:00:00,51.39,51.78,51.39,51.71,230600.0,50.9349,51.3214,50.9349,51.2521,230600.0
2014-06-05 14:30:00,51.72,51.75,51.41,51.45,252900.0,51.262,51.2917,50.9547,50.9944,252900.0
2014-06-05 15:00:00,51.45,51.62,51.43,51.43,307300.0,50.9944,51.1629,50.9745,50.9745,307300.0
2014-06-05 15:30:00,51.43,51.5,51.33,51.37,938800.0,50.9745,51.0439,50.8754,50.9151,938800.0
2014-06-06 09:30:00,51.74,52.19,51.65,52.19,350900.0,51.2818,51.7278,51.1926,51.7278,350900.0
2014-06-06 10:00:00,52.18,52.21,51.89,52.0,259000.0,51.7179,51.7476,51.4305,51.5395,259000.0
2014-06-06 10:30:00,52.0,52.1,51.95,52.1,166400.0,51.5395,51.6386,51.4899,51.6386,166400.0
2014-06-06 11:00:00,52.1,52.29,52.09,52.12,186200.0,51.6386,51.8269,51.6287,51.6584,186200.0
2014-06-06 11:30:00,52.14,52.14,51.86,51.93,168200.0,51.6783,51.6783,51.4007,51.4701,168200.0
2014-06-06 12:00:00,51.94,52.0,51.77,51.94,102600.0,51.48,51.5395,51.3115,51.48,102600.0
2014-06-06 12:30:00,51.92,52.02,51.89,51.94,88600.0,51.4602,51.5593,51.4305,51.48,88600.0
2014-06-06 13:00:00,51.95,52.0,51.8,51.85,131500.0,51.4899,51.5395,51.3413,51.3908,131500.0
2014-06-06 13:30:00,51.85,51.9,51.68,51.8,158400.0,51.3908,51.4404,51.2223,51.3413,158400.0
2014-06-06 14:00:00,51.82,51.9,51.74,51.87,85800.0,51.3611,51.4404,51.2818,51.4107,85800.0
2014-06-06 14:30:00,51.87,51.93,51.79,51.88,183900.0,51.4107,51.4701,51.3314,51.4206,183900.0
2014-06-06 15:00:00,51.88,51.89,51.74,51.79,253600.0,51.4206,51.4305,51.2818,51.3314,253600.0
2014-06-06 15:30:00,51.79,51.81,51.59,51.8,437600.0,51.3314,51.3512,51.1331,51.3413,437600.0
2014-06-09 09:30:00,51.81,51.83,51.14,51.57,422400.0,51.3512,51.371,50.6871,51.1133,422400.0
2014-06-09 10:00:00,51.58,51.6,51.35,51.4,294500.0,51.1232,51.143,50.8953,50.9448,294500.0
2014-06-09 10:30:00,51.39,51.49,51.26,51.45,173900.0,50.9349,51.034,50.8061,50.9944,173900.0
2014-06-09 11:00:00,51.47,51.65,51.31,51.61,190700.0,51.0142,51.1926,50.8556,51.153,190700.0
2014-06-09 11:30:00,51.62,51.77,51.49,51.67,225800.0,51.1629,51.3115,51.034,51.2124,225800.0
2014-06-09 12:00:00,51.68,52.09,51.68,51.9,220800.0,51.2223,51.6287,51.2223,51.4404,220800.0
2014-06-09 12:30:00,51.89,52.08,51.88,52.0,178900.0,51.4305,51.6188,51.4206,51.5395,178900.0
2014-06-09 13:00:00,52.0,52.08,51.69,51.75,193200.0,51.5395,51.6188,51.2322,51.2917,193200.0
2014-06-09 13:30:00,51.75,51.83,51.5,51.6,180200.0,51.2917,51.371,51.0439,51.143,180200.0
2014-06-09 14:00:00,51.6,51.64,51.35,51.36,154200.0,51.143,51.1827,50.8953,50.9052,154200.0
2014-06-09 14:30:00,51.37,51.57,51.29,51.55,162000.0,50.9151,51.1133,50.8358,51.0935,162000.0
2014-06-09 15:00:00,51.53,51.79,51.5,51.71,216400.0,51.0737,51.3314,51.0439,51.2521,216400.0
2014-06-09 15:30:00,51.71,51.78,51.61,51.71,488500.0,51.2521,51.3214,51.153,51.2521,488500.0
2014-06-10 09:30:00,51.6,52.37,51.6,52.05,512900.0,51.143,51.9062,51.143,51.5891,512900.0
2014-06-10 10:00:00,52.06,52.34,51.76,52.28,439000.0,51.599,51.8765,51.3016,51.817,439000.0
2014-06-10 10:30:00,52.29,52.48,52.23,52.41,367100.0,51.8269,52.0153,51.7675,51.9459,367100.0
2014-06-10 11:00:00,52.4,52.49,52.38,52.4,233900.0,51.936,52.0252,51.9161,51.936,233900.0
2014-06-10 11:30:00,52.4,52.65,52.4,52.49,329300.0,51.936,52.1837,51.936,52.0252,329300.0
2014-06-10 12:00:00,52.48,52.53,52.32,52.45,171700.0,52.0153,52.0648,51.8567,51.9855,171700.0
2014-06-10 12:30:00,52.44,52.6,52.37,52.6,187100.0,51.9756,52.1342,51.9062,52.1342,187100.0
2014-06-10 13:00:00,52.59,52.7,52.55,52.7,217200.0,52.1243,52.2333,52.0846,52.2333,217200.0
2014-06-10 13:30:00,52.69,52.91,52.67,52.86,331500.0,52.2234,52.4414,52.2036,52.3919,331500.0
2014-06-10 14:00:00,52.87,53.0,52.78,52.98,323700.0,52.4018,52.5306,52.3126,52.5108,323700.0
2014-06-10 14:30:00,52.98,53.0,52.8,52.97,388100.0,52.5108,52.5306,52.3324,52.5009,388100.0
2014-06-10 15:00:00,52.96,53.2,52.93,52.99,551900.0,52.491,52.7289,52.4613,52.5207,551900.0
2014-06-10 15:30:00,52.99,53.13,52.95,53.06,1122100.0,52.5207,52.6595,52.4811,52.5901,1122100.0
2014-06-11 09:30:00,52.69,53.55,52.5,53.27,523100.0,52.2234,53.0758,52.0351,52.7983,523100.0
2014-06-11 10:00:00,53.26,53.61,52.95,53.34,354400.0,52.7883,53.1352,52.4811,52.8676,354400.0
2014-06-11 10:30:00,53.34,53.34,52.85,52.88,311700.0,52.8676,52.8676,52.382,52.4117,311700.0
2014-06-11 11:00:00,52.88,52.99,52.82,52.95,137400.0,52.4117,52.5207,52.3522,52.4811,137400.0
2014-06-11 11:30:00,52.95,53.09,52.8,52.98,127200.0,52.4811,52.6198,52.3324,52.5108,127200.0
2014-06-11 12:00:00,52.98,52.98,52.74,52.85,96900.0,52.5108,52.5108,52.2729,52.382,96900.0
2014-06-11 12:30:00,52.86,53.13,52.86,53.1,174400.0,52.3919,52.6595,52.3919,52.6298,174400.0
2014-06-11 13:00:00,53.1,53.17,53.0,53.12,129900.0,52.6298,52.6991,52.5306,52.6496,129900.0
2014-06-11 13:30:00,53.11,53.18,53.02,53.1,195500.0,52.6397,52.7091,52.5505,52.6298,195500.0
2014-06-11 14:00:00,53.1,53.12,52.72,52.83,213700.0,52.6298,52.6496,52.2531,52.3622,213700.0
2014-06-11 14:30:00,52.82,52.9,52.76,52.9,199800.0,52.3522,52.4315,52.2928,52.4315,199800.0
2014-06-11 15:00:00,52.9,53.21,52.87,53.2,330100.0,52.4315,52.7388,52.4018,52.7289,330100.0
2014-06-11 15:30:00,53.2,53.46,53.19,53.32,703100.0,52.7289,52.9866,52.719,52.8478,703100.0
2014-06-12 09:30:00,53.17,53.33,52.72,53.14,277300.0,52.6991,52.8577,52.2531,52.6694,277300.0
2014-06-12 10:00:00,53.14,53.57,53.1,53.13,246100.0,52.6694,53.0956,52.6298,52.6595,246100.0
2014-06-12 10:30:00,53.11,53.29,52.96,53.22,156100.0,52.6397,52.8181,52.491,52.7487,156100.0
2014-06-12 11:00:00,53.22,53.37,53.16,53.26,95200.0,52.7487,52.8974,52.6892,52.7883,95200.0
2014-06-12 11:30:00,53.26,53.34,53.18,53.24,101900.0,52.7883,52.8676,52.7091,52.7685,101900.0
2014-06-12 12:00:00,53.23,53.44,53.21,53.4,126100.0,52.7586,52.9667,52.7388,52.9271,126100.0
2014-06-12 12:30:00,53.41,53.5,53.24,53.43,199500.0,52.937,53.0262,52.7685,52.9568,199500.0
2014-06-12 13:00:00,53.42,53.45,52.98,53.01,138100.0,52.9469,52.9767,52.5108,52.5406,138100.0
2014-06-12 13:30:00,53.02,53.02,52.63,52.74,207700.0,52.5505,52.5505,52.1639,52.2729,207700.0
2014-06-12 14:00:00,52.74,52.85,52.66,52.81,138100.0,52.2729,52.382,52.1937,52.3423,138100.0
2014-06-12 14:30:00,52.81,52.88,52.64,52.8,175500.0,52.3423,52.4117,52.1738,52.3324,175500.0
2014-06-12 15:00:00,52.79,53.08,52.77,52.97,400200.0,52.3225,52.6099,52.3027,52.5009,400200.0
2014-06-12 15:30:00,52.97,53.1,52.77,53.04,640800.0,52.5009,52.6298,52.3027,52.5703,640800.0
2014-06-13 09:30:00,53.13,53.83,52.91,53.39,379700.0,52.6595,53.3533,52.4414,52.9172,379700.0
2014-06-13 10:00:00,53.37,53.48,52.75,53.23,297400.0,52.8974,53.0064,52.2829,52.7586,297400.0
2014-06-13 10:30:00,53.23,53.59,53.18,53.59,197500.0,52.7586,53.1154,52.7091,53.1154,197500.0
2014-06-13 11:00:00,53.59,53.63,53.47,53.59,221700.0,53.1154,53.1551,52.9965,53.1154,221700.0
2014-06-13 11:30:00,53.59,53.64,53.36,53.36,215300.0,53.1154,53.165,52.8875,52.8875,215300.0
2014-06-13 12:00:00,53.37,53.75,53.35,53.68,134800.0,52.8974,53.274,52.8775,53.2046,134800.0
2014-06-13 12:30:00,53.67,53.96,53.64,53.94,256200.0,53.1947,53.4821,53.165,53.4623,256200.0
2014-06-13 13:00:00,53.94,53.98,53.76,53.83,264600.0,53.4623,53.502,53.2839,53.3533,264600.0
2014-06-13 13:30:00,53.84,54.1,53.76,54.07,235600.0,53.3632,53.6209,53.2839,53.5912,235600.0
2014-06-13 14:00:00,54.07,54.25,53.99,54.24,269500.0,53.5912,53.7696,53.5119,53.7597,269500.0
2014-06-13 14:30:00,54.23,54.26,54.12,54.15,295400.0,53.7498,53.7795,53.6407,53.6705,295400.0
2014-06-13 15:00:00,54.15,54.39,54.13,54.2,615200.0,53.6705,53.9083,53.6506,53.72,615200.0
2014-06-13 15:30:00,54.19,54.32,54.08,54.3,985600.0,53.7101,53.839,53.6011,53.8191,985600.0
2014-06-16 09:30:00,53.16,53.59,52.52,53.27,1290800.0,52.6892,53.1154,52.0549,52.7983,1290800.0
2014-06-16 10:00:00,53.28,53.88,53.23,53.41,459300.0,52.8082,53.4029,52.7586,52.937,459300.0
2014-06-16 10:30:00,53.42,53.85,53.42,53.51,391800.0,52.9469,53.3731,52.9469,53.0361,391800.0
2014-06-16 11:00:00,53.52,53.54,52.97,53.05,362500.0,53.046,53.0659,52.5009,52.5802,362500.0
2014-06-16 11:30:00,53.05,53.24,52.82,53.18,229800.0,52.5802,52.7685,52.3522,52.7091,229800.0
2014-06-16 12:00:00,53.19,53.68,53.17,53.63,177000.0,52.719,53.2046,52.6991,53.1551,177000.0
2014-06-16 12:30:00,53.64,53.75,53.52,53.7,113200.0,53.165,53.274,53.046,53.2244,113200.0
2014-06-16 13:00:00,53.69,53.95,53.69,53.89,159800.0,53.2145,53.4722,53.2145,53.4128,159800.0
2014-06-16 13:30:00,53.89,53.99,53.82,53.96,269100.0,53.4128,53.5119,53.3434,53.4821,269100.0
2014-06-16 14:00:00,53.96,54.19,53.93,54.19,357100.0,53.4821,53.7101,53.4524,53.7101,357100.0
2014-06-16 14:30:00,54.19,54.46,54.19,54.42,549000.0,53.7101,53.9777,53.7101,53.9381,549000.0
2014-06-16 15:00:00,54.42,54.53,54.38,54.47,606600.0,53.9381,54.0471,53.8984,53.9876,606600.0
2014-06-16 15:30:00,54.48,54.73,54.47,54.62,1183500.0,53.9975,54.2453,53.9876,54.1363,1183500.0
2014-06-17 09:30:00,54.3,55.55,54.25,55.35,934900.0,53.8191,55.0581,53.7696,54.8598,934900.0
2014-06-17 10:00:00,55.35,55.96,55.29,55.87,607300.0,54.8598,55.4644,54.8004,55.3752,607300.0
2014-06-17 10:30:00,55.85,56.16,55.61,55.75,1068700.0,55.3554,55.6627,55.1175,55.2563,1068700.0
2014-06-17 11:00:00,55.75,55.97,55.74,55.93,453400.0,55.2563,55.4743,55.2464,55.4347,453400.0
2014-06-17 11:30:00,55.93,56.68,55.89,56.66,524500.0,55.4347,56.1781,55.3951,56.1582,524500.0
2014-06-17 12:00:00,56.66,56.94,56.62,56.89,570600.0,56.1582,56.4358,56.1186,56.3862,570600.0
2014-06-17 12:30:00,56.88,57.61,56.84,57.32,1074200.0,56.3763,57.0998,56.3366,56.8124,1074200.0
2014-06-17 13:00:00,57.32,57.34,56.96,57.32,661300.0,56.8124,56.8322,56.4556,56.8124,661300.0
2014-06-17 13:30:00,57.32,57.56,57.32,57.5,877800.0,56.8124,57.0503,56.8124,56.9908,877800.0
2014-06-17 14:00:00,57.5,57.83,57.49,57.81,1058700.0,56.9908,57.3179,56.9809,57.298,1058700.0
2014-06-17 14:30:00,57.8,57.86,57.75,57.8,745500.0,57.2881,57.3476,57.2386,57.2881,745500.0
2014-06-17 15:00:00,57.79,57.92,57.78,57.9,1301100.0,57.2782,57.4071,57.2683,57.3873,1301100.0
2014-06-17 15:30:00,57.9,58.0,57.82,57.82,2252000.0,57.3873,57.4864,57.308,57.308,2252000.0
2014-06-18 09:30:00,57.59,57.94,57.43,57.51,792800.0,57.08,57.4269,56.9214,57.0007,792800.0
2014-06-18 10:00:00,57.52,57.57,57.22,57.51,469100.0,57.0106,57.0602,56.7133,57.0007,469100.0
2014-06-18 10:30:00,57.52,57.59,57.08,57.11,340500.0,57.0106,57.08,56.5745,56.6042,340500.0
2014-06-18 11:00:00,57.1,57.17,56.93,56.98,443600.0,56.5943,56.6637,56.4258,56.4754,443600.0
2014-06-18 11:30:00,56.98,57.07,56.81,56.85,455300.0,56.4754,56.5646,56.3069,56.3466,455300.0
2014-06-18 12:00:00,56.84,56.89,56.74,56.89,335200.0,56.3366,56.3862,56.2375,56.3862,335200.0
2014-06-18 12:30:00,56.88,57.29,56.84,57.29,312700.0,56.3763,56.7827,56.3366,56.7827,312700.0
2014-06-18 13:00:00,57.28,57.3,57.07,57.09,250800.0,56.7727,56.7926,56.5646,56.5844,250800.0
2014-06-18 13:30:00,57.1,57.15,56.88,56.97,170800.0,56.5943,56.6439,56.3763,56.4655,170800.0
2014-06-18 14:00:00,56.96,57.43,56.84,57.36,321300.0,56.4556,56.9214,56.3366,56.852,321300.0
2014-06-18 14:30:00,57.39,57.45,57.19,57.42,244200.0,56.8818,56.9412,56.6835,56.9115,244200.0
2014-06-18 15:00:00,57.43,57.8,57.42,57.69,374300.0,56.9214,57.2881,56.9115,57.1791,374300.0
2014-06-18 15:30:00,57.68,57.9,57.67,57.77,698500.0,57.1692,57.3873,57.1593,57.2584,698500.0
2014-06-19 09:30:00,57.97,58.62,57.86,58.05,788000.0,57.4566,58.1009,57.3476,57.5359,788000.0
2014-06-19 10:00:00,58.07,58.5,58.05,58.43,414800.0,57.5557,57.9819,57.5359,57.9126,414800.0
2014-06-19 10:30:00,58.45,58.6,58.21,58.29,420900.0,57.9324,58.0811,57.6945,57.7738,420900.0
2014-06-19 11:00:00,58.29,58.39,58.23,58.27,250300.0,57.7738,57.8729,57.7143,57.754,250300.0
2014-06-19 11:30:00,58.26,58.39,58.23,58.34,303700.0,57.7441,57.8729,57.7143,57.8234,303700.0
2014-06-19 12:00:00,58.32,58.44,58.12,58.12,177400.0,57.8035,57.9225,57.6053,57.6053,177400.0
2014-06-19 12:30:00,58.13,58.19,57.64,57.78,203400.0,57.6152,57.6747,57.1296,57.2683,203400.0
2014-06-19 13:00:00,57.77,57.81,57.51,57.64,274400.0,57.2584,57.298,57.0007,57.1296,274400.0
2014-06-19 13:30:00,57.64,57.81,57.62,57.74,182600.0,57.1296,57.298,57.1097,57.2287,182600.0
2014-06-19 14:00:00,57.72,57.93,57.65,57.8,133200.0,57.2088,57.417,57.1395,57.2881,133200.0
2014-06-19 14:30:00,57.78,57.98,57.78,57.97,199700.0,57.2683,57.4665,57.2683,57.4566,199700.0
2014-06-19 15:00:00,57.97,58.11,57.93,57.95,246200.0,57.4566,57.5954,57.417,57.4368,246200.0
2014-06-19 15:30:00,57.95,57.98,57.83,57.88,438800.0,57.4368,57.4665,57.3179,57.3674,438800.0
2014-06-20 09:30:00,57.97,57.98,57.08,57.25,918800.0,57.4566,57.4665,56.5745,56.743,918800.0
2014-06-20 10:00:00,57.26,57.64,57.04,57.07,379300.0,56.7529,57.1296,56.5349,56.5646,379300.0
2014-06-20 10:30:00,57.1,57.41,57.08,57.32,324300.0,56.5943,56.9016,56.5745,56.8124,324300.0
2014-06-20 11:00:00,57.33,57.38,57.01,57.25,273800.0,56.8223,56.8719,56.5051,56.743,273800.0
2014-06-20 11:30:00,57.24,57.41,57.22,57.38,134200.0,56.7331,56.9016,56.7133,56.8719,134200.0
2014-06-20 12:00:00,57.38,57.48,57.21,57.4,240000.0,56.8719,56.971,56.7034,56.8917,240000.0
2014-06-20 12:30:00,57.39,57.6,57.38,57.57,85200.0,56.8818,57.0899,56.8719,57.0602,85200.0
2014-06-20 13:00:00,57.58,57.72,57.52,57.56,99100.0,57.0701,57.2088,57.0106,57.0503,99100.0
2014-06-20 13:30:00,57.55,57.64,57.51,57.58,160600.0,57.0404,57.1296,57.0007,57.0701,160600.0
2014-06-20 14:00:00,57.57,57.64,57.45,57.55,183200.0,57.0602,57.1296,56.9412,57.0404,183200.0
2014-06-20 14:30:00,57.55,57.63,57.45,57.59,165600.0,57.0404,57.1196,56.9412,57.08,165600.0
2014-06-20 15:00:00,57.6,57.61,57.36,57.48,315000.0,57.0899,57.0998,56.852,56.971,315000.0
2014-06-20 15:30:00,57.49,57.55,57.45,57.53,846500.0,56.9809,57.0404,56.9412,57.0205,846500.0
2014-06-23 09:30:00,57.45,57.47,56.75,57.32,416800.0,56.9412,56.9611,56.2474,56.8124,416800.0
2014-06-23 10:00:00,57.33,57.67,57.19,57.3,262700.0,56.8223,57.1593,56.6835,56.7926,262700.0
2014-06-23 10:30:00,57.28,57.6,57.28,57.53,203800.0,56.7727,57.0899,56.7727,57.0205,203800.0
2014-06-23 11:00:00,57.53,57.88,57.51,57.78,192500.0,57.0205,57.3674,57.0007,57.2683,192500.0
2014-06-23 11:30:00,57.79,58.1,57.75,57.93,234900.0,57.2782,57.5855,57.2386,57.417,234900.0
2014-06-23 12:00:00,57.93,58.16,57.9,58.09,139400.0,57.417,57.645,57.3873,57.5756,139400.0
2014-06-23 12:30:00,58.09,58.17,58.06,58.13,106500.0,57.5756,57.6549,57.5458,57.6152,106500.0
2014-06-23 13:00:00,58.14,58.23,57.96,57.98,128400.0,57.6251,57.7143,57.4467,57.4665,128400.0
2014-06-23 13:30:00,57.98,58.16,57.94,58.11,123500.0,57.4665,57.645,57.4269,57.5954,123500.0
2014-06-23 14:00:00,58.11,58.12,57.96,57.99,65300.0,57.5954,57.6053,57.4467,57.4765,65300.0
2014-06-23 14:30:00,57.98,58.0,57.87,57.98,109200.0,57.4665,57.4864,57.3575,57.4665,109200.0
2014-06-23 15:00:00,57.97,58.0,57.8,57.88,185100.0,57.4566,57.4864,57.2881,57.3674,185100.0
2014-06-23 15:30:00,57.88,58.08,57.87,57.99,663800.0,57.3674,57.5657,57.3575,57.4765,663800.0
2014-06-24 09:30:00,58.09,58.09,57.54,57.54,268500.0,57.5756,57.5756,57.0304,57.0304,268500.0
2014-06-24 10:00:00,57.56,58.08,57.5,58.08,932900.0,57.0503,57.5657,56.9908,57.5657,932900.0
2014-06-24 10:30:00,58.09,58.22,57.95,57.99,242100.0,57.5756,57.7044,57.4368,57.4765,242100.0
2014-06-24 11:00:00,57.99,58.14,57.89,57.89,275300.0,57.4765,57.6251,57.3773,57.3773,275300.0
2014-06-24 11:30:00,57.89,57.97,57.78,57.78,91400.0,57.3773,57.4566,57.2683,57.2683,91400.0
2014-06-24 12:00:00,57.79,57.93,57.58,57.74,178900.0,57.2782,57.417,57.0701,57.2287,178900.0
2014-06-24 12:30:00,57.75,57.82,57.67,57.69,159300.0,57.2386,57.308,57.1593,57.1791,159300.0
2014-06-24 13:00:00,57.68,57.68,57.28,57.59,202400.0,57.1692,57.1692,56.7727,57.08,202400.0
2014-06-24 13:30:00,57.59,57.73,57.57,57.61,188800.0,57.08,57.2188,57.0602,57.0998,188800.0
2014-06-24 14:00:00,57.61,57.75,57.41,57.51,151900.0,57.0998,57.2386,56.9016,57.0007,151900.0
2014-06-24 14:30:00,57.51,57.58,57.42,57.52,130000.0,57.0007,57.0701,56.9115,57.0106,130000.0
2014-06-24 15:00:00,57.51,57.52,57.14,57.3,471500.0,57.0007,57.0106,56.634,56.7926,471500.0
2014-06-24 15:30:00,57.31,57.5,57.08,57.48,1267400.0,56.8025,56.9908,56.5745,56.971,1267400.0
2014-06-25 09:30:00,57.11,57.68,56.63,57.28,577300.0,56.6042,57.1692,56.1285,56.7727,577300.0
2014-06-25 10:00:00,57.28,57.49,57.03,57.4,134700.0,56.7727,56.9809,56.525,56.8917,134700.0
2014-06-25 10:30:00,57.4,57.61,57.25,57.57,206600.0,56.8917,57.0998,56.743,57.0602,206600.0
2014-06-25 11:00:00,57.58,57.64,57.42,57.51,155900.0,57.0701,57.1296,56.9115,57.0007,155900.0
2014-06-25 11:30:00,57.5,57.52,57.36,57.4,113800.0,56.9908,57.0106,56.852,56.8917,113800.0
2014-06-25 12:00:00,57.4,57.47,57.28,57.42,85800.0,56.8917,56.9611,56.7727,56.9115,85800.0
2014-06-25 12:30:00,57.42,57.45,57.34,57.4,101600.0,56.9115,56.9412,56.8322,56.8917,101600.0
2014-06-25 13:00:00,57.4,57.51,57.37,57.37,184000.0,56.8917,57.0007,56.8619,56.8619,184000.0
2014-06-25 13:30:00,57.4,57.62,57.33,57.58,151900.0,56.8917,57.1097,56.8223,57.0701,151900.0
2014-06-25 14:00:00,57.57,57.6,57.42,57.56,160100.0,57.0602,57.0899,56.9115,57.0503,160100.0
2014-06-25 14:30:00,57.57,57.68,57.37,57.39,142700.0,57.0602,57.1692,56.8619,56.8818,142700.0
2014-06-25 15:00:00,57.4,57.48,57.28,57.4,164700.0,56.8917,56.971,56.7727,56.8917,164700.0
2014-06-25 15:30:00,57.4,57.5,57.38,57.4,401400.0,56.8917,56.9908,56.8719,56.8917,401400.0
2014-06-26 09:30:00,57.6,57.98,57.09,57.44,349900.0,57.0899,57.4665,56.5844,56.9313,349900.0
2014-06-26 10:00:00,57.4,57.5,57.1,57.29,278400.0,56.8917,56.9908,56.5943,56.7827,278400.0
2014-06-26 10:30:00,57.29,57.52,57.19,57.31,170400.0,56.7827,57.0106,56.6835,56.8025,170400.0
2014-06-26 11:00:00,57.33,57.43,57.04,57.19,143200.0,56.8223,56.9214,56.5349,56.6835,143200.0
2014-06-26 11:30:00,57.2,57.31,57.14,57.23,142900.0,56.6935,56.8025,56.634,56.7232,142900.0
2014-06-26 12:00:00,57.23,57.25,57.08,57.12,71800.0,56.7232,56.743,56.5745,56.6142,71800.0
2014-06-26 12:30:00,57.12,57.16,56.89,56.96,140600.0,56.6142,56.6538,56.3862,56.4556,140600.0
2014-06-26 13:00:00,56.96,57.29,56.94,57.2,165200.0,56.4556,56.7827,56.4358,56.6935,165200.0
2014-06-26 13:30:00,57.21,57.24,57.09,57.17,122100.0,56.7034,56.7331,56.5844,56.6637,122100.0
2014-06-26 14:00:00,57.17,57.21,57.0,57.12,124600.0,56.6637,56.7034,56.4952,56.6142,124600.0
2014-06-26 14:30:00,57.12,57.17,57.05,57.1,127200.0,56.6142,56.6637,56.5448,56.5943,127200.0
2014-06-26 15:00:00,57.11,57.19,57.05,57.07,277600.0,56.6042,56.6835,56.5448,56.5646,277600.0
2014-06-26 15:30:00,57.07,57.25,57.07,57.16,464300.0,56.5646,56.743,56.5646,56.6538,464300.0
2014-06-27 09:30:00,56.93,57.59,56.92,57.24,170600.0,56.4258,57.08,56.4159,56.7331,170600.0
2014-06-27 10:00:00,57.24,57.29,57.01,57.18,109000.0,56.7331,56.7827,56.5051,56.6736,109000.0
2014-06-27 10:30:00,57.16,57.26,57.03,57.26,95800.0,56.6538,56.7529,56.525,56.7529,95800.0
2014-06-27 11:00:00,57.26,57.49,57.24,57.27,128500.0,56.7529,56.9809,56.7331,56.7628,128500.0
2014-06-27 11:30:00,57.27,57.48,57.26,57.44,65600.0,56.7628,56.971,56.7529,56.9313,65600.0
2014-06-27 12:00:00,57.43,57.45,57.29,57.33,58900.0,56.9214,56.9412,56.7827,56.8223,58900.0
2014-06-27 12:30:00,57.33,57.38,57.25,57.29,95300.0,56.8223,56.8719,56.743,56.7827,95300.0
2014-06-27 13:00:00,57.29,57.31,57.03,57.08,107400.0,56.7827,56.8025,56.525,56.5745,107400.0
2014-06-27 13:30:00,57.08,57.19,57.0,57.14,94800.0,56.5745,56.6835,56.4952,56.634,94800.0
2014-06-27 14:00:00,57.15,57.27,57.12,57.19,135300.0,56.6439,56.7628,56.6142,56.6835,135300.0
2014-06-27 14:30:00,57.18,57.33,57.18,57.25,148200.0,56.6736,56.8223,56.6736,56.743,148200.0
2014-06-27 15:00:00,57.25,57.26,57.12,57.18,226100.0,56.743,56.7529,56.6142,56.6736,226100.0
2014-06-27 15:30:00,57.19,57.4,57.18,57.38,515300.0,56.6835,56.8917,56.6736,56.8719,515300.0
2014-06-30 09:30:00,57.35,58.62,57.35,58.4,700200.0,56.8421,58.1009,56.8421,57.8828,700200.0
2014-06-30 10:00:00,58.41,58.63,58.28,58.48,501900.0,57.8927,58.1108,57.7639,57.9621,501900.0
2014-06-30 10:30:00,58.48,58.49,58.21,58.22,289900.0,57.9621,57.972,57.6945,57.7044,289900.0
2014-06-30 11:00:00,58.23,58.37,58.17,58.35,322600.0,57.7143,57.8531,57.6549,57.8333,322600.0
2014-06-30 11:30:00,58.33,58.45,58.11,58.2,309400.0,57.8134,57.9324,57.5954,57.6846,309400.0
2014-06-30 12:00:00,58.2,58.4,58.15,58.4,226300.0,57.6846,57.8828,57.635,57.8828,226300.0
2014-06-30 12:30:00,58.4,58.48,58.26,58.27,154600.0,57.8828,57.9621,57.7441,57.754,154600.0
2014-06-30 13:00:00,58.26,58.37,58.11,58.34,167400.0,57.7441,57.8531,57.5954,57.8234,167400.0
2014-06-30 13:30:00,58.35,58.37,58.12,58.15,188200.0,57.8333,57.8531,57.6053,57.635,188200.0
2014-06-30 14:00:00,58.16,58.2,58.11,58.19,154700.0,57.645,57.6846,57.5954,57.6747,154700.0
2014-06-30 14:30:00,58.19,58.21,57.9,57.94,220600.0,57.6747,57.6945,57.3873,57.4269,220600.0
2014-06-30 15:00:00,57.93,58.09,57.82,58.08,230600.0,57.417,57.5756,57.308,57.5657,230600.0
2014-06-30 15:30:00,58.08,58.13,57.93,58.07,898700.0,57.5657,57.6152,57.417,57.5557,898700.0
2014-07-01 09:30:00,58.24,58.94,58.21,58.75,597800.0,57.7242,58.418,57.6945,58.2297,597800.0
2014-07-01 10:00:00,58.71,58.75,58.17,58.27,317200.0,58.1901,58.2297,57.6549,57.754,317200.0
2014-07-01 10:30:00,58.28,58.65,58.27,58.5,186600.0,57.7639,58.1306,57.754,57.9819,186600.0
2014-07-01 11:00:00,58.5,58.55,58.19,58.5,243800.0,57.9819,58.0315,57.6747,57.9819,243800.0
2014-07-01 11:30:00,58.5,58.7,58.5,58.62,195300.0,57.9819,58.1802,57.9819,58.1009,195300.0
2014-07-01 12:00:00,58.61,59.0,58.59,59.0,204200.0,58.091,58.4775,58.0711,58.4775,204200.0
2014-07-01 12:30:00,59.0,59.05,58.85,58.93,337700.0,58.4775,58.5271,58.3288,58.4081,337700.0
2014-07-01 13:00:00,58.94,59.2,58.92,59.16,250400.0,58.418,58.6757,58.3982,58.6361,250400.0
2014-07-01 13:30:00,59.17,59.46,59.14,59.44,294900.0,58.646,58.9334,58.6163,58.9136,294900.0
2014-07-01 14:00:00,59.44,59.45,59.25,59.38,223800.0,58.9136,58.9235,58.7253,58.8541,223800.0
2014-07-01 14:30:00,59.37,59.48,59.25,59.44,266800.0,58.8442,58.9533,58.7253,58.9136,266800.0
2014-07-01 15:00:00,59.43,59.49,59.26,59.32,307600.0,58.9037,58.9632,58.7352,58.7947,307600.0
2014-07-01 15:30:00,59.32,59.48,59.16,59.2,841100.0,58.7947,58.9533,58.6361,58.6757,841100.0
2014-07-02 09:30:00,59.17,59.42,58.7,59.34,936900.0,58.646,58.8938,58.1802,58.8145,936900.0
2014-07-02 10:00:00,59.34,59.48,58.95,59.01,264500.0,58.8145,58.9533,58.428,58.4874,264500.0
2014-07-02 10:30:00,59.02,59.12,58.89,58.99,150600.0,58.4973,58.5964,58.3685,58.4676,150600.0
2014-07-02 11:00:00,59.0,59.12,58.74,58.8,105600.0,58.4775,58.5964,58.2198,58.2793,105600.0
2014-07-02 11:30:00,58.81,59.21,58.81,58.88,163500.0,58.2892,58.6857,58.2892,58.3586,163500.0
2014-07-02 12:00:00,58.88,59.17,58.84,59.17,151600.0,58.3586,58.646,58.3189,58.646,151600.0
2014-07-02 12:30:00,59.17,59.2,59.06,59.11,142100.0,58.646,58.6757,58.537,58.5865,142100.0
2014-07-02 13:00:00,59.12,59.18,59.01,59.18,67600.0,58.5964,58.6559,58.4874,58.6559,67600.0
2014-07-02 13:30:00,59.18,59.18,59.03,59.13,106900.0,58.6559,58.6559,58.5072,58.6064,106900.0
2014-07-02 14:00:00,59.12,59.12,58.8,58.82,124100.0,58.5964,58.5964,58.2793,58.2991,124100.0
2014-07-02 14:30:00,58.82,58.93,58.67,58.76,248600.0,58.2991,58.4081,58.1504,58.2396,248600.0
2014-07-02 15:00:00,58.77,58.96,58.77,58.93,172800.0,58.2495,58.4379,58.2495,58.4081,172800.0
2014-07-02 15:30:00,58.93,58.97,58.77,58.91,541500.0,58.4081,58.4478,58.2495,58.3883,541500.0
2014-07-03 09:30:00,59.0,59.08,58.07,58.32,450200.0,58.4775,58.5568,57.5557,57.8035,450200.0
2014-07-03 10:00:00,58.33,58.47,57.96,58.07,292800.0,57.8134,57.9522,57.4467,57.5557,292800.0
2014-07-03 10:30:00,58.07,58.32,58.0,58.32,140400.0,57.5557,57.8035,57.4864,57.8035,140400.0
2014-07-03 11:00:00,58.32,58.54,58.32,58.51,223600.0,57.8035,58.0216,57.8035,57.9919,223600.0
2014-07-03 11:30:00,58.52,58.71,58.49,58.55,166300.0,58.0018,58.1901,57.972,58.0315,166300.0
2014-07-03 12:00:00,58.55,58.81,58.42,58.7,247100.0,58.0315,58.2892,57.9026,58.1802,247100.0
2014-07-03 12:30:00,58.71,58.79,58.65,58.75,397200.0,58.1901,58.2694,58.1306,58.2297,397200.0
2014-07-07 09:30:00,58.72,58.72,58.14,58.59,291900.0,58.2,58.2,57.6251,58.0711,291900.0
2014-07-07 10:00:00,58.56,58.6,58.23,58.59,311300.0,58.0414,58.0811,57.7143,58.0711,311300.0
2014-07-07 10:30:00,58.57,58.66,58.45,58.56,301100.0,58.0513,58.1405,57.9324,58.0414,301100.0
2014-07-07 11:00:00,58.53,58.55,58.26,58.32,164600.0,58.0117,58.0315,57.7441,57.8035,164600.0
2014-07-07 11:30:00,58.34,58.4,58.01,58.02,169600.0,57.8234,57.8828,57.4963,57.5062,169600.0
2014-07-07 12:00:00,58.02,58.13,57.86,57.96,225500.0,57.5062,57.6152,57.3476,57.4467,225500.0
2014-07-07 12:30:00,57.96,58.0,57.57,57.78,308600.0,57.4467,57.4864,57.0602,57.2683,308600.0
2014-07-07 13:00:00,57.77,57.95,57.76,57.84,159200.0,57.2584,57.4368,57.2485,57.3278,159200.0
2014-07-07 13:30:00,57.83,57.92,57.65,57.66,316800.0,57.3179,57.4071,57.1395,57.1494,316800.0
2014-07-07 14:00:00,57.66,57.69,57.33,57.41,297500.0,57.1494,57.1791,56.8223,56.9016,297500.0
2014-07-07 14:30:00,57.39,57.59,57.23,57.54,253800.0,56.8818,57.08,56.7232,57.0304,253800.0
2014-07-07 15:00:00,57.54,57.58,57.27,57.47,371200.0,57.0304,57.0701,56.7628,56.9611,371200.0
2014-07-07 15:30:00,57.47,57.5,57.19,57.35,562400.0,56.9611,56.9908,56.6835,56.8421,562400.0
2014-07-08 09:30:00,57.34,57.34,56.05,56.26,652000.0,56.8322,56.8322,55.5536,55.7618,652000.0
2014-07-08 10:00:00,56.3,56.3,55.31,55.42,605800.0,55.8014,55.8014,54.8202,54.9292,605800.0
2014-07-08 10:30:00,55.41,55.41,54.96,55.28,716800.0,54.9193,54.9193,54.4733,54.7905,716800.0
2014-07-08 11:00:00,55.27,55.29,54.52,54.53,558100.0,54.7805,54.8004,54.0372,54.0471,558100.0
2014-07-08 11:30:00,54.55,54.55,54.07,54.32,938300.0,54.0669,54.0669,53.5912,53.839,938300.0
2014-07-08 12:00:00,54.32,54.47,54.15,54.38,836000.0,53.839,53.9876,53.6705,53.8984,836000.0
2014-07-08 12:30:00,54.38,54.42,54.13,54.41,456600.0,53.8984,53.9381,53.6506,53.9282,456600.0
2014-07-08 13:00:00,54.41,54.55,54.17,54.44,563600.0,53.9282,54.0669,53.6903,53.9579,563600.0
2014-07-08 13:30:00,54.44,54.75,54.31,54.7,582300.0,53.9579,54.2651,53.829,54.2156,582300.0
2014-07-08 14:00:00,54.72,54.95,54.5,54.92,375700.0,54.2354,54.4634,54.0174,54.4336,375700.0
2014-07-08 14:30:00,54.92,55.0,54.85,54.99,688800.0,54.4336,54.5129,54.3643,54.503,688800.0
2014-07-08 15:00:00,55.0,55.03,54.73,54.77,408100.0,54.5129,54.5427,54.2453,54.285,408100.0
2014-07-08 15:30:00,54.77,54.92,54.69,54.9,945400.0,54.285,54.4336,54.2057,54.4138,945400.0
2014-07-09 09:30:00,55.1,55.47,54.36,54.42,265900.0,54.612,54.9788,53.8786,53.9381,265900.0
2014-07-09 10:00:00,54.41,54.56,54.18,54.39,243000.0,53.9282,54.0768,53.7002,53.9083,243000.0
2014-07-09 10:30:00,54.4,54.72,54.32,54.57,399600.0,53.9182,54.2354,53.839,54.0867,399600.0
2014-07-09 11:00:00,54.58,54.59,54.26,54.59,232900.0,54.0967,54.1066,53.7795,54.1066,232900.0
2014-07-09 11:30:00,54.58,54.58,54.22,54.4,167000.0,54.0967,54.0967,53.7398,53.9182,167000.0
2014-07-09 12:00:00,54.41,54.43,54.23,54.36,168800.0,53.9282,53.948,53.7498,53.8786,168800.0
2014-07-09 12:30:00,54.36,54.44,54.24,54.43,243100.0,53.8786,53.9579,53.7597,53.948,243100.0
2014-07-09 13:00:00,54.43,54.57,54.33,54.54,243700.0,53.948,54.0867,53.8489,54.057,243700.0
2014-07-09 13:30:00,54.51,54.85,54.51,54.7,171200.0,54.0273,54.3643,54.0273,54.2156,171200.0
2014-07-09 14:00:00,54.71,54.86,54.45,54.8,264900.0,54.2255,54.3742,53.9678,54.3147,264900.0
2014-07-09 14:30:00,54.79,54.82,54.57,54.58,187700.0,54.3048,54.3345,54.0867,54.0967,187700.0
2014-07-09 15:00:00,54.57,54.62,54.39,54.48,260100.0,54.0867,54.1363,53.9083,53.9975,260100.0
2014-07-09 15:30:00,54.47,54.64,54.44,54.6,522500.0,53.9876,54.1561,53.9579,54.1165,522500.0
2014-07-10 09:30:00,53.41,54.19,53.3,53.9,584700.0,52.937,53.7101,52.828,53.4227,584700.0
2014-07-10 10:00:00,53.89,54.22,53.73,54.21,375500.0,53.4128,53.7398,53.2542,53.7299,375500.0
2014-07-10 10:30:00,54.24,54.58,54.12,54.48,247000.0,53.7597,54.0967,53.6407,53.9975,247000.0
2014-07-10 11:00:00,54.48,54.88,54.47,54.56,301300.0,53.9975,54.394,53.9876,54.0768,301300.0
2014-07-10 11:30:00,54.54,54.77,54.45,54.64,256700.0,54.057,54.285,53.9678,54.1561,256700.0
2014-07-10 12:00:00,54.63,54.94,54.58,54.88,184600.0,54.1462,54.4535,54.0967,54.394,184600.0
2014-07-10 12:30:00,54.89,54.95,54.71,54.78,191900.0,54.4039,54.4634,54.2255,54.2949,191900.0
2014-07-10 13:00:00,54.77,55.03,54.67,54.99,149400.0,54.285,54.5427,54.1859,54.503,149400.0
2014-07-10 13:30:00,55.01,55.04,54.69,54.71,148100.0,54.5228,54.5526,54.2057,54.2255,148100.0
2014-07-10 14:00:00,54.7,54.81,54.63,54.66,230200.0,54.2156,54.3246,54.1462,54.1759,230200.0
2014-07-10 14:30:00,54.67,54.67,54.23,54.23,225200.0,54.1859,54.1859,53.7498,53.7498,225200.0
2014-07-10 15:00:00,54.22,54.35,54.14,54.34,290700.0,53.7398,53.8687,53.6606,53.8588,290700.0
2014-07-10 15:30:00,54.34,54.39,54.24,54.3,553600.0,53.8588,53.9083,53.7597,53.8191,553600.0
2014-07-11 09:30:00,54.5,54.79,53.75,54.19,335600.0,54.0174,54.3048,53.274,53.7101,335600.0
2014-07-11 10:00:00,54.15,54.38,54.03,54.12,197100.0,53.6705,53.8984,53.5515,53.6407,197100.0
2014-07-11 10:30:00,54.14,54.18,53.85,54.07,159700.0,53.6606,53.7002,53.3731,53.5912,159700.0
2014-07-11 11:00:00,54.08,54.25,53.84,53.93,134700.0,53.6011,53.7696,53.3632,53.4524,134700.0
2014-07-11 11:30:00,53.96,54.05,53.75,53.81,127000.0,53.4821,53.5713,53.274,53.3335,127000.0
2014-07-11 12:00:00,53.82,53.97,53.81,53.9,68300.0,53.3434,53.4921,53.3335,53.4227,68300.0
2014-07-11 12:30:00,53.91,54.02,53.86,53.98,143900.0,53.4326,53.5416,53.383,53.502,143900.0
2014-07-11 13:00:00,53.97,54.33,53.95,54.3,109700.0,53.4921,53.8489,53.4722,53.8191,109700.0
2014-07-11 13:30:00,54.31,54.33,54.15,54.23,145100.0,53.829,53.8489,53.6705,53.7498,145100.0
2014-07-11 14:00:00,54.22,54.24,54.15,54.2,90200.0,53.7398,53.7597,53.6705,53.72,90200.0
2014-07-11 14:30:00,54.2,54.31,54.19,54.23,97000.0,53.72,53.829,53.7101,53.7498,97000.0
2014-07-11 15:00:00,54.23,54.28,54.13,54.28,139000.0,53.7498,53.7993,53.6506,53.7993,139000.0
2014-07-11 15:30:00,54.28,54.33,54.15,54.21,361300.0,53.7993,53.8489,53.6705,53.7299,361300.0
2014-07-14 09:30:00,54.69,54.74,54.04,54.42,390000.0,54.2057,54.2552,53.5614,53.9381,390000.0
2014-07-14 10:00:00,54.43,54.67,54.42,54.45,164400.0,53.948,54.1859,53.9381,53.9678,164400.0
2014-07-14 10:30:00,54.45,54.91,54.4,54.87,278000.0,53.9678,54.4237,53.9182,54.3841,278000.0
2014-07-14 11:00:00,54.89,55.2,54.89,55.08,229200.0,54.4039,54.7112,54.4039,54.5922,229200.0
2014-07-14 11:30:00,55.09,55.11,54.77,54.9,198900.0,54.6021,54.622,54.285,54.4138,198900.0
2014-07-14 12:00:00,54.9,55.07,54.86,54.97,148300.0,54.4138,54.5823,54.3742,54.4832,148300.0
2014-07-14 12:30:00,54.98,54.98,54.71,54.72,156800.0,54.4931,54.4931,54.2255,54.2354,156800.0
2014-07-14 13:00:00,54.73,55.08,54.73,55.05,101700.0,54.2453,54.5922,54.2453,54.5625,101700.0
2014-07-14 13:30:00,55.05,55.05,54.93,54.98,113000.0,54.5625,54.5625,54.4436,54.4931,113000.0
2014-07-14 14:00:00,54.98,54.99,54.77,54.84,133300.0,54.4931,54.503,54.285,54.3544,133300.0
2014-07-14 14:30:00,54.83,55.0,54.82,55.0,94300.0,54.3444,54.5129,54.3345,54.5129,94300.0
2014-07-14 15:00:00,55.0,55.0,54.75,54.8,118800.0,54.5129,54.5129,54.2651,54.3147,118800.0
2014-07-14 15:30:00,54.8,54.83,54.65,54.72,332200.0,54.3147,54.3444,54.166,54.2354,332200.0
2014-07-15 09:30:00,54.77,54.96,54.41,54.55,323100.0,54.285,54.4733,53.9282,54.0669,323100.0
2014-07-15 10:00:00,54.56,54.74,54.13,54.4,285500.0,54.0768,54.2552,53.6506,53.9182,285500.0
2014-07-15 10:30:00,54.41,54.41,53.66,53.78,412400.0,53.9282,53.9282,53.1848,53.3037,412400.0
2014-07-15 11:00:00,53.77,54.18,53.75,53.92,273900.0,53.2938,53.7002,53.274,53.4425,273900.0
2014-07-15 11:30:00,53.93,53.93,53.17,53.19,396200.0,53.4524,53.4524,52.6991,52.719,396200.0
2014-07-15 12:00:00,53.19,53.56,53.16,53.5,288600.0,52.719,53.0857,52.6892,53.0262,288600.0
2014-07-15 12:30:00,53.49,53.87,53.46,53.61,191500.0,53.0163,53.3929,52.9866,53.1352,191500.0
2014-07-15 13:00:00,53.62,54.01,53.62,53.97,181100.0,53.1452,53.5317,53.1452,53.4921,181100.0
2014-07-15 13:30:00,53.97,54.01,53.62,53.71,224000.0,53.4921,53.5317,53.1452,53.2344,224000.0
2014-07-15 14:00:00,53.72,53.89,53.68,53.81,178600.0,53.2443,53.4128,53.2046,53.3335,178600.0
2014-07-15 14:30:00,53.81,53.84,53.66,53.67,218500.0,53.3335,53.3632,53.1848,53.1947,218500.0
2014-07-15 15:00:00,53.68,53.73,53.51,53.71,311900.0,53.2046,53.2542,53.0361,53.2344,311900.0
2014-07-15 15:30:00,53.71,53.78,53.66,53.74,580400.0,53.2344,53.3037,53.1848,53.2641,580400.0
2014-07-16 09:30:00,53.99,54.22,53.68,53.89,246600.0,53.5119,53.7398,53.2046,53.4128,246600.0
2014-07-16 10:00:00,53.89,54.25,53.89,53.95,289900.0,53.4128,53.7696,53.4128,53.4722,289900.0
2014-07-16 10:30:00,53.93,54.0,53.81,53.9,189200.0,53.4524,53.5218,53.3335,53.4227,189200.0
2014-07-16 11:00:00,53.89,54.22,53.87,54.15,144900.0,53.4128,53.7398,53.3929,53.6705,144900.0
2014-07-16 11:30:00,54.13,54.13,53.86,54.01,99700.0,53.6506,53.6506,53.383,53.5317,99700.0
2014-07-16 12:00:00,54.0,54.16,53.94,54.09,58700.0,53.5218,53.6804,53.4623,53.611,58700.0
2014-07-16 12:30:00,54.09,54.17,54.06,54.11,56800.0,53.611,53.6903,53.5813,53.6308,56800.0
2014-07-16 13:00:00,54.1,54.13,53.97,54.08,64900.0,53.6209,53.6506,53.4921,53.6011,64900.0
2014-07-16 13:30:00,54.08,54.09,53.97,54.03,71300.0,53.6011,53.611,53.4921,53.5515,71300.0
2014-07-16 14:00:00,54.02,54.16,54.01,54.13,91400.0,53.5416,53.6804,53.5317,53.6506,91400.0
2014-07-16 14:30:00,54.13,54.14,53.98,54.0,120300.0,53.6506,53.6606,53.502,53.5218,120300.0
2014-07-16 15:00:00,53.99,54.12,53.94,54.12,205400.0,53.5119,53.6407,53.4623,53.6407,205400.0
2014-07-16 15:30:00,54.11,54.12,53.84,53.94,386400.0,53.6308,53.6407,53.3632,53.4623,386400.0
2014-07-17 09:30:00,53.62,54.28,53.55,54.09,239800.0,53.1452,53.7993,53.0758,53.611,239800.0
2014-07-17 10:00:00,54.1,54.19,53.88,54.03,310200.0,53.6209,53.7101,53.4029,53.5515,310200.0
2014-07-17 10:30:00,54.03,54.1,53.8,53.93,117000.0,53.5515,53.6209,53.3236,53.4524,117000.0
2014-07-17 11:00:00,53.91,54.05,53.47,53.51,157400.0,53.4326,53.5713,52.9965,53.0361,157400.0
2014-07-17 11:30:00,53.5,53.78,53.39,53.62,169900.0,53.0262,53.3037,52.9172,53.1452,169900.0
2014-07-17 12:00:00,53.62,53.66,53.43,53.58,118400.0,53.1452,53.1848,52.9568,53.1055,118400.0
2014-07-17 12:30:00,53.59,53.71,53.41,53.47,128700.0,53.1154,53.2344,52.937,52.9965,128700.0
2014-07-17 13:00:00,53.45,53.64,53.42,53.44,148300.0,52.9767,53.165,52.9469,52.9667,148300.0
2014-07-17 13:30:00,53.45,53.55,53.17,53.22,205500.0,52.9767,53.0758,52.6991,52.7487,205500.0
2014-07-17 14:00:00,53.21,53.22,52.97,52.99,312300.0,52.7388,52.7487,52.5009,52.5207,312300.0
2014-07-17 14:30:00,52.99,53.04,52.75,52.78,427700.0,52.5207,52.5703,52.2829,52.3126,427700.0
2014-07-17 15:00:00,52.77,52.86,52.5,52.64,638500.0,52.3027,52.3919,52.0351,52.1738,638500.0
2014-07-17 15:30:00,52.63,52.72,52.48,52.64,1144900.0,52.1639,52.2531,52.0153,52.1738,1144900.0
2014-07-18 09:30:00,52.98,53.98,52.72,53.64,695300.0,52.5108,53.502,52.2531,53.165,695300.0
2014-07-18 10:00:00,53.67,54.02,53.56,53.88,411300.0,53.1947,53.5416,53.0857,53.4029,411300.0
2014-07-18 10:30:00,53.89,54.27,53.84,54.21,258300.0,53.4128,53.7894,53.3632,53.7299,258300.0
2014-07-18 11:00:00,54.23,54.26,53.98,54.02,189000.0,53.7498,53.7795,53.502,53.5416,189000.0
2014-07-18 11:30:00,54.02,54.09,53.89,53.92,131800.0,53.5416,53.611,53.4128,53.4425,131800.0
2014-07-18 12:00:00,53.93,53.95,53.68,53.69,142300.0,53.4524,53.4722,53.2046,53.2145,142300.0
2014-07-18 12:30:00,53.7,53.75,53.55,53.62,98400.0,53.2244,53.274,53.0758,53.1452,98400.0
2014-07-18 13:00:00,53.61,53.63,53.41,53.42,107100.0,53.1352,53.1551,52.937,52.9469,107100.0
2014-07-18 13:30:00,53.41,53.56,53.37,53.37,136800.0,52.937,53.0857,52.8974,52.8974,136800.0
2014-07-18 14:00:00,53.35,53.53,53.3,53.52,163000.0,52.8775,53.056,52.828,53.046,163000.0
2014-07-18 14:30:00,53.52,53.62,53.46,53.5,129500.0,53.046,53.1452,52.9866,53.0262,129500.0
2014-07-18 15:00:00,53.51,53.69,53.45,53.51,189000.0,53.0361,53.2145,52.9767,53.0361,189000.0
2014-07-18 15:30:00,53.51,53.55,53.41,53.49,472600.0,53.0361,53.0758,52.937,53.0163,472600.0
2014-07-21 09:30:00,53.25,53.39,52.86,53.1,247000.0,52.7784,52.9172,52.3919,52.6298,247000.0
2014-07-21 10:00:00,53.13,53.18,52.74,52.84,256300.0,52.6595,52.7091,52.2729,52.3721,256300.0
2014-07-21 10:30:00,52.84,52.84,52.58,52.78,240600.0,52.3721,52.3721,52.1144,52.3126,240600.0
2014-07-21 11:00:00,52.75,53.24,52.72,53.19,187800.0,52.2829,52.7685,52.2531,52.719,187800.0
2014-07-21 11:30:00,53.19,53.27,52.98,53.06,104400.0,52.719,52.7983,52.5108,52.5901,104400.0
2014-07-21 12:00:00,53.08,53.1,52.95,52.98,71800.0,52.6099,52.6298,52.4811,52.5108,71800.0
2014-07-21 12:30:00,52.99,53.02,52.95,53.0,69200.0,52.5207,52.5505,52.4811,52.5306,69200.0
2014-07-21 13:00:00,52.99,53.28,52.95,53.27,106800.0,52.5207,52.8082,52.4811,52.7983,106800.0
2014-07-21 13:30:00,53.29,53.29,53.08,53.27,113800.0,52.8181,52.8181,52.6099,52.7983,113800.0
2014-07-21 14:00:00,53.27,53.48,53.26,53.27,153900.0,52.7983,53.0064,52.7883,52.7983,153900.0
2014-07-21 14:30:00,53.26,53.36,53.2,53.35,164500.0,52.7883,52.8875,52.7289,52.8775,164500.0
2014-07-21 15:00:00,53.33,53.36,53.19,53.32,151500.0,52.8577,52.8875,52.719,52.8478,151500.0
2014-07-21 15:30:00,53.33,53.37,53.29,53.32,368700.0,52.8577,52.8974,52.8181,52.8478,368700.0
2014-07-22 09:30:00,53.53,53.94,53.41,53.7,237400.0,53.056,53.4623,52.937,53.2244,237400.0
2014-07-22 10:00:00,53.71,53.99,53.67,53.94,453100.0,53.2344,53.5119,53.1947,53.4623,453100.0
2014-07-22 10:30:00,53.95,54.0,53.77,53.99,227700.0,53.4722,53.5218,53.2938,53.5119,227700.0
2014-07-22 11:00:00,53.99,54.0,53.55,53.59,218600.0,53.5119,53.5218,53.0758,53.1154,218600.0
2014-07-22 11:30:00,53.59,53.93,53.59,53.78,161000.0,53.1154,53.4524,53.1154,53.3037,161000.0
2014-07-22 12:00:00,53.78,53.82,53.64,53.81,109100.0,53.3037,53.3434,53.165,53.3335,109100.0
2014-07-22 12:30:00,53.81,53.86,53.76,53.85,89800.0,53.3335,53.383,53.2839,53.3731,89800.0
2014-07-22 13:00:00,53.84,53.86,53.74,53.77,95300.0,53.3632,53.383,53.2641,53.2938,95300.0
2014-07-22 13:30:00,53.77,53.78,53.52,53.52,125900.0,53.2938,53.3037,53.046,53.046,125900.0
2014-07-22 14:00:00,53.52,53.62,53.48,53.58,100500.0,53.046,53.1452,53.0064,53.1055,100500.0
2014-07-22 14:30:00,53.59,53.61,53.41,53.56,179100.0,53.1154,53.1352,52.937,53.0857,179100.0
2014-07-22 15:00:00,53.56,53.58,53.47,53.53,153300.0,53.0857,53.1055,52.9965,53.056,153300.0
2014-07-22 15:30:00,53.53,53.65,53.53,53.59,321300.0,53.056,53.1749,53.056,53.1154,321300.0
2014-07-23 09:30:00,53.96,53.97,53.32,53.71,347500.0,53.4821,53.4921,52.8478,53.2344,347500.0
2014-07-23 10:00:00,53.73,53.81,53.51,53.74,179100.0,53.2542,53.3335,53.0361,53.2641,179100.0
2014-07-23 10:30:00,53.76,53.93,53.75,53.85,115700.0,53.2839,53.4524,53.274,53.3731,115700.0
2014-07-23 11:00:00,53.86,53.96,53.65,53.66,114700.0,53.383,53.4821,53.1749,53.1848,114700.0
2014-07-23 11:30:00,53.64,53.76,53.5,53.52,159600.0,53.165,53.2839,53.0262,53.046,159600.0
2014-07-23 12:00:00,53.51,53.56,53.26,53.37,175600.0,53.0361,53.0857,52.7883,52.8974,175600.0
2014-07-23 12:30:00,53.35,53.36,53.18,53.31,160500.0,52.8775,52.8875,52.7091,52.8379,160500.0
2014-07-23 13:00:00,53.29,53.47,53.28,53.32,113700.0,52.8181,52.9965,52.8082,52.8478,113700.0
2014-07-23 13:30:00,53.33,53.61,53.31,53.6,153400.0,52.8577,53.1352,52.8379,53.1253,153400.0
2014-07-23 14:00:00,53.59,53.68,53.55,53.63,143100.0,53.1154,53.2046,53.0758,53.1551,143100.0
2014-07-23 14:30:00,53.63,53.64,53.47,53.5,168400.0,53.1551,53.165,52.9965,53.0262,168400.0
2014-07-23 15:00:00,53.5,53.62,53.48,53.58,303200.0,53.0262,53.1452,53.0064,53.1055,303200.0
2014-07-23 15:30:00,53.59,53.61,53.51,53.6,591300.0,53.1154,53.1352,53.0361,53.1253,591300.0
2014-07-24 09:30:00,53.7,54.71,53.67,54.06,374700.0,53.2244,54.2255,53.1947,53.5813,374700.0
2014-07-24 10:00:00,54.06,54.24,53.93,54.16,164700.0,53.5813,53.7597,53.4524,53.6804,164700.0
2014-07-24 10:30:00,54.15,54.21,53.94,54.07,93200.0,53.6705,53.7299,53.4623,53.5912,93200.0
2014-07-24 11:00:00,54.07,54.26,54.05,54.25,132600.0,53.5912,53.7795,53.5713,53.7696,132600.0
2014-07-24 11:30:00,54.25,54.33,54.14,54.3,124900.0,53.7696,53.8489,53.6606,53.8191,124900.0
2014-07-24 12:00:00,54.29,54.35,54.09,54.09,155500.0,53.8092,53.8687,53.611,53.611,155500.0
2014-07-24 12:30:00,54.1,54.13,53.96,53.98,154000.0,53.6209,53.6506,53.4821,53.502,154000.0
2014-07-24 13:00:00,53.97,53.99,53.85,53.96,104500.0,53.4921,53.5119,53.3731,53.4821,104500.0
2014-07-24 13:30:00,53.94,54.0,53.75,53.96,134800.0,53.4623,53.5218,53.274,53.4821,134800.0
2014-07-24 14:00:00,53.98,54.26,53.92,54.23,212400.0,53.502,53.7795,53.4425,53.7498,212400.0
2014-07-24 14:30:00,54.23,54.24,53.92,53.95,138100.0,53.7498,53.7597,53.4425,53.4722,138100.0
2014-07-24 15:00:00,53.94,54.03,53.89,53.95,214800.0,53.4623,53.5515,53.4128,53.4722,214800.0
2014-07-24 15:30:00,53.95,54.11,53.95,54.04,380600.0,53.4722,53.6308,53.4722,53.5614,380600.0
2014-07-25 09:30:00,53.89,54.04,53.59,53.72,334100.0,53.4128,53.5614,53.1154,53.2443,334100.0
2014-07-25 10:00:00,53.73,54.18,53.72,54.15,306700.0,53.2542,53.7002,53.2443,53.6705,306700.0
2014-07-25 10:30:00,54.15,54.43,54.1,54.15,313200.0,53.6705,53.948,53.6209,53.6705,313200.0
2014-07-25 11:00:00,54.15,54.36,54.15,54.3,514100.0,53.6705,53.8786,53.6705,53.8191,514100.0
2014-07-25 11:30:00,54.3,54.57,54.28,54.56,148600.0,53.8191,54.0867,53.7993,54.0768,148600.0
2014-07-25 12:00:00,54.55,54.77,54.48,54.65,273700.0,54.0669,54.285,53.9975,54.166,273700.0
2014-07-25 12:30:00,54.65,54.91,54.6,54.86,192400.0,54.166,54.4237,54.1165,54.3742,192400.0
2014-07-25 13:00:00,54.85,54.89,54.76,54.87,149900.0,54.3643,54.4039,54.2751,54.3841,149900.0
2014-07-25 13:30:00,54.87,54.87,54.7,54.85,140900.0,54.3841,54.3841,54.2156,54.3643,140900.0
2014-07-25 14:00:00,54.85,55.07,54.81,55.06,272900.0,54.3643,54.5823,54.3246,54.5724,272900.0
2014-07-25 14:30:00,55.06,55.31,55.06,55.3,419300.0,54.5724,54.8202,54.5724,54.8103,419300.0
2014-07-25 15:00:00,55.3,55.37,55.14,55.14,492200.0,54.8103,54.8797,54.6517,54.6517,492200.0
2014-07-25 15:30:00,55.15,55.19,54.8,54.9,807700.0,54.6616,54.7013,54.3147,54.4138,807700.0
2014-07-28 09:30:00,54.74,55.2,54.48,54.53,217100.0,54.2552,54.7112,53.9975,54.0471,217100.0
2014-07-28 10:00:00,54.52,54.6,54.03,54.04,399900.0,54.0372,54.1165,53.5515,53.5614,399900.0
2014-07-28 10:30:00,54.04,54.33,53.86,54.08,342800.0,53.5614,53.8489,53.383,53.6011,342800.0
2014-07-28 11:00:00,54.08,54.48,53.93,54.47,167600.0,53.6011,53.9975,53.4524,53.9876,167600.0
2014-07-28 11:30:00,54.48,54.5,54.2,54.24,179200.0,53.9975,54.0174,53.72,53.7597,179200.0
2014-07-28 12:00:00,54.23,54.36,54.1,54.1,170100.0,53.7498,53.8786,53.6209,53.6209,170100.0
2014-07-28 12:30:00,54.1,54.13,53.95,54.09,269200.0,53.6209,53.6506,53.4722,53.611,269200.0
2014-07-28 13:00:00,54.09,54.27,54.03,54.17,181800.0,53.611,53.7894,53.5515,53.6903,181800.0
2014-07-28 13:30:00,54.18,54.42,54.17,54.28,278600.0,53.7002,53.9381,53.6903,53.7993,278600.0
2014-07-28 14:00:00,54.28,54.3,54.04,54.06,214500.0,53.7993,53.8191,53.5614,53.5813,214500.0
2014-07-28 14:30:00,54.06,54.14,53.93,53.94,281000.0,53.5813,53.6606,53.4524,53.4623,281000.0
2014-07-28 15:00:00,53.94,54.02,53.91,53.92,238400.0,53.4623,53.5416,53.4326,53.4425,238400.0
2014-07-28 15:30:00,53.92,54.04,53.88,54.0,654200.0,53.4425,53.5614,53.4029,53.5218,654200.0
2014-07-29 09:30:00,54.26,54.33,53.64,54.13,301700.0,53.7795,53.8489,53.165,53.6506,301700.0
2014-07-29 10:00:00,54.13,54.55,54.1,54.54,202900.0,53.6506,54.0669,53.6209,54.057,202900.0
2014-07-29 10:30:00,54.53,54.77,54.41,54.53,165100.0,54.0471,54.285,53.9282,54.0471,165100.0
2014-07-29 11:00:00,54.53,54.56,54.19,54.46,118300.0,54.0471,54.0768,53.7101,53.9777,118300.0
2014-07-29 11:30:00,54.44,54.54,54.2,54.52,131100.0,53.9579,54.057,53.72,54.0372,131100.0
2014-07-29 12:00:00,54.53,54.7,54.51,54.63,98900.0,54.0471,54.2156,54.0273,54.1462,98900.0
2014-07-29 12:30:00,54.65,54.89,54.63,54.89,189500.0,54.166,54.4039,54.1462,54.4039,189500.0
2014-07-29 13:00:00,54.89,55.16,54.83,55.05,301900.0,54.4039,54.6715,54.3444,54.5625,301900.0
2014-07-29 13:30:00,55.05,55.15,54.94,55.0,112600.0,54.5625,54.6616,54.4535,54.5129,112600.0
2014-07-29 14:00:00,55.0,55.04,54.7,54.81,193900.0,54.5129,54.5526,54.2156,54.3246,193900.0
2014-07-29 14:30:00,54.82,55.05,54.82,54.97,246400.0,54.3345,54.5625,54.3345,54.4832,246400.0
2014-07-29 15:00:00,54.96,55.04,54.87,54.9,269800.0,54.4733,54.5526,54.3841,54.4138,269800.0
2014-07-29 15:30:00,54.9,54.93,54.81,54.83,819400.0,54.4138,54.4436,54.3246,54.3444,819400.0
2014-07-30 09:30:00,55.09,55.48,55.04,55.3,172600.0,54.6021,54.9887,54.5526,54.8103,172600.0
2014-07-30 10:00:00,55.27,55.42,55.06,55.39,131600.0,54.7805,54.9292,54.5724,54.8995,131600.0
2014-07-30 10:30:00,55.38,55.61,55.08,55.33,203900.0,54.8896,55.1175,54.5922,54.84,203900.0
2014-07-30 11:00:00,55.29,55.42,55.07,55.41,110500.0,54.8004,54.9292,54.5823,54.9193,110500.0
2014-07-30 11:30:00,55.4,55.65,55.38,55.43,129800.0,54.9094,55.1572,54.8896,54.9391,129800.0
2014-07-30 12:00:00,55.42,55.54,55.36,55.5,79400.0,54.9292,55.0482,54.8697,55.0085,79400.0
2014-07-30 12:30:00,55.51,55.65,55.44,55.61,80100.0,55.0184,55.1572,54.949,55.1175,80100.0
2014-07-30 13:00:00,55.63,55.79,55.52,55.63,172200.0,55.1374,55.2959,55.0283,55.1374,172200.0
2014-07-30 13:30:00,55.6,56.03,55.56,55.98,296900.0,55.1076,55.5338,55.068,55.4843,296900.0
2014-07-30 14:00:00,55.97,56.3,55.86,56.24,434200.0,55.4743,55.8014,55.3653,55.742,434200.0
2014-07-30 14:30:00,56.23,56.49,56.09,56.3,490900.0,55.732,55.9897,55.5933,55.8014,490900.0
2014-07-30 15:00:00,56.3,56.33,56.12,56.25,421800.0,55.8014,55.8312,55.623,55.7519,421800.0
2014-07-30 15:30:00,56.26,56.42,56.23,56.25,700600.0,55.7618,55.9204,55.732,55.7519,700600.0
2014-07-31 09:30:00,55.68,55.91,55.08,55.36,383600.0,55.1869,55.4149,54.5922,54.8697,383600.0
2014-07-31 10:00:00,55.35,55.64,55.14,55.29,204000.0,54.8598,55.1473,54.6517,54.8004,204000.0
2014-07-31 10:30:00,55.31,55.31,54.45,54.5,235100.0,54.8202,54.8202,53.9678,54.0174,235100.0
2014-07-31 11:00:00,54.48,54.72,54.43,54.45,255900.0,53.9975,54.2354,53.948,53.9678,255900.0
2014-07-31 11:30:00,54.45,54.47,54.21,54.29,182300.0,53.9678,53.9876,53.7299,53.8092,182300.0
2014-07-31 12:00:00,54.28,54.44,54.15,54.23,134400.0,53.7993,53.9579,53.6705,53.7498,134400.0
2014-07-31 12:30:00,54.2,54.6,54.2,54.55,181700.0,53.72,54.1165,53.72,54.0669,181700.0
2014-07-31 13:00:00,54.54,54.63,54.44,54.48,148400.0,54.057,54.1462,53.9579,53.9975,148400.0
2014-07-31 13:30:00,54.48,54.82,54.47,54.82,130400.0,53.9975,54.3345,53.9876,54.3345,130400.0
2014-07-31 14:00:00,54.83,54.83,54.54,54.75,217400.0,54.3444,54.3444,54.057,54.2651,217400.0
2014-07-31 14:30:00,54.74,54.74,54.35,54.38,212300.0,54.2552,54.2552,53.8687,53.8984,212300.0
2014-07-31 15:00:00,54.36,54.51,54.18,54.26,323600.0,53.8786,54.0273,53.7002,53.7795,323600.0
2014-07-31 15:30:00,54.25,54.43,54.24,54.24,769700.0,53.7696,53.948,53.7597,53.7597,769700.0
2014-08-01 09:30:00,54.33,54.75,54.05,54.63,413000.0,53.8489,54.2651,53.5713,54.1462,413000.0
2014-08-01 10:00:00,54.63,54.73,53.77,53.89,383500.0,54.1462,54.2453,53.2938,53.4128,383500.0
2014-08-01 10:30:00,53.86,53.91,53.36,53.51,349200.0,53.383,53.4326,52.8875,53.0361,349200.0
2014-08-01 11:00:00,53.48,53.59,53.31,53.38,321700.0,53.0064,53.1154,52.8379,52.9073,321700.0
2014-08-01 11:30:00,53.37,53.58,53.27,53.3,168900.0,52.8974,53.1055,52.7983,52.828,168900.0
2014-08-01 12:00:00,53.3,53.36,53.05,53.16,261400.0,52.828,52.8875,52.5802,52.6892,261400.0
2014-08-01 12:30:00,53.18,53.25,52.91,53.03,331900.0,52.7091,52.7784,52.4414,52.5604,331900.0
2014-08-01 13:00:00,53.05,53.28,52.94,53.28,234500.0,52.5802,52.8082,52.4712,52.8082,234500.0
2014-08-01 13:30:00,53.29,53.44,53.14,53.42,239300.0,52.8181,52.9667,52.6694,52.9469,239300.0
2014-08-01 14:00:00,53.42,53.65,53.36,53.5,131200.0,52.9469,53.1749,52.8875,53.0262,131200.0
2014-08-01 14:30:00,53.52,53.65,53.48,53.58,99400.0,53.046,53.1749,53.0064,53.1055,99400.0
2014-08-01 15:00:00,53.58,53.65,53.5,53.51,160700.0,53.1055,53.1749,53.0262,53.0361,160700.0
2014-08-01 15:30:00,53.52,53.53,53.38,53.48,525400.0,53.046,53.056,52.9073,53.0064,525400.0
2014-08-04 09:30:00,53.89,54.36,53.78,54.12,255300.0,53.4128,53.8786,53.3037,53.6407,255300.0
2014-08-04 10:00:00,54.11,54.27,54.01,54.18,180700.0,53.6308,53.7894,53.5317,53.7002,180700.0
2014-08-04 10:30:00,54.16,54.2,54.02,54.06,192300.0,53.6804,53.72,53.5416,53.5813,192300.0
2014-08-04 11:00:00,54.07,54.39,53.94,54.39,129600.0,53.5912,53.9083,53.4623,53.9083,129600.0
2014-08-04 11:30:00,54.38,54.63,54.33,54.59,314700.0,53.8984,54.1462,53.8489,54.1066,314700.0
2014-08-04 12:00:00,54.58,55.0,54.52,54.98,271800.0,54.0967,54.5129,54.0372,54.4931,271800.0
2014-08-04 12:30:00,54.97,55.03,54.76,54.77,151400.0,54.4832,54.5427,54.2751,54.285,151400.0
2014-08-04 13:00:00,54.76,54.78,54.57,54.68,126800.0,54.2751,54.2949,54.0867,54.1958,126800.0
2014-08-04 13:30:00,54.68,54.93,54.62,54.83,197800.0,54.1958,54.4436,54.1363,54.3444,197800.0
2014-08-04 14:00:00,54.82,54.92,54.8,54.92,188600.0,54.3345,54.4336,54.3147,54.4336,188600.0
2014-08-04 14:30:00,54.91,55.11,54.89,55.03,180800.0,54.4237,54.622,54.4039,54.5427,180800.0
2014-08-04 15:00:00,55.02,55.06,54.94,55.05,190000.0,54.5328,54.5724,54.4535,54.5625,190000.0
2014-08-04 15:30:00,55.05,55.15,54.9,54.9,543600.0,54.5625,54.6616,54.4138,54.4138,543600.0
2014-08-05 09:30:00,54.62,55.19,54.44,54.65,227600.0,54.1363,54.7013,53.9579,54.166,227600.0
2014-08-05 10:00:00,54.68,55.06,54.57,55.06,157100.0,54.1958,54.5724,54.0867,54.5724,157100.0
2014-08-05 10:30:00,55.03,55.2,54.92,55.01,134400.0,54.5427,54.7112,54.4336,54.5228,134400.0
2014-08-05 11:00:00,55.01,55.33,54.98,55.07,295200.0,54.5228,54.84,54.4931,54.5823,295200.0
2014-08-05 11:30:00,55.07,55.1,54.51,54.58,102600.0,54.5823,54.612,54.0273,54.0967,102600.0
2014-08-05 12:00:00,54.59,54.77,54.47,54.62,144800.0,54.1066,54.285,53.9876,54.1363,144800.0
2014-08-05 12:30:00,54.61,54.65,54.46,54.61,147100.0,54.1264,54.166,53.9777,54.1264,147100.0
2014-08-05 13:00:00,54.62,54.78,54.51,54.76,110300.0,54.1363,54.2949,54.0273,54.2751,110300.0
2014-08-05 13:30:00,54.76,54.77,54.13,54.19,326600.0,54.2751,54.285,53.6506,53.7101,326600.0
2014-08-05 14:00:00,54.2,54.33,54.03,54.31,282700.0,53.72,53.8489,53.5515,53.829,282700.0
2014-08-05 14:30:00,54.32,54.47,54.22,54.22,236700.0,53.839,53.9876,53.7398,53.7398,236700.0
2014-08-05 15:00:00,54.21,54.26,54.05,54.11,233900.0,53.7299,53.7795,53.5713,53.6308,233900.0
2014-08-05 15:30:00,54.12,54.4,54.12,54.29,484100.0,53.6407,53.9182,53.6407,53.8092,484100.0
2014-08-06 09:30:00,54.1,54.22,53.56,53.92,254600.0,53.6209,53.7398,53.0857,53.4425,254600.0
2014-08-06 10:00:00,53.93,54.43,53.9,54.43,233300.0,53.4524,53.948,53.4227,53.948,233300.0
2014-08-06 10:30:00,54.46,54.57,54.28,54.57,109500.0,53.9777,54.0867,53.7993,54.0867,109500.0
2014-08-06 11:00:00,54.54,54.56,54.27,54.38,101100.0,54.057,54.0768,53.7894,53.8984,101100.0
2014-08-06 11:30:00,54.37,54.92,54.36,54.65,191900.0,53.8885,54.4336,53.8786,54.166,191900.0
2014-08-06 12:00:00,54.66,54.66,54.28,54.31,148700.0,54.1759,54.1759,53.7993,53.829,148700.0
2014-08-06 12:30:00,54.32,54.41,54.16,54.19,124600.0,53.839,53.9282,53.6804,53.7101,124600.0
2014-08-06 13:00:00,54.19,54.19,53.9,53.91,163500.0,53.7101,53.7101,53.4227,53.4326,163500.0
2014-08-06 13:30:00,53.91,53.95,53.7,53.77,136400.0,53.4326,53.4722,53.2244,53.2938,136400.0
2014-08-06 14:00:00,53.76,54.2,53.73,54.16,205800.0,53.2839,53.72,53.2542,53.6804,205800.0
2014-08-06 14:30:00,54.15,54.24,54.04,54.06,97500.0,53.6705,53.7597,53.5614,53.5813,97500.0
2014-08-06 15:00:00,54.08,54.13,53.91,53.96,138900.0,53.6011,53.6506,53.4326,53.4821,138900.0
2014-08-06 15:30:00,53.95,53.99,53.85,53.88,344500.0,53.4722,53.5119,53.3731,53.4029,344500.0
2014-08-07 09:30:00,54.17,54.43,53.86,54.21,285600.0,53.6903,53.948,53.383,53.7299,285600.0
2014-08-07 10:00:00,54.21,54.52,54.12,54.48,178300.0,53.7299,54.0372,53.6407,53.9975,178300.0
2014-08-07 10:30:00,54.49,54.74,54.21,54.4,153200.0,54.0075,54.2552,53.7299,53.9182,153200.0
2014-08-07 11:00:00,54.39,54.4,54.12,54.18,95000.0,53.9083,53.9182,53.6407,53.7002,95000.0
2014-08-07 11:30:00,54.18,54.27,54.01,54.1,107900.0,53.7002,53.7894,53.5317,53.6209,107900.0
2014-08-07 12:00:00,54.09,54.19,53.98,54.02,74800.0,53.611,53.7101,53.502,53.5416,74800.0
2014-08-07 12:30:00,54.01,54.03,53.78,53.91,134500.0,53.5317,53.5515,53.3037,53.4326,134500.0
2014-08-07 13:00:00,53.91,54.0,53.72,53.93,139100.0,53.4326,53.5218,53.2443,53.4524,139100.0
2014-08-07 13:30:00,53.93,54.14,53.91,54.09,95700.0,53.4524,53.6606,53.4326,53.611,95700.0
2014-08-07 14:00:00,54.1,54.11,53.87,53.94,120300.0,53.6209,53.6308,53.3929,53.4623,120300.0
2014-08-07 14:30:00,53.93,53.95,53.83,53.86,132400.0,53.4524,53.4722,53.3533,53.383,132400.0
2014-08-07 15:00:00,53.86,53.92,53.36,53.54,306400.0,53.383,53.4425,52.8875,53.0659,306400.0
2014-08-07 15:30:00,53.54,53.88,53.52,53.75,438600.0,53.0659,53.4029,53.046,53.274,438600.0
2014-08-08 09:30:00,53.91,54.35,53.53,54.02,291200.0,53.4326,53.8687,53.056,53.5416,291200.0
2014-08-08 10:00:00,54.09,54.35,53.76,53.82,138600.0,53.611,53.8687,53.2839,53.3434,138600.0
2014-08-08 10:30:00,53.8,54.09,53.77,53.96,108900.0,53.3236,53.611,53.2938,53.4821,108900.0
2014-08-08 11:00:00,53.97,54.16,53.9,54.16,91500.0,53.4921,53.6804,53.4227,53.6804,91500.0
2014-08-08 11:30:00,54.16,54.21,53.91,54.02,90400.0,53.6804,53.7299,53.4326,53.5416,90400.0
2014-08-08 12:00:00,54.01,54.07,53.93,53.97,55900.0,53.5317,53.5912,53.4524,53.4921,55900.0
2014-08-08 12:30:00,53.96,54.04,53.94,54.01,75500.0,53.4821,53.5614,53.4623,53.5317,75500.0
2014-08-08 13:00:00,54.01,54.33,53.99,54.32,122100.0,53.5317,53.8489,53.5119,53.839,122100.0
2014-08-08 13:30:00,54.32,54.43,54.25,54.3,140600.0,53.839,53.948,53.7696,53.8191,140600.0
2014-08-08 14:00:00,54.3,54.42,54.29,54.4,117500.0,53.8191,53.9381,53.8092,53.9182,117500.0
2014-08-08 14:30:00,54.4,54.54,54.33,54.34,130900.0,53.9182,54.057,53.8489,53.8588,130900.0
2014-08-08 15:00:00,54.33,54.44,54.23,54.42,172800.0,53.8489,53.9579,53.7498,53.9381,172800.0
2014-08-08 15:30:00,54.43,54.48,54.38,54.44,384900.0,53.948,53.9975,53.8984,53.9579,384900.0
2014-08-11 09:30:00,54.68,55.14,54.46,54.72,342800.0,54.1958,54.6517,53.9777,54.2354,342800.0
2014-08-11 10:00:00,54.73,55.11,54.63,54.99,195600.0,54.2453,54.622,54.1462,54.503,195600.0
2014-08-11 10:30:00,55.0,55.18,54.8,54.84,153700.0,54.5129,54.6913,54.3147,54.3544,153700.0
2014-08-11 11:00:00,54.82,55.04,54.57,54.82,171700.0,54.3345,54.5526,54.0867,54.3345,171700.0
2014-08-11 11:30:00,54.81,55.1,54.78,55.05,141900.0,54.3246,54.612,54.2949,54.5625,141900.0
2014-08-11 12:00:00,55.07,55.1,54.85,55.01,127900.0,54.5823,54.612,54.3643,54.5228,127900.0
2014-08-11 12:30:00,54.99,55.02,54.84,54.85,69100.0,54.503,54.5328,54.3544,54.3643,69100.0
2014-08-11 13:00:00,54.85,54.96,54.83,54.88,82800.0,54.3643,54.4733,54.3444,54.394,82800.0
2014-08-11 13:30:00,54.88,55.16,54.88,54.95,142500.0,54.394,54.6715,54.394,54.4634,142500.0
2014-08-11 14:00:00,54.95,55.1,54.89,54.95,118500.0,54.4634,54.612,54.4039,54.4634,118500.0
2014-08-11 14:30:00,54.95,55.04,54.9,54.94,114600.0,54.4634,54.5526,54.4138,54.4535,114600.0
2014-08-11 15:00:00,54.95,55.03,54.88,54.88,156000.0,54.4634,54.5427,54.394,54.394,156000.0
2014-08-11 15:30:00,54.88,54.96,54.84,54.85,346300.0,54.394,54.4733,54.3544,54.3643,346300.0
2014-08-12 09:30:00,54.39,54.49,53.58,53.84,689000.0,53.9083,54.0075,53.1055,53.3632,689000.0
2014-08-12 10:00:00,53.84,53.89,53.3,53.35,536500.0,53.3632,53.4128,52.828,52.8775,536500.0
2014-08-12 10:30:00,53.34,53.45,52.91,52.91,600800.0,52.8676,52.9767,52.4414,52.4414,600800.0
2014-08-12 11:00:00,52.91,53.12,52.68,53.04,467200.0,52.4414,52.6496,52.2135,52.5703,467200.0
2014-08-12 11:30:00,53.03,53.06,52.74,52.78,450900.0,52.5604,52.5901,52.2729,52.3126,450900.0
2014-08-12 12:00:00,52.77,53.03,52.74,52.95,206400.0,52.3027,52.5604,52.2729,52.4811,206400.0
2014-08-12 12:30:00,52.95,53.01,52.85,52.97,186800.0,52.4811,52.5406,52.382,52.5009,186800.0
2014-08-12 13:00:00,52.98,53.0,52.92,52.98,146600.0,52.5108,52.5306,52.4514,52.5108,146600.0
2014-08-12 13:30:00,52.98,53.0,52.86,52.91,142800.0,52.5108,52.5306,52.3919,52.4414,142800.0
2014-08-12 14:00:00,52.9,52.9,52.57,52.61,305000.0,52.4315,52.4315,52.1045,52.1441,305000.0
2014-08-12 14:30:00,52.61,52.74,52.5,52.69,282200.0,52.1441,52.2729,52.0351,52.2234,282200.0
2014-08-12 15:00:00,52.7,52.79,52.67,52.68,355300.0,52.2333,52.3225,52.2036,52.2135,355300.0
2014-08-12 15:30:00,52.68,52.77,52.5,52.75,1187800.0,52.2135,52.3027,52.0351,52.2829,1187800.0
2014-08-13 09:30:00,53.03,53.42,53.0,53.23,543900.0,52.5604,52.9469,52.5306,52.7586,543900.0
2014-08-13 10:00:00,53.24,53.49,52.93,53.04,342100.0,52.7685,53.0163,52.4613,52.5703,342100.0
2014-08-13 10:30:00,53.05,53.27,52.91,53.05,305100.0,52.5802,52.7983,52.4414,52.5802,305100.0
2014-08-13 11:00:00,53.07,53.24,53.06,53.14,287900.0,52.6,52.7685,52.5901,52.6694,287900.0
2014-08-13 11:30:00,53.14,53.39,53.13,53.2,337000.0,52.6694,52.9172,52.6595,52.7289,337000.0
2014-08-13 12:00:00,53.2,53.23,53.04,53.1,182300.0,52.7289,52.7586,52.5703,52.6298,182300.0
2014-08-13 12:30:00,53.11,53.17,53.02,53.04,221800.0,52.6397,52.6991,52.5505,52.5703,221800.0
2014-08-13 13:00:00,53.05,53.19,53.03,53.06,181800.0,52.5802,52.719,52.5604,52.5901,181800.0
2014-08-13 13:30:00,53.07,53.11,53.0,53.0,163100.0,52.6,52.6397,52.5306,52.5306,163100.0
2014-08-13 14:00:00,53.01,53.01,52.82,52.92,236200.0,52.5406,52.5406,52.3522,52.4514,236200.0
2014-08-13 14:30:00,52.92,53.05,52.9,52.92,247700.0,52.4514,52.5802,52.4315,52.4514,247700.0
2014-08-13 15:00:00,52.92,52.96,52.74,52.8,358100.0,52.4514,52.491,52.2729,52.3324,358100.0
2014-08-13 15:30:00,52.8,52.86,52.76,52.81,630100.0,52.3324,52.3919,52.2928,52.3423,630100.0
2014-08-14 09:30:00,53.15,53.28,52.82,53.11,570200.0,52.6793,52.8082,52.3522,52.6397,570200.0
2014-08-14 10:00:00,53.12,53.17,52.98,53.12,341100.0,52.6496,52.6991,52.5108,52.6496,341100.0
2014-08-14 10:30:00,53.13,53.36,53.1,53.35,428500.0,52.6595,52.8875,52.6298,52.8775,428500.0
2014-08-14 11:00:00,53.36,53.41,53.3,53.35,351300.0,52.8875,52.937,52.828,52.8775,351300.0
2014-08-14 11:30:00,53.36,53.4,53.23,53.39,190500.0,52.8875,52.9271,52.7586,52.9172,190500.0
2014-08-14 12:00:00,53.39,53.45,53.34,53.41,111400.0,52.9172,52.9767,52.8676,52.937,111400.0
2014-08-14 12:30:00,53.4,53.43,53.34,53.39,169500.0,52.9271,52.9568,52.8676,52.9172,169500.0
2014-08-14 13:00:00,53.38,53.47,53.32,53.43,193600.0,52.9073,52.9965,52.8478,52.9568,193600.0
2014-08-14 13:30:00,53.43,53.43,53.33,53.34,210700.0,52.9568,52.9568,52.8577,52.8676,210700.0
2014-08-14 14:00:00,53.34,53.49,53.34,53.43,296600.0,52.8676,53.0163,52.8676,52.9568,296600.0
2014-08-14 14:30:00,53.45,53.64,53.45,53.63,196400.0,52.9767,53.165,52.9767,53.1551,196400.0
2014-08-14 15:00:00,53.64,53.72,53.57,53.72,298600.0,53.165,53.2443,53.0956,53.2443,298600.0
2014-08-14 15:30:00,53.72,53.75,53.48,53.51,918300.0,53.2443,53.274,53.0064,53.0361,918300.0
2014-08-15 09:30:00,53.84,53.85,53.49,53.72,693700.0,53.3632,53.3731,53.0163,53.2443,693700.0
2014-08-15 10:00:00,53.71,53.98,53.69,53.98,642000.0,53.2344,53.502,53.2145,53.502,642000.0
2014-08-15 10:30:00,53.98,54.05,53.2,53.45,400000.0,53.502,53.5713,52.7289,52.9767,400000.0
2014-08-15 11:00:00,53.45,53.6,53.4,53.43,209800.0,52.9767,53.1253,52.9271,52.9568,209800.0
2014-08-15 11:30:00,53.43,53.43,53.04,53.09,308500.0,52.9568,52.9568,52.5703,52.6198,308500.0
2014-08-15 12:00:00,53.12,53.3,53.02,53.3,164400.0,52.6496,52.828,52.5505,52.828,164400.0
2014-08-15 12:30:00,53.3,53.52,53.27,53.34,131500.0,52.828,53.046,52.7983,52.8676,131500.0
2014-08-15 13:00:00,53.33,53.49,53.27,53.48,103400.0,52.8577,53.0163,52.7983,53.0064,103400.0
2014-08-15 13:30:00,53.49,53.51,53.39,53.46,85900.0,53.0163,53.0361,52.9172,52.9866,85900.0
2014-08-15 14:00:00,53.45,53.58,53.43,53.57,156900.0,52.9767,53.1055,52.9568,53.0956,156900.0
2014-08-15 14:30:00,53.58,53.66,53.54,53.58,141000.0,53.1055,53.1848,53.0659,53.1055,141000.0
2014-08-15 15:00:00,53.58,53.6,53.44,53.46,241000.0,53.1055,53.1253,52.9667,52.9866,241000.0
2014-08-15 15:30:00,53.46,53.65,53.44,53.62,539200.0,52.9866,53.1749,52.9667,53.1452,539200.0
2014-08-18 09:30:00,54.11,54.28,53.9,54.05,469400.0,53.6308,53.7993,53.4227,53.5713,469400.0
2014-08-18 10:00:00,54.02,54.25,54.02,54.05,361500.0,53.5416,53.7696,53.5416,53.5713,361500.0
2014-08-18 10:30:00,54.08,54.22,54.05,54.2,196000.0,53.6011,53.7398,53.5713,53.72,196000.0
2014-08-18 11:00:00,54.2,54.41,54.16,54.4,154100.0,53.72,53.9282,53.6804,53.9182,154100.0
2014-08-18 11:30:00,54.41,54.42,54.33,54.4,218000.0,53.9282,53.9381,53.8489,53.9182,218000.0
2014-08-18 12:00:00,54.39,54.54,54.39,54.53,252200.0,53.9083,54.057,53.9083,54.0471,252200.0
2014-08-18 12:30:00,54.52,54.54,54.38,54.45,205700.0,54.0372,54.057,53.8984,53.9678,205700.0
2014-08-18 13:00:00,54.47,54.5,54.42,54.47,229100.0,53.9876,54.0174,53.9381,53.9876,229100.0
2014-08-18 13:30:00,54.46,54.56,54.43,54.49,226700.0,53.9777,54.0768,53.948,54.0075,226700.0
2014-08-18 14:00:00,54.49,54.63,54.45,54.5,263200.0,54.0075,54.1462,53.9678,54.0174,263200.0
2014-08-18 14:30:00,54.51,54.55,54.46,54.5,223300.0,54.0273,54.0669,53.9777,54.0174,223300.0
2014-08-18 15:00:00,54.5,54.55,54.29,54.3,370300.0,54.0174,54.0669,53.8092,53.8191,370300.0
2014-08-18 15:30:00,54.3,54.38,54.15,54.38,772400.0,53.8191,53.8984,53.6705,53.8984,772400.0
2014-08-19 09:30:00,54.53,54.89,54.43,54.87,366100.0,54.0471,54.4039,53.948,54.3841,366100.0
2014-08-19 10:00:00,54.87,54.94,54.71,54.86,306800.0,54.3841,54.4535,54.2255,54.3742,306800.0
2014-08-19 10:30:00,54.86,54.95,54.77,54.77,164300.0,54.3742,54.4634,54.285,54.285,164300.0
2014-08-19 11:00:00,54.79,54.86,54.75,54.84,204900.0,54.3048,54.3742,54.2651,54.3544,204900.0
2014-08-19 11:30:00,54.84,54.86,54.75,54.79,295200.0,54.3544,54.3742,54.2651,54.3048,295200.0
2014-08-19 12:00:00,54.79,54.84,54.74,54.77,172900.0,54.3048,54.3544,54.2552,54.285,172900.0
2014-08-19 12:30:00,54.78,54.8,54.75,54.77,208900.0,54.2949,54.3147,54.2651,54.285,208900.0
2014-08-19 13:00:00,54.77,54.79,54.61,54.61,201500.0,54.285,54.3048,54.1264,54.1264,201500.0
2014-08-19 13:30:00,54.61,54.69,54.52,54.56,206400.0,54.1264,54.2057,54.0372,54.0768,206400.0
2014-08-19 14:00:00,54.55,54.88,54.55,54.88,186700.0,54.0669,54.394,54.0669,54.394,186700.0
2014-08-19 14:30:00,54.88,55.04,54.87,55.02,177000.0,54.394,54.5526,54.3841,54.5328,177000.0
2014-08-19 15:00:00,55.03,55.19,55.0,55.19,288200.0,54.5427,54.7013,54.5129,54.7013,288200.0
2014-08-19 15:30:00,55.18,55.21,54.9,54.97,870700.0,54.6913,54.7211,54.4138,54.4832,870700.0
2014-08-20 09:30:00,55.38,55.39,54.84,55.25,572700.0,54.8896,54.8995,54.3544,54.7607,572700.0
2014-08-20 10:00:00,55.22,55.29,55.1,55.25,270700.0,54.731,54.8004,54.612,54.7607,270700.0
2014-08-20 10:30:00,55.24,55.48,55.15,55.47,151100.0,54.7508,54.9887,54.6616,54.9788,151100.0
2014-08-20 11:00:00,55.46,55.48,55.29,55.3,214000.0,54.9689,54.9887,54.8004,54.8103,214000.0
2014-08-20 11:30:00,55.31,55.56,55.24,55.54,208800.0,54.8202,55.068,54.7508,55.0482,208800.0
2014-08-20 12:00:00,55.53,55.54,55.27,55.27,252100.0,55.0382,55.0482,54.7805,54.7805,252100.0
2014-08-20 12:30:00,55.27,55.31,54.98,55.0,260100.0,54.7805,54.8202,54.4931,54.5129,260100.0
2014-08-20 13:00:00,54.99,55.06,54.94,55.0,123700.0,54.503,54.5724,54.4535,54.5129,123700.0
2014-08-20 13:30:00,55.0,55.05,54.75,54.78,132800.0,54.5129,54.5625,54.2651,54.2949,132800.0
2014-08-20 14:00:00,54.77,54.88,54.64,54.8,277400.0,54.285,54.394,54.1561,54.3147,277400.0
2014-08-20 14:30:00,54.8,55.1,54.8,55.01,290300.0,54.3147,54.612,54.3147,54.5228,290300.0
2014-08-20 15:00:00,55.0,55.25,55.0,55.12,541600.0,54.5129,54.7607,54.5129,54.6319,541600.0
2014-08-20 15:30:00,55.13,55.49,55.12,55.38,1249400.0,54.6418,54.9986,54.6319,54.8896,1249400.0
2014-08-21 09:30:00,55.65,56.05,55.5,55.88,828300.0,55.1572,55.5536,55.0085,55.3851,828300.0
2014-08-21 10:00:00,55.88,55.88,54.89,55.23,816900.0,55.3851,55.3851,54.4039,54.7409,816900.0
2014-08-21 10:30:00,55.23,55.54,55.19,55.2,464400.0,54.7409,55.0482,54.7013,54.7112,464400.0
2014-08-21 11:00:00,55.2,55.32,55.02,55.17,208700.0,54.7112,54.8301,54.5328,54.6814,208700.0
2014-08-21 11:30:00,55.14,55.29,55.09,55.21,183100.0,54.6517,54.8004,54.6021,54.7211,183100.0
2014-08-21 12:00:00,55.21,55.25,54.96,55.23,192400.0,54.7211,54.7607,54.4733,54.7409,192400.0
2014-08-21 12:30:00,55.22,55.39,55.16,55.32,141100.0,54.731,54.8995,54.6715,54.8301,141100.0
2014-08-21 13:00:00,55.32,55.39,55.18,55.38,187300.0,54.8301,54.8995,54.6913,54.8896,187300.0
2014-08-21 13:30:00,55.37,55.41,55.25,55.25,219500.0,54.8797,54.9193,54.7607,54.7607,219500.0
2014-08-21 14:00:00,55.25,55.49,55.2,55.44,329300.0,54.7607,54.9986,54.7112,54.949,329300.0
2014-08-21 14:30:00,55.44,55.45,55.31,55.39,307000.0,54.949,54.9589,54.8202,54.8995,307000.0
2014-08-21 15:00:00,55.39,55.52,55.38,55.4,762700.0,54.8995,55.0283,54.8896,54.9094,762700.0
2014-08-21 15:30:00,55.39,55.69,55.38,55.67,1739100.0,54.8995,55.1968,54.8896,55.177,1739100.0
2014-08-22 09:30:00,57.89,59.47,57.77,58.39,4778700.0,57.3773,58.9433,57.2584,57.8729,4778700.0
2014-08-22 10:00:00,58.39,60.46,58.26,60.45,3493500.0,57.8729,59.9246,57.7441,59.9147,3493500.0
2014-08-22 10:30:00,60.45,60.68,59.5,59.65,2109600.0,59.9147,60.1426,58.9731,59.1218,2109600.0
2014-08-22 11:00:00,59.64,60.48,59.55,60.22,1693000.0,59.1118,59.9444,59.0226,59.6867,1693000.0
2014-08-22 11:30:00,60.22,60.49,59.8,60.32,1454500.0,59.6867,59.9543,59.2704,59.7858,1454500.0
2014-08-22 12:00:00,60.32,60.58,59.99,60.48,1227200.0,59.7858,60.0435,59.4587,59.9444,1227200.0
2014-08-22 12:30:00,60.48,61.01,60.26,60.41,1793500.0,59.9444,60.4697,59.7264,59.875,1793500.0
2014-08-22 13:00:00,60.43,60.5,60.01,60.38,641700.0,59.8948,59.9642,59.4786,59.8453,641700.0
2014-08-22 13:30:00,60.38,60.6,60.29,60.44,667200.0,59.8453,60.0633,59.7561,59.9048,667200.0
2014-08-22 14:00:00,60.44,60.45,60.09,60.33,532200.0,59.9048,59.9147,59.5579,59.7957,532200.0
2014-08-22 14:30:00,60.33,60.75,60.21,60.73,648400.0,59.7957,60.212,59.6768,60.1922,648400.0
2014-08-22 15:00:00,60.73,60.74,60.24,60.3,768800.0,60.1922,60.2021,59.7065,59.766,768800.0
2014-08-22 15:30:00,60.3,60.3,59.78,59.81,2286800.0,59.766,59.766,59.2506,59.2803,2286800.0
2014-08-25 09:30:00,59.34,59.69,59.03,59.1,1539800.0,58.8145,59.1614,58.5072,58.5766,1539800.0
2014-08-25 10:00:00,59.1,59.37,59.1,59.24,507800.0,58.5766,58.8442,58.5766,58.7154,507800.0
2014-08-25 10:30:00,59.22,59.58,59.22,59.37,494700.0,58.6956,59.0524,58.6956,58.8442,494700.0
2014-08-25 11:00:00,59.36,59.41,59.05,59.05,367300.0,58.8343,58.8839,58.5271,58.5271,367300.0
2014-08-25 11:30:00,59.06,59.28,59.05,59.12,268400.0,58.537,58.755,58.5271,58.5964,268400.0
2014-08-25 12:00:00,59.12,59.15,58.63,58.63,526400.0,58.5964,58.6262,58.1108,58.1108,526400.0
2014-08-25 12:30:00,58.64,58.99,58.54,58.97,350700.0,58.1207,58.4676,58.0216,58.4478,350700.0
2014-08-25 13:00:00,58.97,59.15,58.87,59.06,225000.0,58.4478,58.6262,58.3487,58.537,225000.0
2014-08-25 13:30:00,59.05,59.2,58.99,59.08,201100.0,58.5271,58.6757,58.4676,58.5568,201100.0
2014-08-25 14:00:00,59.08,59.25,59.03,59.14,207400.0,58.5568,58.7253,58.5072,58.6163,207400.0
2014-08-25 14:30:00,59.13,59.19,59.03,59.15,229200.0,58.6064,58.6658,58.5072,58.6262,229200.0
2014-08-25 15:00:00,59.14,59.3,59.12,59.2,346400.0,58.6163,58.7749,58.5964,58.6757,346400.0
2014-08-25 15:30:00,59.2,59.4,59.17,59.24,798000.0,58.6757,58.874,58.646,58.7154,798000.0
2014-08-26 09:30:00,58.81,59.12,58.38,58.7,843900.0,58.2892,58.5964,57.863,58.1802,843900.0
2014-08-26 10:00:00,58.68,58.93,58.51,58.91,351800.0,58.1603,58.4081,57.9919,58.3883,351800.0
2014-08-26 10:30:00,58.9,58.94,58.75,58.88,182800.0,58.3784,58.418,58.2297,58.3586,182800.0
2014-08-26 11:00:00,58.88,58.98,58.82,58.97,206100.0,58.3586,58.4577,58.2991,58.4478,206100.0
2014-08-26 11:30:00,58.98,59.07,58.92,58.98,213200.0,58.4577,58.5469,58.3982,58.4577,213200.0
2014-08-26 12:00:00,58.98,59.05,58.92,58.93,139400.0,58.4577,58.5271,58.3982,58.4081,139400.0
2014-08-26 12:30:00,58.94,58.94,58.63,58.76,209100.0,58.418,58.418,58.1108,58.2396,209100.0
2014-08-26 13:00:00,58.77,58.85,58.68,58.85,141400.0,58.2495,58.3288,58.1603,58.3288,141400.0
2014-08-26 13:30:00,58.85,59.08,58.79,59.05,215200.0,58.3288,58.5568,58.2694,58.5271,215200.0
2014-08-26 14:00:00,59.04,59.3,59.04,59.2,370500.0,58.5172,58.7749,58.5172,58.6757,370500.0
2014-08-26 14:30:00,59.21,59.55,59.16,59.48,331300.0,58.6857,59.0226,58.6361,58.9533,331300.0
2014-08-26 15:00:00,59.49,59.86,59.43,59.69,690800.0,58.9632,59.3299,58.9037,59.1614,690800.0
2014-08-26 15:30:00,59.69,59.73,59.55,59.65,1029000.0,59.1614,59.201,59.0226,59.1218,1029000.0
2014-08-27 09:30:00,59.42,59.88,59.32,59.55,526100.0,58.8938,59.3497,58.7947,59.0226,526100.0
2014-08-27 10:00:00,59.55,59.8,59.47,59.7,228900.0,59.0226,59.2704,58.9433,59.1713,228900.0
2014-08-27 10:30:00,59.7,59.84,59.59,59.83,279700.0,59.1713,59.3101,59.0623,59.3002,279700.0
2014-08-27 11:00:00,59.83,60.6,59.83,60.12,887400.0,59.3002,60.0633,59.3002,59.5876,887400.0
2014-08-27 11:30:00,60.11,60.36,60.06,60.14,281200.0,59.5777,59.8255,59.5281,59.6074,281200.0
2014-08-27 12:00:00,60.14,60.14,59.84,59.95,238200.0,59.6074,59.6074,59.3101,59.4191,238200.0
2014-08-27 12:30:00,59.93,59.97,59.82,59.92,128300.0,59.3993,59.4389,59.2902,59.3894,128300.0
2014-08-27 13:00:00,59.93,60.03,59.9,59.91,121000.0,59.3993,59.4984,59.3695,59.3795,121000.0
2014-08-27 13:30:00,59.92,59.93,59.76,59.81,186900.0,59.3894,59.3993,59.2308,59.2803,186900.0
2014-08-27 14:00:00,59.82,59.89,59.75,59.75,164600.0,59.2902,59.3596,59.2209,59.2209,164600.0
2014-08-27 14:30:00,59.75,59.87,59.61,59.62,642900.0,59.2209,59.3398,59.0821,59.092,642900.0
2014-08-27 15:00:00,59.63,59.66,59.48,59.58,333100.0,59.1019,59.1317,58.9533,59.0524,333100.0
2014-08-27 15:30:00,59.58,59.71,59.55,59.58,687800.0,59.0524,59.1812,59.0226,59.0524,687800.0
2014-08-28 09:30:00,58.15,58.66,57.8,58.64,1291400.0,57.635,58.1405,57.2881,58.1207,1291400.0
2014-08-28 10:00:00,58.64,58.75,58.4,58.64,442400.0,58.1207,58.2297,57.8828,58.1207,442400.0
2014-08-28 10:30:00,58.63,58.75,58.52,58.57,223000.0,58.1108,58.2297,58.0018,58.0513,223000.0
2014-08-28 11:00:00,58.57,58.71,58.45,58.57,202700.0,58.0513,58.1901,57.9324,58.0513,202700.0
2014-08-28 11:30:00,58.57,58.85,58.57,58.85,143300.0,58.0513,58.3288,58.0513,58.3288,143300.0
2014-08-28 12:00:00,58.84,58.98,58.81,58.83,168000.0,58.3189,58.4577,58.2892,58.309,168000.0
2014-08-28 12:30:00,58.84,59.03,58.77,58.77,194400.0,58.3189,58.5072,58.2495,58.2495,194400.0
2014-08-28 13:00:00,58.78,58.82,58.6,58.6,147800.0,58.2595,58.2991,58.0811,58.0811,147800.0
2014-08-28 13:30:00,58.6,58.64,58.21,58.25,308100.0,58.0811,58.1207,57.6945,57.7342,308100.0
2014-08-28 14:00:00,58.26,58.36,58.2,58.33,266600.0,57.7441,57.8432,57.6846,57.8134,266600.0
2014-08-28 14:30:00,58.33,58.46,58.25,58.41,305000.0,57.8134,57.9423,57.7342,57.8927,305000.0
2014-08-28 15:00:00,58.41,58.48,58.32,58.39,374700.0,57.8927,57.9621,57.8035,57.8729,374700.0
2014-08-28 15:30:00,58.39,58.46,58.26,58.3,883700.0,57.8729,57.9423,57.7441,57.7837,883700.0
2014-08-29 09:30:00,58.06,58.44,57.93,58.26,945400.0,57.5458,57.9225,57.417,57.7441,945400.0
2014-08-29 10:00:00,58.26,59.1,58.23,58.97,540500.0,57.7441,58.5766,57.7143,58.4478,540500.0
2014-08-29 10:30:00,58.94,59.63,58.89,59.63,548600.0,58.418,59.1019,58.3685,59.1019,548600.0
2014-08-29 11:00:00,59.63,59.86,59.56,59.8,413900.0,59.1019,59.3299,59.0326,59.2704,413900.0
2014-08-29 11:30:00,59.79,59.89,59.68,59.77,243500.0,59.2605,59.3596,59.1515,59.2407,243500.0
2014-08-29 12:00:00,59.77,59.8,59.24,59.32,223700.0,59.2407,59.2704,58.7154,58.7947,223700.0
2014-08-29 12:30:00,59.32,59.56,59.22,59.51,202700.0,58.7947,59.0326,58.6956,58.983,202700.0
2014-08-29 13:00:00,59.52,59.75,59.49,59.59,152800.0,58.9929,59.2209,58.9632,59.0623,152800.0
2014-08-29 13:30:00,59.6,59.61,59.37,59.41,158600.0,59.0722,59.0821,58.8442,58.8839,158600.0
2014-08-29 14:00:00,59.41,59.41,59.2,59.24,124400.0,58.8839,58.8839,58.6757,58.7154,124400.0
2014-08-29 14:30:00,59.23,59.24,59.09,59.19,146400.0,58.7055,58.7154,58.5667,58.6658,146400.0
2014-08-29 15:00:00,59.19,59.26,59.16,59.2,201100.0,58.6658,58.7352,58.6361,58.6757,201100.0
2014-08-29 15:30:00,59.21,59.22,59.07,59.09,594100.0,58.6857,58.6956,58.5469,58.5667,594100.0
2014-09-02 09:30:00,59.2,59.76,59.11,59.47,643800.0,58.6757,59.2308,58.5865,58.9433,643800.0
2014-09-02 10:00:00,59.47,59.6,59.33,59.36,358100.0,58.9433,59.0722,58.8046,58.8343,358100.0
2014-09-02 10:30:00,59.37,59.71,59.36,59.7,289700.0,58.8442,59.1812,58.8343,59.1713,289700.0
2014-09-02 11:00:00,59.7,59.9,59.57,59.86,281200.0,59.1713,59.3695,59.0425,59.3299,281200.0
2014-09-02 11:30:00,59.86,60.11,59.78,60.04,537400.0,59.3299,59.5777,59.2506,59.5083,537400.0
2014-09-02 12:00:00,60.03,60.06,59.64,59.67,134300.0,59.4984,59.5281,59.1118,59.1416,134300.0
2014-09-02 12:30:00,59.67,59.67,59.39,59.42,127800.0,59.1416,59.1416,58.8641,58.8938,127800.0
2014-09-02 13:00:00,59.43,59.48,59.35,59.44,129800.0,58.9037,58.9533,58.8244,58.9136,129800.0
2014-09-02 13:30:00,59.44,59.68,59.4,59.66,137000.0,58.9136,59.1515,58.874,59.1317,137000.0
2014-09-02 14:00:00,59.66,59.91,59.64,59.85,296200.0,59.1317,59.3795,59.1118,59.32,296200.0
2014-09-02 14:30:00,59.84,59.98,59.79,59.9,324900.0,59.3101,59.4488,59.2605,59.3695,324900.0
2014-09-02 15:00:00,59.9,59.96,59.8,59.83,333400.0,59.3695,59.429,59.2704,59.3002,333400.0
2014-09-02 15:30:00,59.83,59.93,59.78,59.86,820200.0,59.3002,59.3993,59.2506,59.3299,820200.0
2014-09-03 09:30:00,60.01,60.37,59.68,59.71,654400.0,59.4786,59.8354,59.1515,59.1812,654400.0
2014-09-03 10:00:00,59.69,59.82,59.33,59.5,377800.0,59.1614,59.2902,58.8046,58.9731,377800.0
2014-09-03 10:30:00,59.48,59.88,59.47,59.62,159800.0,58.9533,59.3497,58.9433,59.092,159800.0
2014-09-03 11:00:00,59.64,59.69,59.25,59.26,162900.0,59.1118,59.1614,58.7253,58.7352,162900.0
2014-09-03 11:30:00,59.27,59.45,59.01,59.06,289200.0,58.7451,58.9235,58.4874,58.537,289200.0
2014-09-03 12:00:00,59.07,59.13,58.83,58.99,267600.0,58.5469,58.6064,58.309,58.4676,267600.0
2014-09-03 12:30:00,59.0,59.09,58.95,59.01,190600.0,58.4775,58.5667,58.428,58.4874,190600.0
2014-09-03 13:00:00,59.01,59.09,58.96,59.02,194100.0,58.4874,58.5667,58.4379,58.4973,194100.0
2014-09-03 13:30:00,59.02,59.15,59.02,59.12,123000.0,58.4973,58.6262,58.4973,58.5964,123000.0
2014-09-03 14:00:00,59.12,59.14,58.99,59.06,103100.0,58.5964,58.6163,58.4676,58.537,103100.0
2014-09-03 14:30:00,59.09,59.14,58.91,58.93,170000.0,58.5667,58.6163,58.3883,58.4081,170000.0
2014-09-03 15:00:00,58.92,58.99,58.85,58.95,212000.0,58.3982,58.4676,58.3288,58.428,212000.0
2014-09-03 15:30:00,58.94,59.06,58.9,59.04,456400.0,58.418,58.537,58.3784,58.5172,456400.0
2014-09-04 09:30:00,59.18,59.5,58.85,59.38,434000.0,58.6559,58.9731,58.3288,58.8541,434000.0
2014-09-04 10:00:00,59.41,59.78,59.33,59.67,388600.0,58.8839,59.2506,58.8046,59.1416,388600.0
2014-09-04 10:30:00,59.67,59.87,59.47,59.51,425100.0,59.1416,59.3398,58.9433,58.983,425100.0
2014-09-04 11:00:00,59.52,59.61,59.43,59.44,129200.0,58.9929,59.0821,58.9037,58.9136,129200.0
2014-09-04 11:30:00,59.44,59.52,59.33,59.43,211600.0,58.9136,58.9929,58.8046,58.9037,211600.0
2014-09-04 12:00:00,59.43,59.56,59.36,59.52,149200.0,58.9037,59.0326,58.8343,58.9929,149200.0
2014-09-04 12:30:00,59.52,59.68,59.47,59.62,159100.0,58.9929,59.1515,58.9433,59.092,159100.0
2014-09-04 13:00:00,59.61,59.8,59.58,59.69,175900.0,59.0821,59.2704,59.0524,59.1614,175900.0
2014-09-04 13:30:00,59.69,59.82,59.69,59.76,117600.0,59.1614,59.2902,59.1614,59.2308,117600.0
2014-09-04 14:00:00,59.76,59.85,59.69,59.73,131800.0,59.2308,59.32,59.1614,59.201,131800.0
2014-09-04 14:30:00,59.74,59.75,59.41,59.43,264700.0,59.211,59.2209,58.8839,58.9037,264700.0
2014-09-04 15:00:00,59.41,59.46,59.04,59.17,310800.0,58.8839,58.9334,58.5172,58.646,310800.0
2014-09-04 15:30:00,59.17,59.17,58.95,59.07,827500.0,58.646,58.646,58.428,58.5469,827500.0
2014-09-05 09:30:00,58.97,59.31,58.75,59.1,159200.0,58.4478,58.7848,58.2297,58.5766,159200.0
2014-09-05 10:00:00,59.12,59.28,58.94,59.06,171900.0,58.5964,58.755,58.418,58.537,171900.0
2014-09-05 10:30:00,59.05,59.22,58.93,59.1,212800.0,58.5271,58.6956,58.4081,58.5766,212800.0
2014-09-05 11:00:00,59.1,59.38,59.09,59.23,163800.0,58.5766,58.8541,58.5667,58.7055,163800.0
2014-09-05 11:30:00,59.25,59.29,59.12,59.12,58600.0,58.7253,58.7649,58.5964,58.5964,58600.0
2014-09-05 12:00:00,59.13,59.34,59.13,59.31,85300.0,58.6064,58.8145,58.6064,58.7848,85300.0
2014-09-05 12:30:00,59.29,59.56,59.29,59.48,155200.0,58.7649,59.0326,58.7649,58.9533,155200.0
2014-09-05 13:00:00,59.47,59.71,59.43,59.58,129400.0,58.9433,59.1812,58.9037,59.0524,129400.0
2014-09-05 13:30:00,59.57,59.61,59.49,59.58,77100.0,59.0425,59.0821,58.9632,59.0524,77100.0
2014-09-05 14:00:00,59.57,59.64,59.56,59.61,142600.0,59.0425,59.1118,59.0326,59.0821,142600.0
2014-09-05 14:30:00,59.61,59.85,59.61,59.82,196500.0,59.0821,59.32,59.0821,59.2902,196500.0
2014-09-05 15:00:00,59.8,59.89,59.78,59.82,268600.0,59.2704,59.3596,59.2506,59.2902,268600.0
2014-09-05 15:30:00,59.81,59.86,59.7,59.79,486000.0,59.2803,59.3299,59.1713,59.2605,486000.0
2014-09-08 09:30:00,59.82,61.0,59.77,60.76,718600.0,59.2902,60.4598,59.2407,60.2219,718600.0
2014-09-08 10:00:00,60.77,60.79,60.44,60.57,357100.0,60.2318,60.2517,59.9048,60.0336,357100.0
2014-09-08 10:30:00,60.57,60.62,60.31,60.54,301100.0,60.0336,60.0832,59.7759,60.0039,301100.0
2014-09-08 11:00:00,60.55,60.57,60.26,60.57,165300.0,60.0138,60.0336,59.7264,60.0336,165300.0
2014-09-08 11:30:00,60.56,60.59,60.22,60.35,169200.0,60.0237,60.0534,59.6867,59.8156,169200.0
2014-09-08 12:00:00,60.35,60.37,60.11,60.25,161000.0,59.8156,59.8354,59.5777,59.7164,161000.0
2014-09-08 12:30:00,60.26,60.51,60.26,60.45,127600.0,59.7264,59.9741,59.7264,59.9147,127600.0
2014-09-08 13:00:00,60.45,60.51,60.14,60.14,159000.0,59.9147,59.9741,59.6074,59.6074,159000.0
2014-09-08 13:30:00,60.14,60.29,60.04,60.27,121300.0,59.6074,59.7561,59.5083,59.7363,121300.0
2014-09-08 14:00:00,60.27,60.44,60.23,60.27,145300.0,59.7363,59.9048,59.6966,59.7363,145300.0
2014-09-08 14:30:00,60.27,60.49,60.26,60.42,175900.0,59.7363,59.9543,59.7264,59.8849,175900.0
2014-09-08 15:00:00,60.42,60.5,60.27,60.33,212100.0,59.8849,59.9642,59.7363,59.7957,212100.0
2014-09-08 15:30:00,60.33,60.49,60.22,60.37,555100.0,59.7957,59.9543,59.6867,59.8354,555100.0
2014-09-09 09:30:00,60.5,60.87,60.14,60.65,407200.0,59.9642,60.331,59.6074,60.1129,407200.0
2014-09-09 10:00:00,60.63,60.93,60.5,60.68,411700.0,60.0931,60.3904,59.9642,60.1426,411700.0
2014-09-09 10:30:00,60.69,60.73,60.42,60.48,189100.0,60.1525,60.1922,59.8849,59.9444,189100.0
2014-09-09 11:00:00,60.5,60.54,60.08,60.36,644000.0,59.9642,60.0039,59.5479,59.8255,644000.0
2014-09-09 11:30:00,60.37,60.87,60.37,60.59,251000.0,59.8354,60.331,59.8354,60.0534,251000.0
2014-09-09 12:00:00,60.59,60.6,60.23,60.28,178700.0,60.0534,60.0633,59.6966,59.7462,178700.0
2014-09-09 12:30:00,60.25,60.3,60.16,60.2,128800.0,59.7164,59.766,59.6272,59.6669,128800.0
2014-09-09 13:00:00,60.21,60.38,60.12,60.24,161800.0,59.6768,59.8453,59.5876,59.7065,161800.0
2014-09-09 13:30:00,60.24,60.65,60.24,60.58,144000.0,59.7065,60.1129,59.7065,60.0435,144000.0
2014-09-09 14:00:00,60.57,60.6,60.11,60.13,197900.0,60.0336,60.0633,59.5777,59.5975,197900.0
2014-09-09 14:30:00,60.12,60.29,60.05,60.29,155000.0,59.5876,59.7561,59.5182,59.7561,155000.0
2014-09-09 15:00:00,60.28,60.28,59.62,59.69,363700.0,59.7462,59.7462,59.092,59.1614,363700.0
2014-09-09 15:30:00,59.69,59.72,59.58,59.66,539800.0,59.1614,59.1911,59.0524,59.1317,539800.0
2014-09-10 09:30:00,59.81,60.35,59.57,59.61,278800.0,59.2803,59.8156,59.0425,59.0821,278800.0
2014-09-10 10:00:00,59.67,59.91,59.51,59.8,145900.0,59.1416,59.3795,58.983,59.2704,145900.0
2014-09-10 10:30:00,59.8,60.12,59.67,59.99,174300.0,59.2704,59.5876,59.1416,59.4587,174300.0
2014-09-10 11:00:00,59.97,60.1,59.81,60.02,101300.0,59.4389,59.5678,59.2803,59.4885,101300.0
2014-09-10 11:30:00,60.02,60.23,59.93,60.23,158200.0,59.4885,59.6966,59.3993,59.6966,158200.0
2014-09-10 12:00:00,60.24,60.37,60.13,60.29,77600.0,59.7065,59.8354,59.5975,59.7561,77600.0
2014-09-10 12:30:00,60.3,60.41,60.29,60.33,94200.0,59.766,59.875,59.7561,59.7957,94200.0
2014-09-10 13:00:00,60.35,60.59,60.34,60.46,186500.0,59.8156,60.0534,59.8056,59.9246,186500.0
2014-09-10 13:30:00,60.47,60.58,60.34,60.46,108100.0,59.9345,60.0435,59.8056,59.9246,108100.0
2014-09-10 14:00:00,60.47,60.55,60.38,60.43,59100.0,59.9345,60.0138,59.8453,59.8948,59100.0
2014-09-10 14:30:00,60.43,60.5,60.28,60.43,104000.0,59.8948,59.9642,59.7462,59.8948,104000.0
2014-09-10 15:00:00,60.42,60.61,60.42,60.55,230700.0,59.8849,60.0733,59.8849,60.0138,230700.0
2014-09-10 15:30:00,60.55,60.72,60.53,60.71,575100.0,60.0138,60.1823,59.994,60.1724,575100.0
2014-09-11 09:30:00,60.39,60.81,60.16,60.58,362900.0,59.8552,60.2715,59.6272,60.0435,362900.0
2014-09-11 10:00:00,60.58,60.6,60.24,60.24,163300.0,60.0435,60.0633,59.7065,59.7065,163300.0
2014-09-11 10:30:00,60.24,60.45,60.12,60.42,147100.0,59.7065,59.9147,59.5876,59.8849,147100.0
2014-09-11 11:00:00,60.45,60.9,60.39,60.81,233700.0,59.9147,60.3607,59.8552,60.2715,233700.0
2014-09-11 11:30:00,60.82,61.16,60.81,61.05,457300.0,60.2814,60.6184,60.2715,60.5094,457300.0
2014-09-11 12:00:00,61.03,61.27,60.94,61.22,202500.0,60.4895,60.7274,60.4003,60.6779,202500.0
2014-09-11 12:30:00,61.22,61.29,61.01,61.09,237000.0,60.6779,60.7472,60.4697,60.549,237000.0
2014-09-11 13:00:00,61.1,61.12,60.76,60.89,236700.0,60.5589,60.5787,60.2219,60.3508,236700.0
2014-09-11 13:30:00,60.87,60.94,60.79,60.88,180600.0,60.331,60.4003,60.2517,60.3409,180600.0
2014-09-11 14:00:00,60.89,61.08,60.85,61.05,136300.0,60.3508,60.5391,60.3111,60.5094,136300.0
2014-09-11 14:30:00,61.05,61.2,60.99,61.16,187100.0,60.5094,60.658,60.4499,60.6184,187100.0
2014-09-11 15:00:00,61.17,61.44,61.06,61.38,273200.0,60.6283,60.8959,60.5193,60.8364,273200.0
2014-09-11 15:30:00,61.38,61.44,61.17,61.21,722900.0,60.8364,60.8959,60.6283,60.6679,722900.0
2014-09-12 09:30:00,60.91,61.05,60.1,60.2,492900.0,60.3706,60.5094,59.5678,59.6669,492900.0
2014-09-12 10:00:00,60.2,60.26,59.84,59.9,472700.0,59.6669,59.7264,59.3101,59.3695,472700.0
2014-09-12 10:30:00,59.9,60.1,59.84,59.97,273400.0,59.3695,59.5678,59.3101,59.4389,273400.0
2014-09-12 11:00:00,59.96,59.98,59.54,59.63,374000.0,59.429,59.4488,59.0127,59.1019,374000.0
2014-09-12 11:30:00,59.62,59.66,59.1,59.5,583400.0,59.092,59.1317,58.5766,58.9731,583400.0
2014-09-12 12:00:00,59.49,59.53,59.3,59.34,262200.0,58.9632,59.0028,58.7749,58.8145,262200.0
2014-09-12 12:30:00,59.33,59.57,59.06,59.54,308000.0,58.8046,59.0425,58.537,59.0127,308000.0
2014-09-12 13:00:00,59.54,59.57,59.3,59.39,155900.0,59.0127,59.0425,58.7749,58.8641,155900.0
2014-09-12 13:30:00,59.38,59.56,59.33,59.51,155300.0,58.8541,59.0326,58.8046,58.983,155300.0
2014-09-12 14:00:00,59.51,59.76,59.33,59.47,338800.0,58.983,59.2308,58.8046,58.9433,338800.0
2014-09-12 14:30:00,59.46,59.51,59.16,59.22,274000.0,58.9334,58.983,58.6361,58.6956,274000.0
2014-09-12 15:00:00,59.22,59.37,59.13,59.25,343000.0,58.6956,58.8442,58.6064,58.7253,343000.0
2014-09-12 15:30:00,59.25,59.35,59.13,59.23,720800.0,58.7253,58.8244,58.6064,58.7055,720800.0
2014-09-15 09:30:00,59.15,59.15,58.05,58.07,496400.0,58.6262,58.6262,57.5359,57.5557,496400.0
2014-09-15 10:00:00,58.05,58.17,57.77,57.85,581900.0,57.5359,57.6549,57.2584,57.3377,581900.0
2014-09-15 10:30:00,57.86,58.03,57.7,57.97,326400.0,57.3476,57.5161,57.189,57.4566,326400.0
2014-09-15 11:00:00,57.94,57.94,57.3,57.49,491400.0,57.4269,57.4269,56.7926,56.9809,491400.0
2014-09-15 11:30:00,57.48,57.58,57.34,57.38,233200.0,56.971,57.0701,56.8322,56.8719,233200.0
2014-09-15 12:00:00,57.38,57.44,57.25,57.34,227100.0,56.8719,56.9313,56.743,56.8322,227100.0
2014-09-15 12:30:00,57.34,57.42,57.31,57.38,194600.0,56.8322,56.9115,56.8025,56.8719,194600.0
2014-09-15 13:00:00,57.39,57.41,57.16,57.17,188400.0,56.8818,56.9016,56.6538,56.6637,188400.0
2014-09-15 13:30:00,57.17,57.23,56.83,56.98,290500.0,56.6637,56.7232,56.3267,56.4754,290500.0
2014-09-15 14:00:00,57.01,57.32,56.9,57.3,273800.0,56.5051,56.8124,56.3961,56.7926,273800.0
2014-09-15 14:30:00,57.32,57.73,57.31,57.66,290400.0,56.8124,57.2188,56.8025,57.1494,290400.0
2014-09-15 15:00:00,57.67,57.8,57.65,57.73,284000.0,57.1593,57.2881,57.1395,57.2188,284000.0
2014-09-15 15:30:00,57.73,57.77,57.49,57.56,719000.0,57.2188,57.2584,56.9809,57.0503,719000.0
2014-09-16 09:30:00,57.46,57.59,57.02,57.33,330400.0,56.9511,57.08,56.515,56.8223,330400.0
2014-09-16 10:00:00,57.35,57.55,57.24,57.44,245900.0,56.8421,57.0404,56.7331,56.9313,245900.0
2014-09-16 10:30:00,57.45,57.6,57.35,57.36,247800.0,56.9412,57.0899,56.8421,56.852,247800.0
2014-09-16 11:00:00,57.35,57.35,57.05,57.19,179400.0,56.8421,56.8421,56.5448,56.6835,179400.0
2014-09-16 11:30:00,57.19,57.72,57.19,57.69,166500.0,56.6835,57.2088,56.6835,57.1791,166500.0
2014-09-16 12:00:00,57.69,57.83,57.49,57.71,256000.0,57.1791,57.3179,56.9809,57.1989,256000.0
2014-09-16 12:30:00,57.71,57.82,57.55,57.65,276300.0,57.1989,57.308,57.0404,57.1395,276300.0
2014-09-16 13:00:00,57.66,57.85,57.64,57.79,147600.0,57.1494,57.3377,57.1296,57.2782,147600.0
2014-09-16 13:30:00,57.8,57.95,57.64,57.67,333500.0,57.2881,57.4368,57.1296,57.1593,333500.0
2014-09-16 14:00:00,57.67,57.8,57.57,57.61,243700.0,57.1593,57.2881,57.0602,57.0998,243700.0
2014-09-16 14:30:00,57.61,57.72,57.59,57.6,152200.0,57.0998,57.2088,57.08,57.0899,152200.0
2014-09-16 15:00:00,57.6,57.84,57.57,57.66,240600.0,57.0899,57.3278,57.0602,57.1494,240600.0
2014-09-16 15:30:00,57.67,57.7,57.5,57.6,684800.0,57.1593,57.189,56.9908,57.0899,684800.0
2014-09-17 09:30:00,57.46,57.63,57.2,57.24,337500.0,56.9511,57.1196,56.6935,56.7331,337500.0
2014-09-17 10:00:00,57.23,57.4,57.18,57.39,265100.0,56.7232,56.8917,56.6736,56.8818,265100.0
2014-09-17 10:30:00,57.39,57.43,57.14,57.25,269600.0,56.8818,56.9214,56.634,56.743,269600.0
2014-09-17 11:00:00,57.26,57.59,57.25,57.59,162700.0,56.7529,57.08,56.743,57.08,162700.0
2014-09-17 11:30:00,57.58,57.63,57.39,57.57,240800.0,57.0701,57.1196,56.8818,57.0602,240800.0
2014-09-17 12:00:00,57.57,57.69,57.43,57.45,113700.0,57.0602,57.1791,56.9214,56.9412,113700.0
2014-09-17 12:30:00,57.45,57.54,57.44,57.44,120600.0,56.9412,57.0304,56.9313,56.9313,120600.0
2014-09-17 13:00:00,57.44,57.45,57.23,57.26,96200.0,56.9313,56.9412,56.7232,56.7529,96200.0
2014-09-17 13:30:00,57.26,57.67,57.26,57.48,263900.0,56.7529,57.1593,56.7529,56.971,263900.0
2014-09-17 14:00:00,57.51,57.94,56.99,57.91,393400.0,57.0007,57.4269,56.4853,57.3972,393400.0
2014-09-17 14:30:00,57.9,57.93,57.45,57.74,365200.0,57.3873,57.417,56.9412,57.2287,365200.0
2014-09-17 15:00:00,57.73,58.06,57.71,57.8,346300.0,57.2188,57.5458,57.1989,57.2881,346300.0
2014-09-17 15:30:00,57.8,57.81,57.38,57.45,483800.0,57.2881,57.298,56.8719,56.9412,483800.0
2014-09-18 09:30:00,57.9,57.9,57.43,57.82,330500.0,57.3873,57.3873,56.9214,57.308,330500.0
2014-09-18 10:00:00,57.83,57.89,57.36,57.4,178200.0,57.3179,57.3773,56.852,56.8917,178200.0
2014-09-18 10:30:00,57.39,57.43,57.19,57.2,247600.0,56.8818,56.9214,56.6835,56.6935,247600.0
2014-09-18 11:00:00,57.21,57.37,57.21,57.24,186500.0,56.7034,56.8619,56.7034,56.7331,186500.0
2014-09-18 11:30:00,57.24,57.46,57.23,57.46,110200.0,56.7331,56.9511,56.7232,56.9511,110200.0
2014-09-18 12:00:00,57.46,57.77,57.45,57.68,135900.0,56.9511,57.2584,56.9412,57.1692,135900.0
2014-09-18 12:30:00,57.69,57.93,57.62,57.84,241400.0,57.1791,57.417,57.1097,57.3278,241400.0
2014-09-18 13:00:00,57.85,57.91,57.8,57.85,130300.0,57.3377,57.3972,57.2881,57.3377,130300.0
2014-09-18 13:30:00,57.86,57.91,57.77,57.77,171100.0,57.3476,57.3972,57.2584,57.2584,171100.0
2014-09-18 14:00:00,57.77,57.78,57.64,57.64,103100.0,57.2584,57.2683,57.1296,57.1296,103100.0
2014-09-18 14:30:00,57.64,57.74,57.51,57.53,104100.0,57.1296,57.2287,57.0007,57.0205,104100.0
2014-09-18 15:00:00,57.53,57.62,57.46,57.51,246400.0,57.0205,57.1097,56.9511,57.0007,246400.0
2014-09-18 15:30:00,57.5,57.68,57.5,57.67,364600.0,56.9908,57.1692,56.9908,57.1593,364600.0
2014-09-19 09:30:00,58.32,58.61,57.96,58.58,1063200.0,57.8035,58.091,57.4467,58.0612,1063200.0
2014-09-19 10:00:00,58.58,58.79,58.47,58.69,404100.0,58.0612,58.2694,57.9522,58.1703,404100.0
2014-09-19 10:30:00,58.68,58.8,58.57,58.65,336000.0,58.1603,58.2793,58.0513,58.1306,336000.0
2014-09-19 11:00:00,58.64,58.66,58.33,58.36,280000.0,58.1207,58.1405,57.8134,57.8432,280000.0
2014-09-19 11:30:00,58.36,58.36,58.1,58.22,191400.0,57.8432,57.8432,57.5855,57.7044,191400.0
2014-09-19 12:00:00,58.22,58.22,57.8,57.83,117700.0,57.7044,57.7044,57.2881,57.3179,117700.0
2014-09-19 12:30:00,57.83,57.9,57.77,57.86,157100.0,57.3179,57.3873,57.2584,57.3476,157100.0
2014-09-19 13:00:00,57.86,58.01,57.73,58.01,156400.0,57.3476,57.4963,57.2188,57.4963,156400.0
2014-09-19 13:30:00,58.01,58.11,58.0,58.05,175600.0,57.4963,57.5954,57.4864,57.5359,175600.0
2014-09-19 14:00:00,58.06,58.17,58.01,58.15,191900.0,57.5458,57.6549,57.4963,57.635,191900.0
2014-09-19 14:30:00,58.14,58.31,58.09,58.25,232100.0,57.6251,57.7936,57.5756,57.7342,232100.0
2014-09-19 15:00:00,58.25,58.27,58.14,58.19,250500.0,57.7342,57.754,57.6251,57.6747,250500.0
2014-09-19 15:30:00,58.19,58.36,58.13,58.22,860200.0,57.6747,57.8432,57.6152,57.7044,860200.0
2014-09-22 09:30:00,58.05,58.23,57.41,57.74,419400.0,57.5359,57.7143,56.9016,57.2287,419400.0
2014-09-22 10:00:00,57.74,57.91,57.18,57.22,197600.0,57.2287,57.3972,56.6736,56.7133,197600.0
2014-09-22 10:30:00,57.22,57.23,56.6,56.83,327500.0,56.7133,56.7232,56.0988,56.3267,327500.0
2014-09-22 11:00:00,56.84,56.98,56.66,56.89,165600.0,56.3366,56.4754,56.1582,56.3862,165600.0
2014-09-22 11:30:00,56.89,56.99,56.76,56.83,141300.0,56.3862,56.4853,56.2573,56.3267,141300.0
2014-09-22 12:00:00,56.85,56.97,56.75,56.93,192300.0,56.3466,56.4655,56.2474,56.4258,192300.0
2014-09-22 12:30:00,56.92,57.05,56.77,57.0,137100.0,56.4159,56.5448,56.2673,56.4952,137100.0
2014-09-22 13:00:00,57.0,57.02,56.84,56.99,118500.0,56.4952,56.515,56.3366,56.4853,118500.0
2014-09-22 13:30:00,56.98,57.06,56.89,56.89,65200.0,56.4754,56.5547,56.3862,56.3862,65200.0
2014-09-22 14:00:00,56.91,57.03,56.84,56.85,197300.0,56.406,56.525,56.3366,56.3466,197300.0
2014-09-22 14:30:00,56.85,57.19,56.85,57.17,266200.0,56.3466,56.6835,56.3466,56.6637,266200.0
2014-09-22 15:00:00,57.17,57.32,57.07,57.31,234400.0,56.6637,56.8124,56.5646,56.8025,234400.0
2014-09-22 15:30:00,57.31,57.48,57.29,57.33,911800.0,56.8025,56.971,56.7827,56.8223,911800.0
2014-09-23 09:30:00,57.18,57.63,57.02,57.56,266400.0,56.6736,57.1196,56.515,57.0503,266400.0
2014-09-23 10:00:00,57.57,57.8,57.37,57.41,184400.0,57.0602,57.2881,56.8619,56.9016,184400.0
2014-09-23 10:30:00,57.39,57.45,57.14,57.32,191100.0,56.8818,56.9412,56.634,56.8124,191100.0
2014-09-23 11:00:00,57.32,57.47,57.18,57.32,114800.0,56.8124,56.9611,56.6736,56.8124,114800.0
2014-09-23 11:30:00,57.33,57.47,57.25,57.36,151500.0,56.8223,56.9611,56.743,56.852,151500.0
2014-09-23 12:00:00,57.36,57.41,57.19,57.2,97100.0,56.852,56.9016,56.6835,56.6935,97100.0
2014-09-23 12:30:00,57.2,57.23,56.97,57.01,79700.0,56.6935,56.7232,56.4655,56.5051,79700.0
2014-09-23 13:00:00,57.0,57.06,56.84,57.02,150400.0,56.4952,56.5547,56.3366,56.515,150400.0
2014-09-23 13:30:00,57.02,57.23,56.95,57.01,204900.0,56.515,56.7232,56.4457,56.5051,204900.0
2014-09-23 14:00:00,57.0,57.03,56.87,56.91,139100.0,56.4952,56.525,56.3664,56.406,139100.0
2014-09-23 14:30:00,56.92,56.98,56.81,56.91,110600.0,56.4159,56.4754,56.3069,56.406,110600.0
2014-09-23 15:00:00,56.91,57.0,56.86,56.99,187600.0,56.406,56.4952,56.3565,56.4853,187600.0
2014-09-23 15:30:00,56.99,57.13,56.8,56.8,515400.0,56.4853,56.6241,56.297,56.297,515400.0
2014-09-24 09:30:00,56.95,57.04,56.6,56.67,326600.0,56.4457,56.5349,56.0988,56.1681,326600.0
2014-09-24 10:00:00,56.69,57.22,56.6,57.18,378100.0,56.188,56.7133,56.0988,56.6736,378100.0
2014-09-24 10:30:00,57.14,57.42,57.06,57.1,238800.0,56.634,56.9115,56.5547,56.5943,238800.0
2014-09-24 11:00:00,57.1,57.7,57.1,57.69,257200.0,56.5943,57.189,56.5943,57.1791,257200.0
2014-09-24 11:30:00,57.68,57.84,57.55,57.64,162700.0,57.1692,57.3278,57.0404,57.1296,162700.0
2014-09-24 12:00:00,57.65,57.68,57.42,57.5,85200.0,57.1395,57.1692,56.9115,56.9908,85200.0
2014-09-24 12:30:00,57.5,57.74,57.49,57.57,119400.0,56.9908,57.2287,56.9809,57.0602,119400.0
2014-09-24 13:00:00,57.57,57.71,57.54,57.58,212500.0,57.0602,57.1989,57.0304,57.0701,212500.0
2014-09-24 13:30:00,57.58,57.7,57.54,57.55,184800.0,57.0701,57.189,57.0304,57.0404,184800.0
2014-09-24 14:00:00,57.55,57.61,57.41,57.56,224700.0,57.0404,57.0998,56.9016,57.0503,224700.0
2014-09-24 14:30:00,57.56,57.7,57.45,57.69,178900.0,57.0503,57.189,56.9412,57.1791,178900.0
2014-09-24 15:00:00,57.7,57.82,57.64,57.8,377500.0,57.189,57.308,57.1296,57.2881,377500.0
2014-09-24 15:30:00,57.79,57.84,57.63,57.67,498600.0,57.2782,57.3278,57.1196,57.1593,498600.0
2014-09-25 09:30:00,57.56,57.78,56.67,56.83,193700.0,57.0503,57.2683,56.1681,56.3267,193700.0
2014-09-25 10:00:00,56.83,56.83,56.16,56.29,360100.0,56.3267,56.3267,55.6627,55.7915,360100.0
2014-09-25 10:30:00,56.29,56.4,56.06,56.4,218900.0,55.7915,55.9005,55.5635,55.9005,218900.0
2014-09-25 11:00:00,56.39,56.59,56.13,56.59,309000.0,55.8906,56.0889,55.6329,56.0889,309000.0
2014-09-25 11:30:00,56.6,56.81,56.52,56.55,176900.0,56.0988,56.3069,56.0195,56.0492,176900.0
2014-09-25 12:00:00,56.54,56.64,56.38,56.41,172100.0,56.0393,56.1384,55.8807,55.9104,172100.0
2014-09-25 12:30:00,56.4,56.58,56.37,56.4,87300.0,55.9005,56.0789,55.8708,55.9005,87300.0
2014-09-25 13:00:00,56.38,56.61,56.36,56.58,171600.0,55.8807,56.1087,55.8609,56.0789,171600.0
2014-09-25 13:30:00,56.57,56.58,56.24,56.34,197100.0,56.069,56.0789,55.742,55.8411,197100.0
2014-09-25 14:00:00,56.35,56.39,56.25,56.35,240600.0,55.851,55.8906,55.7519,55.851,240600.0
2014-09-25 14:30:00,56.35,56.37,56.12,56.13,184900.0,55.851,55.8708,55.623,55.6329,184900.0
2014-09-25 15:00:00,56.14,56.17,55.8,55.97,584700.0,55.6428,55.6726,55.3058,55.4743,584700.0
2014-09-25 15:30:00,55.96,56.22,55.89,55.93,922100.0,55.4644,55.7221,55.3951,55.4347,922100.0
2014-09-26 09:30:00,56.01,56.34,55.91,56.02,206500.0,55.514,55.8411,55.4149,55.5239,206500.0
2014-09-26 10:00:00,56.03,56.2,55.91,55.97,238500.0,55.5338,55.7023,55.4149,55.4743,238500.0
2014-09-26 10:30:00,55.97,56.07,55.83,56.07,209000.0,55.4743,55.5735,55.3356,55.5735,209000.0
2014-09-26 11:00:00,56.07,56.16,55.96,56.07,157800.0,55.5735,55.6627,55.4644,55.5735,157800.0
2014-09-26 11:30:00,56.06,56.19,56.06,56.12,123600.0,55.5635,55.6924,55.5635,55.623,123600.0
2014-09-26 12:00:00,56.13,56.19,56.07,56.13,50700.0,55.6329,55.6924,55.5735,55.6329,50700.0
2014-09-26 12:30:00,56.12,56.24,56.04,56.21,80400.0,55.623,55.742,55.5437,55.7122,80400.0
2014-09-26 13:00:00,56.19,56.32,56.19,56.21,98900.0,55.6924,55.8212,55.6924,55.7122,98900.0
2014-09-26 13:30:00,56.21,56.23,56.06,56.21,128200.0,55.7122,55.732,55.5635,55.7122,128200.0
2014-09-26 14:00:00,56.21,56.48,56.19,56.46,144100.0,55.7122,55.9798,55.6924,55.96,144100.0
2014-09-26 14:30:00,56.46,56.68,56.45,56.63,181800.0,55.96,56.1781,55.9501,56.1285,181800.0
2014-09-26 15:00:00,56.62,56.66,56.54,56.63,219200.0,56.1186,56.1582,56.0393,56.1285,219200.0
2014-09-26 15:30:00,56.64,56.64,56.47,56.55,489600.0,56.1384,56.1384,55.9699,56.0492,489600.0
2014-09-29 09:30:00,55.56,56.2,55.29,56.2,499300.0,55.068,55.7023,54.8004,55.7023,499300.0
2014-09-29 10:00:00,56.19,56.52,56.1,56.41,262300.0,55.6924,56.0195,55.6032,55.9104,262300.0
2014-09-29 10:30:00,56.41,56.98,56.41,56.97,431600.0,55.9104,56.4754,55.9104,56.4655,431600.0
2014-09-29 11:00:00,56.97,57.0,56.84,56.88,239600.0,56.4655,56.4952,56.3366,56.3763,239600.0
2014-09-29 11:30:00,56.88,56.93,56.7,56.93,139100.0,56.3763,56.4258,56.1979,56.4258,139100.0
2014-09-29 12:00:00,56.92,57.0,56.82,56.87,279400.0,56.4159,56.4952,56.3168,56.3664,279400.0
2014-09-29 12:30:00,56.86,56.94,56.79,56.9,137000.0,56.3565,56.4358,56.2871,56.3961,137000.0
2014-09-29 13:00:00,56.91,57.06,56.87,56.96,143300.0,56.406,56.5547,56.3664,56.4556,143300.0
2014-09-29 13:30:00,56.97,56.99,56.87,56.92,196600.0,56.4655,56.4853,56.3664,56.4159,196600.0
2014-09-29 14:00:00,56.92,56.97,56.83,56.88,286900.0,56.4159,56.4655,56.3267,56.3763,286900.0
2014-09-29 14:30:00,56.88,57.13,56.88,57.06,217900.0,56.3763,56.6241,56.3763,56.5547,217900.0
2014-09-29 15:00:00,57.07,57.39,57.07,57.3,451100.0,56.5646,56.8818,56.5646,56.7926,451100.0
2014-09-29 15:30:00,57.3,57.35,57.16,57.24,726400.0,56.7926,56.8421,56.6538,56.7331,726400.0
2014-09-30 09:30:00,57.17,57.4,56.85,56.95,298000.0,56.6637,56.8917,56.3466,56.4457,298000.0
2014-09-30 10:00:00,56.95,57.06,56.71,56.95,266700.0,56.4457,56.5547,56.2078,56.4457,266700.0
2014-09-30 10:30:00,56.95,57.32,56.91,57.2,124400.0,56.4457,56.8124,56.406,56.6935,124400.0
2014-09-30 11:00:00,57.18,57.32,57.07,57.29,170400.0,56.6736,56.8124,56.5646,56.7827,170400.0
2014-09-30 11:30:00,57.3,57.37,57.08,57.15,107200.0,56.7926,56.8619,56.5745,56.6439,107200.0
2014-09-30 12:00:00,57.17,57.28,57.01,57.06,68000.0,56.6637,56.7727,56.5051,56.5547,68000.0
2014-09-30 12:30:00,57.05,57.17,56.98,57.11,96300.0,56.5448,56.6637,56.4754,56.6042,96300.0
2014-09-30 13:00:00,57.11,57.26,57.09,57.18,131700.0,56.6042,56.7529,56.5844,56.6736,131700.0
2014-09-30 13:30:00,57.19,57.22,56.93,57.04,158100.0,56.6835,56.7133,56.4258,56.5349,158100.0
2014-09-30 14:00:00,57.03,57.12,56.88,57.1,201800.0,56.525,56.6142,56.3763,56.5943,201800.0
2014-09-30 14:30:00,57.1,57.23,57.1,57.21,160100.0,56.5943,56.7232,56.5943,56.7034,160100.0
2014-09-30 15:00:00,57.21,57.65,57.16,57.6,449300.0,56.7034,57.1395,56.6538,57.0899,449300.0
2014-09-30 15:30:00,57.58,57.68,57.51,57.53,941300.0,57.0701,57.1692,57.0007,57.0205,941300.0
2014-10-01 09:30:00,57.29,57.37,56.77,57.06,374900.0,56.7827,56.8619,56.2673,56.5547,374900.0
2014-10-01 10:00:00,57.02,57.09,56.63,56.75,370800.0,56.515,56.5844,56.1285,56.2474,370800.0
2014-10-01 10:30:00,56.74,56.85,56.5,56.84,223100.0,56.2375,56.3466,55.9997,56.3366,223100.0
2014-10-01 11:00:00,56.83,57.12,56.83,56.97,216100.0,56.3267,56.6142,56.3267,56.4655,216100.0
2014-10-01 11:30:00,56.97,56.98,56.74,56.84,220300.0,56.4655,56.4754,56.2375,56.3366,220300.0
2014-10-01 12:00:00,56.85,56.85,56.71,56.84,125100.0,56.3466,56.3466,56.2078,56.3366,125100.0
2014-10-01 12:30:00,56.83,56.83,56.59,56.65,153700.0,56.3267,56.3267,56.0889,56.1483,153700.0
2014-10-01 13:00:00,56.67,56.82,56.57,56.79,246400.0,56.1681,56.3168,56.069,56.2871,246400.0
2014-10-01 13:30:00,56.79,56.79,56.39,56.42,241300.0,56.2871,56.2871,55.8906,55.9204,241300.0
2014-10-01 14:00:00,56.43,56.74,56.41,56.64,203800.0,55.9303,56.2375,55.9104,56.1384,203800.0
2014-10-01 14:30:00,56.65,56.69,56.54,56.55,230200.0,56.1483,56.188,56.0393,56.0492,230200.0
2014-10-01 15:00:00,56.55,56.7,56.41,56.67,301200.0,56.0492,56.1979,55.9104,56.1681,301200.0
2014-10-01 15:30:00,56.68,56.93,56.66,56.73,687400.0,56.1781,56.4258,56.1582,56.2276,687400.0
2014-10-02 09:30:00,56.41,57.1,56.41,56.95,248700.0,55.9104,56.5943,55.9104,56.4457,248700.0
2014-10-02 10:00:00,56.95,57.1,56.61,56.63,154900.0,56.4457,56.5943,56.1087,56.1285,154900.0
2014-10-02 10:30:00,56.6,56.71,56.39,56.58,246400.0,56.0988,56.2078,55.8906,56.0789,246400.0
2014-10-02 11:00:00,56.59,56.85,56.51,56.75,119400.0,56.0889,56.3466,56.0096,56.2474,119400.0
2014-10-02 11:30:00,56.76,56.78,56.2,56.32,156600.0,56.2573,56.2772,55.7023,55.8212,156600.0
2014-10-02 12:00:00,56.33,56.55,56.33,56.39,106400.0,55.8312,56.0492,55.8312,55.8906,106400.0
2014-10-02 12:30:00,56.39,56.7,56.25,56.67,148900.0,55.8906,56.1979,55.7519,56.1681,148900.0
2014-10-02 13:00:00,56.66,56.95,56.49,56.88,606100.0,56.1582,56.4457,55.9897,56.3763,606100.0
2014-10-02 13:30:00,56.89,56.97,56.67,56.77,310300.0,56.3862,56.4655,56.1681,56.2673,310300.0
2014-10-02 14:00:00,56.77,57.02,56.69,56.8,469100.0,56.2673,56.515,56.188,56.297,469100.0
2014-10-02 14:30:00,56.8,56.98,56.65,56.96,279600.0,56.297,56.4754,56.1483,56.4556,279600.0
2014-10-02 15:00:00,56.96,56.97,56.64,56.71,392500.0,56.4556,56.4655,56.1384,56.2078,392500.0
2014-10-02 15:30:00,56.71,56.82,56.6,56.6,646000.0,56.2078,56.3168,56.0988,56.0988,646000.0
2014-10-03 09:30:00,57.63,58.29,57.49,58.2,1177300.0,57.1196,57.7738,56.9809,57.6846,1177300.0
2014-10-03 10:00:00,58.2,58.41,58.14,58.28,359900.0,57.6846,57.8927,57.6251,57.7639,359900.0
2014-10-03 10:30:00,58.29,58.56,58.18,58.45,310300.0,57.7738,58.0414,57.6648,57.9324,310300.0
2014-10-03 11:00:00,58.44,58.56,58.17,58.38,238500.0,57.9225,58.0414,57.6549,57.863,238500.0
2014-10-03 11:30:00,58.39,58.4,58.01,58.25,162900.0,57.8729,57.8828,57.4963,57.7342,162900.0
2014-10-03 12:00:00,58.24,58.35,58.15,58.26,203300.0,57.7242,57.8333,57.635,57.7441,203300.0
2014-10-03 12:30:00,58.27,58.35,58.2,58.29,213500.0,57.754,57.8333,57.6846,57.7738,213500.0
2014-10-03 13:00:00,58.28,58.39,58.21,58.27,140700.0,57.7639,57.8729,57.6945,57.754,140700.0
2014-10-03 13:30:00,58.27,58.27,58.06,58.2,207300.0,57.754,57.754,57.5458,57.6846,207300.0
2014-10-03 14:00:00,58.19,58.34,58.16,58.29,242800.0,57.6747,57.8234,57.645,57.7738,242800.0
2014-10-03 14:30:00,58.29,58.45,58.29,58.44,268900.0,57.7738,57.9324,57.7738,57.9225,268900.0
2014-10-03 15:00:00,58.44,58.53,58.39,58.45,486800.0,57.9225,58.0117,57.8729,57.9324,486800.0
2014-10-03 15:30:00,58.45,58.56,58.42,58.46,713900.0,57.9324,58.0414,57.9026,57.9423,713900.0
2014-10-06 09:30:00,58.96,59.09,58.58,58.91,317100.0,58.4379,58.5667,58.0612,58.3883,317100.0
2014-10-06 10:00:00,58.91,59.01,58.53,58.55,297500.0,58.3883,58.4874,58.0117,58.0315,297500.0
2014-10-06 10:30:00,58.54,58.83,58.37,58.55,200400.0,58.0216,58.309,57.8531,58.0315,200400.0
2014-10-06 11:00:00,58.53,58.6,58.21,58.27,136500.0,58.0117,58.0811,57.6945,57.754,136500.0
2014-10-06 11:30:00,58.25,58.28,57.73,58.1,214600.0,57.7342,57.7639,57.2188,57.5855,214600.0
2014-10-06 12:00:00,58.09,58.29,58.01,58.15,96500.0,57.5756,57.7738,57.4963,57.635,96500.0
2014-10-06 12:30:00,58.16,58.17,57.88,58.1,120400.0,57.645,57.6549,57.3674,57.5855,120400.0
2014-10-06 13:00:00,58.08,58.29,58.01,58.22,86200.0,57.5657,57.7738,57.4963,57.7044,86200.0
2014-10-06 13:30:00,58.23,58.27,58.12,58.18,93500.0,57.7143,57.754,57.6053,57.6648,93500.0
2014-10-06 14:00:00,58.19,58.37,58.08,58.3,96900.0,57.6747,57.8531,57.5657,57.7837,96900.0
2014-10-06 14:30:00,58.31,58.37,58.21,58.22,110100.0,57.7936,57.8531,57.6945,57.7044,110100.0
2014-10-06 15:00:00,58.22,58.31,58.1,58.27,147600.0,57.7044,57.7936,57.5855,57.754,147600.0
2014-10-06 15:30:00,58.26,58.37,58.2,58.31,460400.0,57.7441,57.8531,57.6846,57.7936,460400.0
2014-10-07 09:30:00,57.91,57.97,57.3,57.33,204700.0,57.3972,57.4566,56.7926,56.8223,204700.0
2014-10-07 10:00:00,57.33,57.82,57.32,57.82,101700.0,56.8223,57.308,56.8124,57.308,101700.0
2014-10-07 10:30:00,57.84,58.0,57.66,57.7,185300.0,57.3278,57.4864,57.1494,57.189,185300.0
2014-10-07 11:00:00,57.7,57.77,57.54,57.62,155000.0,57.189,57.2584,57.0304,57.1097,155000.0
2014-10-07 11:30:00,57.62,58.0,57.59,57.97,109300.0,57.1097,57.4864,57.08,57.4566,109300.0
2014-10-07 12:00:00,57.96,58.13,57.88,58.03,58600.0,57.4467,57.6152,57.3674,57.5161,58600.0
2014-10-07 12:30:00,58.02,58.05,57.76,57.8,75400.0,57.5062,57.5359,57.2485,57.2881,75400.0
2014-10-07 13:00:00,57.78,57.81,57.6,57.7,122400.0,57.2683,57.298,57.0899,57.189,122400.0
2014-10-07 13:30:00,57.71,57.71,57.51,57.59,66100.0,57.1989,57.1989,57.0007,57.08,66100.0
2014-10-07 14:00:00,57.58,57.62,57.31,57.33,86500.0,57.0701,57.1097,56.8025,56.8223,86500.0
2014-10-07 14:30:00,57.31,57.39,57.2,57.25,126200.0,56.8025,56.8818,56.6935,56.743,126200.0
2014-10-07 15:00:00,57.25,57.33,57.0,57.15,176000.0,56.743,56.8223,56.4952,56.6439,176000.0
2014-10-07 15:30:00,57.16,57.25,56.88,56.91,540600.0,56.6538,56.743,56.3763,56.406,540600.0
2014-10-08 09:30:00,57.0,57.29,56.56,56.61,117600.0,56.4952,56.7827,56.0591,56.1087,117600.0
2014-10-08 10:00:00,56.59,56.89,56.41,56.74,136900.0,56.0889,56.3862,55.9104,56.2375,136900.0
2014-10-08 10:30:00,56.73,56.8,56.12,56.13,115600.0,56.2276,56.297,55.623,55.6329,115600.0
2014-10-08 11:00:00,56.11,56.26,55.95,56.25,254700.0,55.6131,55.7618,55.4545,55.7519,254700.0
2014-10-08 11:30:00,56.26,56.34,56.09,56.3,234700.0,55.7618,55.8411,55.5933,55.8014,234700.0
2014-10-08 12:00:00,56.29,56.44,56.24,56.24,90900.0,55.7915,55.9402,55.742,55.742,90900.0
2014-10-08 12:30:00,56.26,56.35,56.18,56.25,94700.0,55.7618,55.851,55.6825,55.7519,94700.0
2014-10-08 13:00:00,56.25,56.36,56.2,56.22,80800.0,55.7519,55.8609,55.7023,55.7221,80800.0
2014-10-08 13:30:00,56.23,56.59,56.23,56.53,98500.0,55.732,56.0889,55.732,56.0294,98500.0
2014-10-08 14:00:00,56.53,57.15,56.52,57.15,290300.0,56.0294,56.6439,56.0195,56.6439,290300.0
2014-10-08 14:30:00,57.16,57.47,57.15,57.42,217900.0,56.6538,56.9611,56.6439,56.9115,217900.0
2014-10-08 15:00:00,57.43,57.87,57.43,57.78,245700.0,56.9214,57.3575,56.9214,57.2683,245700.0
2014-10-08 15:30:00,57.78,58.05,57.7,57.89,810100.0,57.2683,57.5359,57.189,57.3773,810100.0
2014-10-09 09:30:00,57.75,58.64,57.59,58.19,334100.0,57.2386,58.1207,57.08,57.6747,334100.0
2014-10-09 10:00:00,58.19,58.67,58.17,58.54,378300.0,57.6747,58.1504,57.6549,58.0216,378300.0
2014-10-09 10:30:00,58.52,58.85,58.2,58.85,241000.0,58.0018,58.3288,57.6846,58.3288,241000.0
2014-10-09 11:00:00,58.85,59.4,58.69,59.29,487900.0,58.3288,58.874,58.1703,58.7649,487900.0
2014-10-09 11:30:00,59.29,59.36,58.36,58.41,469200.0,58.7649,58.8343,57.8432,57.8927,469200.0
2014-10-09 12:00:00,58.38,58.4,57.98,58.01,409500.0,57.863,57.8828,57.4665,57.4963,409500.0
2014-10-09 12:30:00,58.0,58.0,57.62,57.62,247400.0,57.4864,57.4864,57.1097,57.1097,247400.0
2014-10-09 13:00:00,57.63,57.65,57.16,57.52,235300.0,57.1196,57.1395,56.6538,57.0106,235300.0
2014-10-09 13:30:00,57.51,57.88,57.34,57.5,294600.0,57.0007,57.3674,56.8322,56.9908,294600.0
2014-10-09 14:00:00,57.5,57.51,57.02,57.05,253300.0,56.9908,57.0007,56.515,56.5448,253300.0
2014-10-09 14:30:00,57.04,57.38,56.99,57.06,308200.0,56.5349,56.8719,56.4853,56.5547,308200.0
2014-10-09 15:00:00,57.06,57.36,56.92,57.28,379600.0,56.5547,56.852,56.4159,56.7727,379600.0
2014-10-09 15:30:00,57.28,57.52,57.12,57.14,648100.0,56.7727,57.0106,56.6142,56.634,648100.0
2014-10-10 09:30:00,57.07,57.89,56.56,57.46,586700.0,56.5646,57.3773,56.0591,56.9511,586700.0
2014-10-10 10:00:00,57.47,57.56,56.37,56.5,531100.0,56.9611,57.0503,55.8708,55.9997,531100.0
2014-10-10 10:30:00,56.49,57.11,56.32,56.88,337900.0,55.9897,56.6042,55.8212,56.3763,337900.0
2014-10-10 11:00:00,56.91,56.96,56.14,56.45,272400.0,56.406,56.4556,55.6428,55.9501,272400.0
2014-10-10 11:30:00,56.45,56.68,56.33,56.59,160900.0,55.9501,56.1781,55.8312,56.0889,160900.0
2014-10-10 12:00:00,56.6,56.93,56.6,56.78,215200.0,56.0988,56.4258,56.0988,56.2772,215200.0
2014-10-10 12:30:00,56.8,57.0,56.48,56.5,170200.0,56.297,56.4952,55.9798,55.9997,170200.0
2014-10-10 13:00:00,56.49,56.59,55.85,55.86,298200.0,55.9897,56.0889,55.3554,55.3653,298200.0
2014-10-10 13:30:00,55.87,56.27,55.77,56.05,332400.0,55.3752,55.7717,55.2761,55.5536,332400.0
2014-10-10 14:00:00,56.05,56.12,55.8,55.84,159000.0,55.5536,55.623,55.3058,55.3455,159000.0
2014-10-10 14:30:00,55.82,55.86,55.41,55.43,309000.0,55.3257,55.3653,54.9193,54.9391,309000.0
2014-10-10 15:00:00,55.44,55.51,54.84,55.0,524100.0,54.949,55.0184,54.3544,54.5129,524100.0
2014-10-10 15:30:00,54.99,55.08,54.76,54.76,1052900.0,54.503,54.5922,54.2751,54.2751,1052900.0
2014-10-13 09:30:00,54.75,54.98,53.73,53.84,473200.0,54.2651,54.4931,53.2542,53.3632,473200.0
2014-10-13 10:00:00,53.82,54.17,53.11,53.12,540000.0,53.3434,53.6903,52.6397,52.6496,540000.0
2014-10-13 10:30:00,53.12,53.56,52.7,53.36,544900.0,52.6496,53.0857,52.2333,52.8875,544900.0
2014-10-13 11:00:00,53.36,53.96,53.25,53.66,333100.0,52.8875,53.4821,52.7784,53.1848,333100.0
2014-10-13 11:30:00,53.66,54.39,53.65,54.16,214100.0,53.1848,53.9083,53.1749,53.6804,214100.0
2014-10-13 12:00:00,54.19,54.48,54.01,54.48,151200.0,53.7101,53.9975,53.5317,53.9975,151200.0
2014-10-13 12:30:00,54.48,54.68,54.38,54.56,172100.0,53.9975,54.1958,53.8984,54.0768,172100.0
2014-10-13 13:00:00,54.56,54.63,54.09,54.45,146700.0,54.0768,54.1462,53.611,53.9678,146700.0
2014-10-13 13:30:00,54.42,54.55,54.08,54.22,99000.0,53.9381,54.0669,53.6011,53.7398,99000.0
2014-10-13 14:00:00,54.19,54.37,54.02,54.19,165800.0,53.7101,53.8885,53.5416,53.7101,165800.0
2014-10-13 14:30:00,54.2,54.21,53.77,53.83,183700.0,53.72,53.7299,53.2938,53.3533,183700.0
2014-10-13 15:00:00,53.84,53.93,53.66,53.68,278800.0,53.3632,53.4524,53.1848,53.2046,278800.0
2014-10-13 15:30:00,53.69,53.69,53.13,53.24,1056400.0,53.2145,53.2145,52.6595,52.7685,1056400.0
2014-10-14 09:30:00,53.92,54.29,52.89,52.96,610200.0,53.4425,53.8092,52.4216,52.491,610200.0
2014-10-14 10:00:00,52.93,53.66,52.63,52.93,551300.0,52.4613,53.1848,52.1639,52.4613,551300.0
2014-10-14 10:30:00,52.92,53.76,52.85,53.53,407700.0,52.4514,53.2839,52.382,53.056,407700.0
2014-10-14 11:00:00,53.53,53.6,53.18,53.3,243200.0,53.056,53.1253,52.7091,52.828,243200.0
2014-10-14 11:30:00,53.29,53.76,53.23,53.48,155400.0,52.8181,53.2839,52.7586,53.0064,155400.0
2014-10-14 12:00:00,53.49,53.73,53.4,53.54,243400.0,53.0163,53.2542,52.9271,53.0659,243400.0
2014-10-14 12:30:00,53.54,53.54,53.11,53.17,229900.0,53.0659,53.0659,52.6397,52.6991,229900.0
2014-10-14 13:00:00,53.15,53.2,52.85,52.86,233400.0,52.6793,52.7289,52.382,52.3919,233400.0
2014-10-14 13:30:00,52.88,53.04,52.57,52.86,230600.0,52.4117,52.5703,52.1045,52.3919,230600.0
2014-10-14 14:00:00,52.85,53.01,52.5,52.5,178400.0,52.382,52.5406,52.0351,52.0351,178400.0
2014-10-14 14:30:00,52.51,53.0,52.42,52.84,295700.0,52.045,52.5306,51.9558,52.3721,295700.0
2014-10-14 15:00:00,52.85,52.98,52.45,52.75,379400.0,52.382,52.5108,51.9855,52.2829,379400.0
2014-10-14 15:30:00,52.74,52.98,52.45,52.72,1020100.0,52.2729,52.5108,51.9855,52.2531,1020100.0
2014-10-15 09:30:00,51.95,52.1,51.04,51.36,787500.0,51.4899,51.6386,50.588,50.9052,787500.0
2014-10-15 10:00:00,51.4,52.14,51.35,51.69,1042500.0,50.9448,51.6783,50.8953,51.2322,1042500.0
2014-10-15 10:30:00,51.7,51.97,51.37,51.88,386700.0,51.2422,51.5098,50.9151,51.4206,386700.0
2014-10-15 11:00:00,51.91,52.33,51.71,51.85,386500.0,51.4503,51.8666,51.2521,51.3908,386500.0
2014-10-15 11:30:00,51.86,52.26,51.75,52.23,215200.0,51.4007,51.7972,51.2917,51.7675,215200.0
2014-10-15 12:00:00,52.22,52.32,51.9,52.07,193700.0,51.7576,51.8567,51.4404,51.6089,193700.0
2014-10-15 12:30:00,52.09,52.22,51.79,51.95,182400.0,51.6287,51.7576,51.3314,51.4899,182400.0
2014-10-15 13:00:00,51.92,52.13,51.15,51.34,328300.0,51.4602,51.6684,50.697,50.8853,328300.0
2014-10-15 13:30:00,51.34,52.0,51.33,51.67,240800.0,50.8853,51.5395,50.8754,51.2124,240800.0
2014-10-15 14:00:00,51.68,52.21,51.45,52.07,207300.0,51.2223,51.7476,50.9944,51.6089,207300.0
2014-10-15 14:30:00,52.07,52.47,52.0,52.41,250200.0,51.6089,52.0053,51.5395,51.9459,250200.0
2014-10-15 15:00:00,52.43,52.96,52.28,52.96,413300.0,51.9657,52.491,51.817,52.491,413300.0
2014-10-15 15:30:00,52.93,53.4,52.89,53.08,1158400.0,52.4613,52.9271,52.4216,52.6099,1158400.0
2014-10-16 09:30:00,51.97,52.86,51.97,52.37,347200.0,51.5098,52.3919,51.5098,51.9062,347200.0
2014-10-16 10:00:00,52.33,52.84,51.69,52.3,307400.0,51.8666,52.3721,51.2322,51.8368,307400.0
2014-10-16 10:30:00,52.33,52.87,52.19,52.55,256400.0,51.8666,52.4018,51.7278,52.0846,256400.0
2014-10-16 11:00:00,52.52,52.9,52.33,52.86,193100.0,52.0549,52.4315,51.8666,52.3919,193100.0
2014-10-16 11:30:00,52.88,53.18,52.67,52.93,335400.0,52.4117,52.7091,52.2036,52.4613,335400.0
2014-10-16 12:00:00,52.92,53.21,52.72,52.99,263900.0,52.4514,52.7388,52.2531,52.5207,263900.0
2014-10-16 12:30:00,52.99,53.17,52.7,53.15,106100.0,52.5207,52.6991,52.2333,52.6793,106100.0
2014-10-16 13:00:00,53.13,53.81,53.13,53.54,247200.0,52.6595,53.3335,52.6595,53.0659,247200.0
2014-10-16 13:30:00,53.54,53.73,53.37,53.61,261400.0,53.0659,53.2542,52.8974,53.1352,261400.0
2014-10-16 14:00:00,53.6,54.11,53.58,54.05,340100.0,53.1253,53.6308,53.1055,53.5713,340100.0
2014-10-16 14:30:00,54.06,54.16,53.76,53.92,455200.0,53.5813,53.6804,53.2839,53.4425,455200.0
2014-10-16 15:00:00,53.93,54.22,53.74,54.1,553800.0,53.4524,53.7398,53.2641,53.6209,553800.0
2014-10-16 15:30:00,54.11,54.14,53.78,53.86,824600.0,53.6308,53.6606,53.3037,53.383,824600.0
2014-10-17 09:30:00,54.74,55.29,54.66,54.84,708100.0,54.2552,54.8004,54.1759,54.3544,708100.0
2014-10-17 10:00:00,54.85,55.66,54.74,55.64,274400.0,54.3643,55.1671,54.2552,55.1473,274400.0
2014-10-17 10:30:00,55.64,55.67,55.16,55.44,302200.0,55.1473,55.177,54.6715,54.949,302200.0
2014-10-17 11:00:00,55.44,55.75,55.38,55.65,319600.0,54.949,55.2563,54.8896,55.1572,319600.0
2014-10-17 11:30:00,55.65,56.28,55.48,55.84,443400.0,55.1572,55.7816,54.9887,55.3455,443400.0
2014-10-17 12:00:00,55.82,55.95,55.59,55.85,238800.0,55.3257,55.4545,55.0977,55.3554,238800.0
2014-10-17 12:30:00,55.86,55.95,55.55,55.68,181100.0,55.3653,55.4545,55.0581,55.1869,181100.0
2014-10-17 13:00:00,55.67,55.73,54.9,55.21,187100.0,55.177,55.2365,54.4138,54.7211,187100.0
2014-10-17 13:30:00,55.2,55.6,55.16,55.45,205500.0,54.7112,55.1076,54.6715,54.9589,205500.0
2014-10-17 14:00:00,55.44,55.44,55.09,55.3,201900.0,54.949,54.949,54.6021,54.8103,201900.0
2014-10-17 14:30:00,55.31,55.57,55.28,55.49,192900.0,54.8202,55.0779,54.7905,54.9986,192900.0
2014-10-17 15:00:00,55.47,55.76,55.32,55.65,351100.0,54.9788,55.2662,54.8301,55.1572,351100.0
2014-10-17 15:30:00,55.65,55.78,55.51,55.63,910600.0,55.1572,55.286,55.0184,55.1374,910600.0
2014-10-20 09:30:00,54.75,56.38,54.69,56.0,477600.0,54.2651,55.8807,54.2057,55.5041,477600.0
2014-10-20 10:00:00,56.0,56.38,55.73,56.2,197500.0,55.5041,55.8807,55.2365,55.7023,197500.0
2014-10-20 10:30:00,56.22,56.37,55.98,56.09,155700.0,55.7221,55.8708,55.4843,55.5933,155700.0
2014-10-20 11:00:00,56.11,56.2,55.88,56.16,117000.0,55.6131,55.7023,55.3851,55.6627,117000.0
2014-10-20 11:30:00,56.18,56.18,55.92,55.95,102800.0,55.6825,55.6825,55.4248,55.4545,102800.0
2014-10-20 12:00:00,55.95,56.14,55.93,56.04,72300.0,55.4545,55.6428,55.4347,55.5437,72300.0
2014-10-20 12:30:00,56.04,56.04,55.75,55.81,128400.0,55.5437,55.5437,55.2563,55.3158,128400.0
2014-10-20 13:00:00,55.81,56.03,55.67,55.97,105200.0,55.3158,55.5338,55.177,55.4743,105200.0
2014-10-20 13:30:00,55.95,56.05,55.73,55.73,141200.0,55.4545,55.5536,55.2365,55.2365,141200.0
2014-10-20 14:00:00,55.72,55.93,55.71,55.87,124000.0,55.2266,55.4347,55.2166,55.3752,124000.0
2014-10-20 14:30:00,55.88,55.96,55.83,55.86,150800.0,55.3851,55.4644,55.3356,55.3653,150800.0
2014-10-20 15:00:00,55.86,56.07,55.76,55.83,212200.0,55.3653,55.5735,55.2662,55.3356,212200.0
2014-10-20 15:30:00,55.84,56.08,55.78,56.04,614900.0,55.3455,55.5834,55.286,55.5437,614900.0
2014-10-21 09:30:00,56.4,57.15,56.03,57.13,356900.0,55.9005,56.6439,55.5338,56.6241,356900.0
2014-10-21 10:00:00,57.13,57.34,56.64,57.18,308700.0,56.6241,56.8322,56.1384,56.6736,308700.0
2014-10-21 10:30:00,57.19,57.45,57.18,57.26,210100.0,56.6835,56.9412,56.6736,56.7529,210100.0
2014-10-21 11:00:00,57.27,57.37,56.96,57.0,213800.0,56.7628,56.8619,56.4556,56.4952,213800.0
2014-10-21 11:30:00,57.0,57.03,56.75,56.76,164300.0,56.4952,56.525,56.2474,56.2573,164300.0
2014-10-21 12:00:00,56.76,56.89,56.72,56.82,142800.0,56.2573,56.3862,56.2177,56.3168,142800.0
2014-10-21 12:30:00,56.82,56.82,56.67,56.74,171300.0,56.3168,56.3168,56.1681,56.2375,171300.0
2014-10-21 13:00:00,56.75,56.8,56.64,56.8,159900.0,56.2474,56.297,56.1384,56.297,159900.0
2014-10-21 13:30:00,56.81,56.97,56.77,56.92,151300.0,56.3069,56.4655,56.2673,56.4159,151300.0
2014-10-21 14:00:00,56.92,57.17,56.9,57.11,174000.0,56.4159,56.6637,56.3961,56.6042,174000.0
2014-10-21 14:30:00,57.11,57.21,57.04,57.13,173200.0,56.6042,56.7034,56.5349,56.6241,173200.0
2014-10-21 15:00:00,57.12,57.23,57.08,57.18,245400.0,56.6142,56.7232,56.5745,56.6736,245400.0
2014-10-21 15:30:00,57.17,57.24,57.01,57.24,613000.0,56.6637,56.7331,56.5051,56.7331,613000.0
2014-10-22 09:30:00,56.58,57.05,56.13,57.0,395400.0,56.0789,56.5448,55.6329,56.4952,395400.0
2014-10-22 10:00:00,57.02,57.1,56.65,57.01,143500.0,56.515,56.5943,56.1483,56.5051,143500.0
2014-10-22 10:30:00,56.99,57.19,56.89,57.04,90000.0,56.4853,56.6835,56.3862,56.5349,90000.0
2014-10-22 11:00:00,57.04,57.17,56.97,57.03,207600.0,56.5349,56.6637,56.4655,56.525,207600.0
2014-10-22 11:30:00,57.01,57.12,56.74,56.75,243000.0,56.5051,56.6142,56.2375,56.2474,243000.0
2014-10-22 12:00:00,56.76,56.85,56.43,56.6,145300.0,56.2573,56.3466,55.9303,56.0988,145300.0
2014-10-22 12:30:00,56.61,56.62,56.36,56.54,277500.0,56.1087,56.1186,55.8609,56.0393,277500.0
2014-10-22 13:00:00,56.57,56.78,56.38,56.43,172000.0,56.069,56.2772,55.8807,55.9303,172000.0
2014-10-22 13:30:00,56.43,56.46,56.21,56.21,194000.0,55.9303,55.96,55.7122,55.7122,194000.0
2014-10-22 14:00:00,56.22,56.3,56.01,56.19,160600.0,55.7221,55.8014,55.514,55.6924,160600.0
2014-10-22 14:30:00,56.2,56.46,56.03,56.45,203000.0,55.7023,55.96,55.5338,55.9501,203000.0
2014-10-22 15:00:00,56.47,56.48,56.32,56.43,205500.0,55.9699,55.9798,55.8212,55.9303,205500.0
2014-10-22 15:30:00,56.43,56.43,56.16,56.26,534500.0,55.9303,55.9303,55.6627,55.7618,534500.0
2014-10-23 09:30:00,56.83,57.6,56.8,57.29,322300.0,56.3267,57.0899,56.297,56.7827,322300.0
2014-10-23 10:00:00,57.32,57.8,57.25,57.34,196700.0,56.8124,57.2881,56.743,56.8322,196700.0
2014-10-23 10:30:00,57.36,57.97,57.31,57.88,245700.0,56.852,57.4566,56.8025,57.3674,245700.0
2014-10-23 11:00:00,57.9,58.04,57.8,57.93,169900.0,57.3873,57.526,57.2881,57.417,169900.0
2014-10-23 11:30:00,57.92,58.01,57.72,57.93,154700.0,57.4071,57.4963,57.2088,57.417,154700.0
2014-10-23 12:00:00,57.93,58.34,57.15,58.33,264100.0,57.417,57.8234,56.6439,57.8134,264100.0
2014-10-23 12:30:00,58.34,58.34,58.2,58.32,327400.0,57.8234,57.8234,57.6846,57.8035,327400.0
2014-10-23 13:00:00,58.31,58.49,58.27,58.46,201300.0,57.7936,57.972,57.754,57.9423,201300.0
2014-10-23 13:30:00,58.48,58.71,58.34,58.4,332700.0,57.9621,58.1901,57.8234,57.8828,332700.0
2014-10-23 14:00:00,58.41,58.93,58.4,58.69,368300.0,57.8927,58.4081,57.8828,58.1703,368300.0
2014-10-23 14:30:00,58.69,58.71,57.98,58.15,380000.0,58.1703,58.1901,57.4665,57.635,380000.0
2014-10-23 15:00:00,58.14,58.14,57.84,57.88,442700.0,57.6251,57.6251,57.3278,57.3674,442700.0
2014-10-23 15:30:00,57.88,58.16,57.79,57.88,688900.0,57.3674,57.645,57.2782,57.3674,688900.0
2014-10-24 09:30:00,57.95,58.46,57.84,58.14,188500.0,57.4368,57.9423,57.3278,57.6251,188500.0
2014-10-24 10:00:00,58.12,58.28,57.8,58.08,150600.0,57.6053,57.7639,57.2881,57.5657,150600.0
2014-10-24 10:30:00,58.1,58.65,58.1,58.65,180800.0,57.5855,58.1306,57.5855,58.1306,180800.0
2014-10-24 11:00:00,58.65,58.83,58.56,58.7,197900.0,58.1306,58.309,58.0414,58.1802,197900.0
2014-10-24 11:30:00,58.67,59.04,58.61,59.03,193300.0,58.1504,58.5172,58.091,58.5072,193300.0
2014-10-24 12:00:00,59.03,59.49,58.98,59.2,342100.0,58.5072,58.9632,58.4577,58.6757,342100.0
2014-10-24 12:30:00,59.2,59.5,59.14,59.19,205700.0,58.6757,58.9731,58.6163,58.6658,205700.0
2014-10-24 13:00:00,59.19,59.29,59.14,59.19,111700.0,58.6658,58.7649,58.6163,58.6658,111700.0
2014-10-24 13:30:00,59.18,59.34,59.16,59.21,162000.0,58.6559,58.8145,58.6361,58.6857,162000.0
2014-10-24 14:00:00,59.2,59.28,59.17,59.25,279800.0,58.6757,58.755,58.646,58.7253,279800.0
2014-10-24 14:30:00,59.24,59.42,59.23,59.42,270100.0,58.7154,58.8938,58.7055,58.8938,270100.0
2014-10-24 15:00:00,59.42,59.49,59.4,59.45,286400.0,58.8938,58.9632,58.874,58.9235,286400.0
2014-10-24 15:30:00,59.45,59.68,59.42,59.56,859500.0,58.9235,59.1515,58.8938,59.0326,859500.0
2014-10-27 09:30:00,59.37,59.37,58.69,58.73,234400.0,58.8442,58.8442,58.1703,58.2099,234400.0
2014-10-27 10:00:00,58.75,58.81,58.41,58.6,245800.0,58.2297,58.2892,57.8927,58.0811,245800.0
2014-10-27 10:30:00,58.62,59.09,58.55,58.76,101200.0,58.1009,58.5667,58.0315,58.2396,101200.0
2014-10-27 11:00:00,58.79,59.11,58.67,59.09,108100.0,58.2694,58.5865,58.1504,58.5667,108100.0
2014-10-27 11:30:00,59.07,59.16,58.86,58.88,106600.0,58.5469,58.6361,58.3388,58.3586,106600.0
2014-10-27 12:00:00,58.88,59.05,58.8,58.86,61500.0,58.3586,58.5271,58.2793,58.3388,61500.0
2014-10-27 12:30:00,58.88,59.01,58.79,58.95,92700.0,58.3586,58.4874,58.2694,58.428,92700.0
2014-10-27 13:00:00,58.97,59.29,58.97,58.98,80200.0,58.4478,58.7649,58.4478,58.4577,80200.0
2014-10-27 13:30:00,58.97,59.01,58.82,58.92,78700.0,58.4478,58.4874,58.2991,58.3982,78700.0
2014-10-27 14:00:00,58.9,59.13,58.82,58.95,123500.0,58.3784,58.6064,58.2991,58.428,123500.0
2014-10-27 14:30:00,58.95,59.04,58.79,58.86,145600.0,58.428,58.5172,58.2694,58.3388,145600.0
2014-10-27 15:00:00,58.86,59.03,58.79,58.96,238200.0,58.3388,58.5072,58.2694,58.4379,238200.0
2014-10-27 15:30:00,58.96,59.27,58.92,59.11,522200.0,58.4379,58.7451,58.3982,58.5865,522200.0
2014-10-28 09:30:00,59.97,61.49,59.86,60.84,1142400.0,59.4389,60.9455,59.3299,60.3012,1142400.0
2014-10-28 10:00:00,60.86,60.96,60.53,60.8,416600.0,60.321,60.4202,59.994,60.2616,416600.0
2014-10-28 10:30:00,60.8,61.16,60.74,61.11,256100.0,60.2616,60.6184,60.2021,60.5688,256100.0
2014-10-28 11:00:00,61.13,61.43,61.09,61.18,406400.0,60.5886,60.886,60.549,60.6382,406400.0
2014-10-28 11:30:00,61.2,61.36,61.14,61.14,194000.0,60.658,60.8166,60.5986,60.5986,194000.0
2014-10-28 12:00:00,61.13,61.17,60.83,60.83,183300.0,60.5886,60.6283,60.2913,60.2913,183300.0
2014-10-28 12:30:00,60.81,60.99,60.74,60.82,217500.0,60.2715,60.4499,60.2021,60.2814,217500.0
2014-10-28 13:00:00,60.82,61.01,60.77,61.0,188300.0,60.2814,60.4697,60.2318,60.4598,188300.0
2014-10-28 13:30:00,61.0,61.3,60.92,61.16,173000.0,60.4598,60.7571,60.3805,60.6184,173000.0
2014-10-28 14:00:00,61.14,61.25,61.06,61.25,289600.0,60.5986,60.7076,60.5193,60.7076,289600.0
2014-10-28 14:30:00,61.25,61.32,61.12,61.2,199400.0,60.7076,60.777,60.5787,60.658,199400.0
2014-10-28 15:00:00,61.2,61.65,61.19,61.56,547700.0,60.658,61.104,60.6481,61.0148,547700.0
2014-10-28 15:30:00,61.56,61.72,61.36,61.49,905300.0,61.0148,61.1734,60.8166,60.9455,905300.0
2014-10-29 09:30:00,61.18,61.3,60.67,60.77,478100.0,60.6382,60.7571,60.1327,60.2318,478100.0
2014-10-29 10:00:00,60.79,60.85,60.36,60.59,313300.0,60.2517,60.3111,59.8255,60.0534,313300.0
2014-10-29 10:30:00,60.59,60.79,60.51,60.69,157200.0,60.0534,60.2517,59.9741,60.1525,157200.0
2014-10-29 11:00:00,60.7,61.01,60.69,61.01,157100.0,60.1625,60.4697,60.1525,60.4697,157100.0
2014-10-29 11:30:00,61.0,61.02,60.76,60.94,107900.0,60.4598,60.4796,60.2219,60.4003,107900.0
2014-10-29 12:00:00,60.93,60.94,60.75,60.77,155700.0,60.3904,60.4003,60.212,60.2318,155700.0
2014-10-29 12:30:00,60.78,61.11,60.77,61.05,100400.0,60.2417,60.5688,60.2318,60.5094,100400.0
2014-10-29 13:00:00,61.03,61.08,60.95,61.07,84100.0,60.4895,60.5391,60.4102,60.5292,84100.0
2014-10-29 13:30:00,61.05,61.08,60.8,60.86,131400.0,60.5094,60.5391,60.2616,60.321,131400.0
2014-10-29 14:00:00,60.84,61.16,60.68,61.11,270600.0,60.3012,60.6184,60.1426,60.5688,270600.0
2014-10-29 14:30:00,61.11,61.15,60.74,61.07,219000.0,60.5688,60.6085,60.2021,60.5292,219000.0
2014-10-29 15:00:00,61.09,61.09,60.68,60.93,158600.0,60.549,60.549,60.1426,60.3904,158600.0
2014-10-29 15:30:00,60.94,61.23,60.88,60.97,562000.0,60.4003,60.6878,60.3409,60.4301,562000.0
2014-10-30 09:30:00,60.6,61.36,60.51,60.7,290100.0,60.0633,60.8166,59.9741,60.1625,290100.0
2014-10-30 10:00:00,60.69,60.75,60.22,60.6,236500.0,60.1525,60.212,59.6867,60.0633,236500.0
2014-10-30 10:30:00,60.6,60.89,60.51,60.83,169200.0,60.0633,60.3508,59.9741,60.2913,169200.0
2014-10-30 11:00:00,60.82,60.92,60.52,60.7,140700.0,60.2814,60.3805,59.9841,60.1625,140700.0
2014-10-30 11:30:00,60.73,60.99,60.63,60.97,86000.0,60.1922,60.4499,60.0931,60.4301,86000.0
2014-10-30 12:00:00,60.98,61.1,60.84,61.03,162200.0,60.44,60.5589,60.3012,60.4895,162200.0
2014-10-30 12:30:00,61.05,61.28,61.05,61.21,188700.0,60.5094,60.7373,60.5094,60.6679,188700.0
2014-10-30 13:00:00,61.21,61.61,61.21,61.58,102900.0,60.6679,61.0644,60.6679,61.0347,102900.0
2014-10-30 13:30:00,61.57,61.8,60.97,61.73,127700.0,61.0248,61.2527,60.4301,61.1833,127700.0
2014-10-30 14:00:00,61.74,61.83,61.64,61.77,197400.0,61.1932,61.2824,61.0941,61.223,197400.0
2014-10-30 14:30:00,61.79,61.87,61.41,61.49,178700.0,61.2428,61.3221,60.8662,60.9455,178700.0
2014-10-30 15:00:00,61.47,61.65,61.41,61.45,142600.0,60.9256,61.104,60.8662,60.9058,142600.0
2014-10-30 15:30:00,61.45,61.78,61.45,61.73,442200.0,60.9058,61.2329,60.9058,61.1833,442200.0
2014-10-31 09:30:00,62.99,63.65,62.94,63.26,1003600.0,62.4322,63.0863,62.3826,62.6998,1003600.0
2014-10-31 10:00:00,63.26,63.9,63.18,63.9,467500.0,62.6998,63.3341,62.6205,63.3341,467500.0
2014-10-31 10:30:00,63.9,64.07,63.51,63.83,577800.0,63.3341,63.5026,62.9476,63.2647,577800.0
2014-10-31 11:00:00,63.84,63.9,63.64,63.8,279300.0,63.2746,63.3341,63.0764,63.235,279300.0
2014-10-31 11:30:00,63.81,63.84,63.52,63.66,309200.0,63.2449,63.2746,62.9575,63.0962,309200.0
2014-10-31 12:00:00,63.67,63.75,63.55,63.74,380900.0,63.1062,63.1854,62.9872,63.1755,380900.0
2014-10-31 12:30:00,63.73,64.0,63.72,63.99,480100.0,63.1656,63.4332,63.1557,63.4233,480100.0
2014-10-31 13:00:00,64.0,64.59,63.97,64.29,839300.0,63.4332,64.018,63.4035,63.7207,839300.0
2014-10-31 13:30:00,64.29,64.32,63.57,63.74,383400.0,63.7207,63.7504,63.007,63.1755,383400.0
2014-10-31 14:00:00,63.74,63.91,63.57,63.82,259500.0,63.1755,63.344,63.007,63.2548,259500.0
2014-10-31 14:30:00,63.82,63.96,63.59,63.68,283600.0,63.2548,63.3936,63.0269,63.1161,283600.0
2014-10-31 15:00:00,63.69,63.83,63.63,63.79,272800.0,63.126,63.2647,63.0665,63.2251,272800.0
2014-10-31 15:30:00,63.79,64.01,63.72,63.97,719800.0,63.2251,63.4431,63.1557,63.4035,719800.0
2014-11-03 09:30:00,63.92,64.33,63.61,64.29,428400.0,63.3539,63.7603,63.0467,63.7207,428400.0
2014-11-03 10:00:00,64.29,64.5,63.64,63.8,212500.0,63.7207,63.9288,63.0764,63.235,212500.0
2014-11-03 10:30:00,63.8,64.11,63.77,64.06,165500.0,63.235,63.5423,63.2053,63.4927,165500.0
2014-11-03 11:00:00,64.06,64.15,63.93,63.96,171200.0,63.4927,63.5819,63.3639,63.3936,171200.0
2014-11-03 11:30:00,63.96,64.13,63.83,63.96,104200.0,63.3936,63.5621,63.2647,63.3936,104200.0
2014-11-03 12:00:00,63.96,64.09,63.86,64.04,120600.0,63.3936,63.5224,63.2945,63.4729,120600.0
2014-11-03 12:30:00,64.05,64.35,63.91,64.27,161300.0,63.4828,63.7801,63.344,63.7008,161300.0
2014-11-03 13:00:00,64.26,64.28,63.94,63.99,257500.0,63.6909,63.7108,63.3738,63.4233,257500.0
2014-11-03 13:30:00,63.99,64.03,63.92,63.92,152700.0,63.4233,63.463,63.3539,63.3539,152700.0
2014-11-03 14:00:00,63.92,64.0,63.8,63.83,260100.0,63.3539,63.4332,63.235,63.2647,260100.0
2014-11-03 14:30:00,63.82,63.82,63.43,63.57,249400.0,63.2548,63.2548,62.8683,63.007,249400.0
2014-11-03 15:00:00,63.57,63.77,63.48,63.49,290900.0,63.007,63.2053,62.9178,62.9277,290900.0
2014-11-03 15:30:00,63.51,63.72,63.5,63.58,569200.0,62.9476,63.1557,62.9377,63.017,569200.0
2014-11-04 09:30:00,63.44,63.59,63.03,63.3,362700.0,62.8782,63.0269,62.4718,62.7394,362700.0
2014-11-04 10:00:00,63.36,63.8,63.3,63.57,335700.0,62.7989,63.235,62.7394,63.007,335700.0
2014-11-04 10:30:00,63.57,63.59,62.99,63.02,127100.0,63.007,63.0269,62.4322,62.4619,127100.0
2014-11-04 11:00:00,63.0,63.47,63.0,63.44,124700.0,62.4421,62.9079,62.4421,62.8782,124700.0
2014-11-04 11:30:00,63.44,63.5,63.28,63.28,118800.0,62.8782,62.9377,62.7196,62.7196,118800.0
2014-11-04 12:00:00,63.27,63.51,63.27,63.46,82500.0,62.7097,62.9476,62.7097,62.898,82500.0
2014-11-04 12:30:00,63.47,63.9,63.4,63.73,132900.0,62.9079,63.3341,62.8385,63.1656,132900.0
2014-11-04 13:00:00,63.73,63.8,63.55,63.68,91800.0,63.1656,63.235,62.9872,63.1161,91800.0
2014-11-04 13:30:00,63.67,63.85,63.5,63.81,77600.0,63.1062,63.2846,62.9377,63.2449,77600.0
2014-11-04 14:00:00,63.84,63.96,63.64,63.64,89100.0,63.2746,63.3936,63.0764,63.0764,89100.0
2014-11-04 14:30:00,63.65,63.68,63.54,63.67,152100.0,63.0863,63.1161,62.9773,63.1062,152100.0
2014-11-04 15:00:00,63.66,63.73,63.55,63.59,210400.0,63.0962,63.1656,62.9872,63.0269,210400.0
2014-11-04 15:30:00,63.58,63.64,63.52,63.54,385300.0,63.017,63.0764,62.9575,62.9773,385300.0
2014-11-05 09:30:00,63.97,64.01,62.77,62.96,391300.0,63.4035,63.4431,62.2141,62.4024,391300.0
2014-11-05 10:00:00,62.95,63.25,62.88,62.92,269600.0,62.3925,62.6899,62.3232,62.3628,269600.0
2014-11-05 10:30:00,62.94,63.0,62.57,62.94,224500.0,62.3826,62.4421,62.0159,62.3826,224500.0
2014-11-05 11:00:00,62.97,63.07,62.87,62.92,130000.0,62.4124,62.5115,62.3132,62.3628,130000.0
2014-11-05 11:30:00,62.95,63.05,62.82,62.96,153800.0,62.3925,62.4916,62.2637,62.4024,153800.0
2014-11-05 12:00:00,62.96,63.05,62.78,62.78,139500.0,62.4024,62.4916,62.224,62.224,139500.0
2014-11-05 12:30:00,62.79,62.93,62.79,62.8,163600.0,62.2339,62.3727,62.2339,62.2439,163600.0
2014-11-05 13:00:00,62.82,63.06,62.74,62.78,204400.0,62.2637,62.5016,62.1844,62.224,204400.0
2014-11-05 13:30:00,62.79,62.82,62.45,62.5,241100.0,62.2339,62.2637,61.897,61.9465,241100.0
2014-11-05 14:00:00,62.5,62.56,62.37,62.43,280600.0,61.9465,62.006,61.8177,61.8771,280600.0
2014-11-05 14:30:00,62.42,62.42,61.95,62.0,440600.0,61.8672,61.8672,61.4014,61.4509,440600.0
2014-11-05 15:00:00,62.0,62.02,61.66,61.75,527800.0,61.4509,61.4708,61.114,61.2032,527800.0
2014-11-05 15:30:00,61.74,61.97,61.59,61.9,876000.0,61.1932,61.4212,61.0446,61.3518,876000.0
2014-11-06 09:30:00,62.08,63.2,61.88,63.15,568400.0,61.5302,62.6403,61.332,62.5908,568400.0
2014-11-06 10:00:00,63.12,63.45,62.74,62.89,347700.0,62.561,62.8881,62.1844,62.3331,347700.0
2014-11-06 10:30:00,62.88,62.89,62.36,62.5,198700.0,62.3232,62.3331,61.8078,61.9465,198700.0
2014-11-06 11:00:00,62.47,63.19,62.43,63.18,214600.0,61.9168,62.6304,61.8771,62.6205,214600.0
2014-11-06 11:30:00,63.2,63.29,63.03,63.14,160600.0,62.6403,62.7295,62.4718,62.5808,160600.0
2014-11-06 12:00:00,63.13,63.14,62.79,62.82,149700.0,62.5709,62.5808,62.2339,62.2637,149700.0
2014-11-06 12:30:00,62.82,62.87,62.66,62.83,116500.0,62.2637,62.3132,62.1051,62.2736,116500.0
2014-11-06 13:00:00,62.83,62.93,62.68,62.83,112300.0,62.2736,62.3727,62.1249,62.2736,112300.0
2014-11-06 13:30:00,62.82,62.87,62.71,62.77,190500.0,62.2637,62.3132,62.1547,62.2141,190500.0
2014-11-06 14:00:00,62.77,62.86,62.72,62.77,199700.0,62.2141,62.3033,62.1646,62.2141,199700.0
2014-11-06 14:30:00,62.77,62.78,62.65,62.73,209900.0,62.2141,62.224,62.0952,62.1745,209900.0
2014-11-06 15:00:00,62.74,62.88,62.65,62.84,237000.0,62.1844,62.3232,62.0952,62.2835,237000.0
2014-11-06 15:30:00,62.84,63.21,62.84,63.08,668700.0,62.2835,62.6502,62.2835,62.5214,668700.0
2014-11-07 09:30:00,63.61,64.47,63.45,64.29,543300.0,63.0467,63.8991,62.8881,63.7207,543300.0
2014-11-07 10:00:00,64.28,64.29,63.84,63.9,196000.0,63.7108,63.7207,63.2746,63.3341,196000.0
2014-11-07 10:30:00,63.91,64.56,63.87,64.52,354200.0,63.344,63.9883,63.3044,63.9486,354200.0
2014-11-07 11:00:00,64.52,64.64,64.29,64.53,243900.0,63.9486,64.0676,63.7207,63.9585,243900.0
2014-11-07 11:30:00,64.53,64.6,64.36,64.46,124000.0,63.9585,64.0279,63.79,63.8892,124000.0
2014-11-07 12:00:00,64.46,64.5,64.08,64.13,146900.0,63.8892,63.9288,63.5125,63.5621,146900.0
2014-11-07 12:30:00,64.12,64.44,64.03,64.38,321300.0,63.5522,63.8693,63.463,63.8099,321300.0
2014-11-07 13:00:00,64.4,64.43,64.3,64.3,135400.0,63.8297,63.8594,63.7306,63.7306,135400.0
2014-11-07 13:30:00,64.29,64.41,64.29,64.38,160800.0,63.7207,63.8396,63.7207,63.8099,160800.0
2014-11-07 14:00:00,64.39,64.43,64.05,64.1,115600.0,63.8198,63.8594,63.4828,63.5323,115600.0
2014-11-07 14:30:00,64.09,64.15,63.73,63.78,157200.0,63.5224,63.5819,63.1656,63.2152,157200.0
2014-11-07 15:00:00,63.78,63.99,63.72,63.72,128300.0,63.2152,63.4233,63.1557,63.1557,128300.0
2014-11-07 15:30:00,63.73,63.96,63.72,63.95,388000.0,63.1656,63.3936,63.1557,63.3837,388000.0
2014-11-10 09:30:00,64.1,64.1,63.13,63.37,301700.0,63.5323,63.5323,62.5709,62.8088,301700.0
2014-11-10 10:00:00,63.37,63.54,63.23,63.39,215800.0,62.8088,62.9773,62.6701,62.8286,215800.0
2014-11-10 10:30:00,63.42,63.72,63.26,63.6,157500.0,62.8584,63.1557,62.6998,63.0368,157500.0
2014-11-10 11:00:00,63.62,63.77,63.57,63.7,77000.0,63.0566,63.2053,63.007,63.1359,77000.0
2014-11-10 11:30:00,63.72,63.83,63.69,63.79,90700.0,63.1557,63.2647,63.126,63.2251,90700.0
2014-11-10 12:00:00,63.77,63.81,63.68,63.78,91200.0,63.2053,63.2449,63.1161,63.2152,91200.0
2014-11-10 12:30:00,63.78,63.87,63.73,63.85,73000.0,63.2152,63.3044,63.1656,63.2846,73000.0
2014-11-10 13:00:00,63.84,64.02,63.82,64.01,74200.0,63.2746,63.4531,63.2548,63.4431,74200.0
2014-11-10 13:30:00,64.02,64.17,64.02,64.14,130400.0,63.4531,63.6017,63.4531,63.572,130400.0
2014-11-10 14:00:00,64.13,64.28,64.11,64.27,133600.0,63.5621,63.7108,63.5423,63.7008,133600.0
2014-11-10 14:30:00,64.27,64.41,64.19,64.4,229600.0,63.7008,63.8396,63.6215,63.8297,229600.0
2014-11-10 15:00:00,64.4,64.54,64.37,64.4,217100.0,63.8297,63.9685,63.8,63.8297,217100.0
2014-11-10 15:30:00,64.4,64.46,64.33,64.46,396100.0,63.8297,63.8892,63.7603,63.8892,396100.0
2014-11-11 09:30:00,64.45,64.74,63.65,63.66,244000.0,63.8792,64.1667,63.0863,63.0962,244000.0
2014-11-11 10:00:00,63.67,63.93,63.66,63.72,154000.0,63.1062,63.3639,63.0962,63.1557,154000.0
2014-11-11 10:30:00,63.75,63.99,63.45,63.99,227400.0,63.1854,63.4233,62.8881,63.4233,227400.0
2014-11-11 11:00:00,64.0,64.14,63.95,63.97,84900.0,63.4332,63.572,63.3837,63.4035,84900.0
2014-11-11 11:30:00,63.99,64.0,63.81,63.82,57500.0,63.4233,63.4332,63.2449,63.2548,57500.0
2014-11-11 12:00:00,63.81,63.92,63.71,63.91,93300.0,63.2449,63.3539,63.1458,63.344,93300.0
2014-11-11 12:30:00,63.91,64.0,63.81,63.87,83800.0,63.344,63.4332,63.2449,63.3044,83800.0
2014-11-11 13:00:00,63.87,63.92,63.7,63.76,85600.0,63.3044,63.3539,63.1359,63.1954,85600.0
2014-11-11 13:30:00,63.75,63.96,63.66,63.87,101100.0,63.1854,63.3936,63.0962,63.3044,101100.0
2014-11-11 14:00:00,63.88,63.92,63.81,63.86,130000.0,63.3143,63.3539,63.2449,63.2945,130000.0
2014-11-11 14:30:00,63.87,63.92,63.85,63.89,97200.0,63.3044,63.3539,63.2846,63.3242,97200.0
2014-11-11 15:00:00,63.9,63.92,63.81,63.81,121700.0,63.3341,63.3539,63.2449,63.2449,121700.0
2014-11-11 15:30:00,63.81,64.09,63.81,64.05,227800.0,63.2449,63.5224,63.2449,63.4828,227800.0
2014-11-12 09:30:00,63.79,63.93,63.31,63.46,242600.0,63.2251,63.3639,62.7493,62.898,242600.0
2014-11-12 10:00:00,63.46,63.65,63.39,63.51,128000.0,62.898,63.0863,62.8286,62.9476,128000.0
2014-11-12 10:30:00,63.5,63.53,63.26,63.26,129000.0,62.9377,62.9674,62.6998,62.6998,129000.0
2014-11-12 11:00:00,63.26,63.5,63.26,63.42,95600.0,62.6998,62.9377,62.6998,62.8584,95600.0
2014-11-12 11:30:00,63.42,63.68,63.42,63.59,120900.0,62.8584,63.1161,62.8584,63.0269,120900.0
2014-11-12 12:00:00,63.59,63.7,63.58,63.67,75600.0,63.0269,63.1359,63.017,63.1062,75600.0
2014-11-12 12:30:00,63.67,63.72,63.61,63.67,71300.0,63.1062,63.1557,63.0467,63.1062,71300.0
2014-11-12 13:00:00,63.66,63.73,63.58,63.68,109500.0,63.0962,63.1656,63.017,63.1161,109500.0
2014-11-12 13:30:00,63.69,63.69,63.57,63.66,95100.0,63.126,63.126,63.007,63.0962,95100.0
2014-11-12 14:00:00,63.67,63.86,63.66,63.81,100700.0,63.1062,63.2945,63.0962,63.2449,100700.0
2014-11-12 14:30:00,63.82,63.82,63.54,63.6,89500.0,63.2548,63.2548,62.9773,63.0368,89500.0
2014-11-12 15:00:00,63.59,63.8,63.53,63.76,151000.0,63.0269,63.235,62.9674,63.1954,151000.0
2014-11-12 15:30:00,63.77,63.9,63.73,63.74,401400.0,63.2053,63.3341,63.1656,63.1755,401400.0
2014-11-13 09:30:00,64.0,64.22,63.54,64.19,291800.0,63.4332,63.6513,62.9773,63.6215,291800.0
2014-11-13 10:00:00,64.22,64.22,63.86,63.95,251500.0,63.6513,63.6513,63.2945,63.3837,251500.0
2014-11-13 10:30:00,63.97,63.98,63.53,63.64,220200.0,63.4035,63.4134,62.9674,63.0764,220200.0
2014-11-13 11:00:00,63.63,63.64,63.03,63.27,297000.0,63.0665,63.0764,62.4718,62.7097,297000.0
2014-11-13 11:30:00,63.26,63.26,62.86,63.03,125300.0,62.6998,62.6998,62.3033,62.4718,125300.0
2014-11-13 12:00:00,63.03,63.39,62.91,63.36,148100.0,62.4718,62.8286,62.3529,62.7989,148100.0
2014-11-13 12:30:00,63.37,63.4,63.18,63.3,104000.0,62.8088,62.8385,62.6205,62.7394,104000.0
2014-11-13 13:00:00,63.3,63.37,62.85,62.9,111200.0,62.7394,62.8088,62.2934,62.343,111200.0
2014-11-13 13:30:00,62.91,63.0,62.73,62.96,136900.0,62.3529,62.4421,62.1745,62.4024,136900.0
2014-11-13 14:00:00,62.97,63.08,62.8,62.88,112800.0,62.4124,62.5214,62.2439,62.3232,112800.0
2014-11-13 14:30:00,62.87,63.08,62.83,62.88,141800.0,62.3132,62.5214,62.2736,62.3232,141800.0
2014-11-13 15:00:00,62.88,62.95,62.79,62.8,200500.0,62.3232,62.3925,62.2339,62.2439,200500.0
2014-11-13 15:30:00,62.79,63.2,62.79,63.15,414500.0,62.2339,62.6403,62.2339,62.5908,414500.0
2014-11-14 09:30:00,63.19,63.32,62.38,62.54,496900.0,62.6304,62.7593,61.8276,61.9862,496900.0
2014-11-14 10:00:00,62.49,62.99,62.46,62.75,245100.0,61.9366,62.4322,61.9069,62.1943,245100.0
2014-11-14 10:30:00,62.75,63.07,62.62,63.07,191100.0,62.1943,62.5115,62.0655,62.5115,191100.0
2014-11-14 11:00:00,63.1,63.43,63.1,63.31,101900.0,62.5412,62.8683,62.5412,62.7493,101900.0
2014-11-14 11:30:00,63.31,63.41,63.21,63.38,103600.0,62.7493,62.8485,62.6502,62.8187,103600.0
2014-11-14 12:00:00,63.38,63.5,63.36,63.47,111200.0,62.8187,62.9377,62.7989,62.9079,111200.0
2014-11-14 12:30:00,63.49,63.64,63.47,63.5,160600.0,62.9277,63.0764,62.9079,62.9377,160600.0
2014-11-14 13:00:00,63.5,63.78,63.5,63.76,174100.0,62.9377,63.2152,62.9377,63.1954,174100.0
2014-11-14 13:30:00,63.77,63.82,63.67,63.68,68100.0,63.2053,63.2548,63.1062,63.1161,68100.0
2014-11-14 14:00:00,63.67,63.88,63.56,63.84,144200.0,63.1062,63.3143,62.9971,63.2746,144200.0
2014-11-14 14:30:00,63.83,63.91,63.71,63.77,90200.0,63.2647,63.344,63.1458,63.2053,90200.0
2014-11-14 15:00:00,63.76,63.85,63.75,63.83,107800.0,63.1954,63.2846,63.1854,63.2647,107800.0
2014-11-14 15:30:00,63.84,63.93,63.76,63.91,402200.0,63.2746,63.3639,63.1954,63.344,402200.0
2014-11-17 09:30:00,63.73,64.1,63.41,63.98,289100.0,63.1656,63.5323,62.8485,63.4134,289100.0
2014-11-17 10:00:00,64.02,64.08,63.6,63.64,279900.0,63.4531,63.5125,63.0368,63.0764,279900.0
2014-11-17 10:30:00,63.62,63.62,63.11,63.26,168100.0,63.0566,63.0566,62.5511,62.6998,168100.0
2014-11-17 11:00:00,63.27,63.28,62.63,62.71,229400.0,62.7097,62.7196,62.0754,62.1547,229400.0
2014-11-17 11:30:00,62.68,63.21,62.67,63.14,112200.0,62.1249,62.6502,62.115,62.5808,112200.0
2014-11-17 12:00:00,63.12,63.15,62.99,63.01,115000.0,62.561,62.5908,62.4322,62.452,115000.0
2014-11-17 12:30:00,63.02,63.03,62.83,62.85,155900.0,62.4619,62.4718,62.2736,62.2934,155900.0
2014-11-17 13:00:00,62.85,62.93,62.74,62.85,132100.0,62.2934,62.3727,62.1844,62.2934,132100.0
2014-11-17 13:30:00,62.88,62.92,62.61,62.68,169800.0,62.3232,62.3628,62.0555,62.1249,169800.0
2014-11-17 14:00:00,62.69,62.81,62.62,62.7,188000.0,62.1348,62.2538,62.0655,62.1447,188000.0
2014-11-17 14:30:00,62.7,62.75,62.63,62.65,243400.0,62.1447,62.1943,62.0754,62.0952,243400.0
2014-11-17 15:00:00,62.65,62.67,62.49,62.53,293500.0,62.0952,62.115,61.9366,61.9763,293500.0
2014-11-17 15:30:00,62.52,62.57,62.45,62.49,476800.0,61.9663,62.0159,61.897,61.9366,476800.0
2014-11-18 09:30:00,62.51,63.32,62.16,63.15,835400.0,61.9564,62.7593,61.6095,62.5908,835400.0
2014-11-18 10:00:00,63.15,63.25,63.02,63.03,292600.0,62.5908,62.6899,62.4619,62.4718,292600.0
2014-11-18 10:30:00,63.03,63.18,62.97,63.02,273600.0,62.4718,62.6205,62.4124,62.4619,273600.0
2014-11-18 11:00:00,63.04,63.14,62.7,62.71,626400.0,62.4817,62.5808,62.1447,62.1547,626400.0
2014-11-18 11:30:00,62.7,62.85,62.52,62.55,130100.0,62.1447,62.2934,61.9663,61.9961,130100.0
2014-11-18 12:00:00,62.56,62.65,62.49,62.52,188100.0,62.006,62.0952,61.9366,61.9663,188100.0
2014-11-18 12:30:00,62.52,62.65,62.47,62.65,92000.0,61.9663,62.0952,61.9168,62.0952,92000.0
2014-11-18 13:00:00,62.64,62.79,62.6,62.75,150500.0,62.0853,62.2339,62.0456,62.1943,150500.0
2014-11-18 13:30:00,62.74,62.75,62.61,62.61,85900.0,62.1844,62.1943,62.0555,62.0555,85900.0
2014-11-18 14:00:00,62.61,62.72,62.5,62.52,150200.0,62.0555,62.1646,61.9465,61.9663,150200.0
2014-11-18 14:30:00,62.53,62.61,62.5,62.56,165100.0,61.9763,62.0555,61.9465,62.006,165100.0
2014-11-18 15:00:00,62.55,62.56,62.45,62.45,207600.0,61.9961,62.006,61.897,61.897,207600.0
2014-11-18 15:30:00,62.46,62.69,62.43,62.48,398200.0,61.9069,62.1348,61.8771,61.9267,398200.0
2014-11-19 09:30:00,62.18,62.21,60.71,60.72,812700.0,61.6293,61.6591,60.1724,60.1823,812700.0
2014-11-19 10:00:00,60.73,61.0,60.45,60.95,540900.0,60.1922,60.4598,59.9147,60.4102,540900.0
2014-11-19 10:30:00,60.96,61.22,60.96,61.17,300900.0,60.4202,60.6779,60.4202,60.6283,300900.0
2014-11-19 11:00:00,61.16,61.22,60.92,60.93,254100.0,60.6184,60.6779,60.3805,60.3904,254100.0
2014-11-19 11:30:00,60.93,61.03,60.58,60.62,291400.0,60.3904,60.4895,60.0435,60.0832,291400.0
2014-11-19 12:00:00,60.62,61.09,60.57,61.03,441400.0,60.0832,60.549,60.0336,60.4895,441400.0
2014-11-19 12:30:00,61.05,61.21,60.84,61.21,212300.0,60.5094,60.6679,60.3012,60.6679,212300.0
2014-11-19 13:00:00,61.2,61.38,61.17,61.28,192800.0,60.658,60.8364,60.6283,60.7373,192800.0
2014-11-19 13:30:00,61.27,61.4,61.05,61.05,154500.0,60.7274,60.8563,60.5094,60.5094,154500.0
2014-11-19 14:00:00,61.05,61.44,61.03,61.1,200900.0,60.5094,60.8959,60.4895,60.5589,200900.0
2014-11-19 14:30:00,61.12,61.22,61.05,61.21,182400.0,60.5787,60.6779,60.5094,60.6679,182400.0
2014-11-19 15:00:00,61.21,61.28,60.92,60.94,301100.0,60.6679,60.7373,60.3805,60.4003,301100.0
2014-11-19 15:30:00,60.93,61.22,60.86,61.07,915800.0,60.3904,60.6779,60.321,60.5292,915800.0
2014-11-20 09:30:00,59.43,59.68,58.28,58.51,3287700.0,58.9037,59.1515,57.7639,57.9919,3287700.0
2014-11-20 10:00:00,58.5,59.19,58.23,59.11,1986200.0,57.9819,58.6658,57.7143,58.5865,1986200.0
2014-11-20 10:30:00,59.11,59.19,58.65,59.01,1296500.0,58.5865,58.6658,58.1306,58.4874,1296500.0
2014-11-20 11:00:00,59.01,59.28,58.95,59.16,896300.0,58.4874,58.755,58.428,58.6361,896300.0
2014-11-20 11:30:00,59.16,59.5,59.11,59.14,797000.0,58.6361,58.9731,58.5865,58.6163,797000.0
2014-11-20 12:00:00,59.14,59.28,58.98,59.06,373200.0,58.6163,58.755,58.4577,58.537,373200.0
2014-11-20 12:30:00,59.08,59.19,58.8,58.88,371100.0,58.5568,58.6658,58.2793,58.3586,371100.0
2014-11-20 13:00:00,58.87,58.87,57.81,58.18,1040100.0,58.3487,58.3487,57.298,57.6648,1040100.0
2014-11-20 13:30:00,58.18,58.52,58.06,58.15,462500.0,57.6648,58.0018,57.5458,57.635,462500.0
2014-11-20 14:00:00,58.14,58.59,57.91,58.57,626600.0,57.6251,58.0711,57.3972,58.0513,626600.0
2014-11-20 14:30:00,58.58,58.77,58.29,58.29,552100.0,58.0612,58.2495,57.7738,57.7738,552100.0
2014-11-20 15:00:00,58.29,58.49,58.09,58.12,736400.0,57.7738,57.972,57.5756,57.6053,736400.0
2014-11-20 15:30:00,58.12,58.58,58.06,58.31,1420500.0,57.6053,58.0612,57.5458,57.7936,1420500.0
2014-11-21 09:30:00,58.89,59.58,58.85,59.1,1112100.0,58.3685,59.0524,58.3288,58.5766,1112100.0
2014-11-21 10:00:00,59.11,59.11,58.64,58.8,604500.0,58.5865,58.5865,58.1207,58.2793,604500.0
2014-11-21 10:30:00,58.81,58.84,58.07,58.09,677000.0,58.2892,58.3189,57.5557,57.5756,677000.0
2014-11-21 11:00:00,58.09,58.3,57.9,58.22,732200.0,57.5756,57.7837,57.3873,57.7044,732200.0
2014-11-21 11:30:00,58.22,58.26,58.02,58.25,662400.0,57.7044,57.7441,57.5062,57.7342,662400.0
2014-11-21 12:00:00,58.25,58.3,58.09,58.16,275800.0,57.7342,57.7837,57.5756,57.645,275800.0
2014-11-21 12:30:00,58.16,58.3,57.98,57.99,748100.0,57.645,57.7837,57.4665,57.4765,748100.0
2014-11-21 13:00:00,57.99,58.07,57.69,57.72,272700.0,57.4765,57.5557,57.1791,57.2088,272700.0
2014-11-21 13:30:00,57.73,58.05,57.66,57.99,463000.0,57.2188,57.5359,57.1494,57.4765,463000.0
2014-11-21 14:00:00,57.98,58.11,57.71,57.85,341400.0,57.4665,57.5954,57.1989,57.3377,341400.0
2014-11-21 14:30:00,57.85,57.94,57.68,57.86,428900.0,57.3377,57.4269,57.1692,57.3476,428900.0
2014-11-21 15:00:00,57.85,58.18,57.85,58.02,656000.0,57.3377,57.6648,57.3377,57.5062,656000.0
2014-11-21 15:30:00,58.01,58.19,57.96,58.19,1758100.0,57.4963,57.6747,57.4467,57.6747,1758100.0
2014-11-24 09:30:00,57.29,57.62,56.8,57.33,1568300.0,56.7827,57.1097,56.297,56.8223,1568300.0
2014-11-24 10:00:00,57.31,57.6,57.31,57.46,525200.0,56.8025,57.0899,56.8025,56.9511,525200.0
2014-11-24 10:30:00,57.47,57.5,57.23,57.36,541600.0,56.9611,56.9908,56.7232,56.852,541600.0
2014-11-24 11:00:00,57.36,57.43,57.31,57.41,492800.0,56.852,56.9214,56.8025,56.9016,492800.0
2014-11-24 11:30:00,57.43,57.5,57.29,57.47,754100.0,56.9214,56.9908,56.7827,56.9611,754100.0
2014-11-24 12:00:00,57.47,57.47,57.17,57.25,241800.0,56.9611,56.9611,56.6637,56.743,241800.0
2014-11-24 12:30:00,57.26,57.52,57.23,57.27,445700.0,56.7529,57.0106,56.7232,56.7628,445700.0
2014-11-24 13:00:00,57.29,57.52,57.23,57.52,242700.0,56.7827,57.0106,56.7232,57.0106,242700.0
2014-11-24 13:30:00,57.52,57.66,57.44,57.59,308800.0,57.0106,57.1494,56.9313,57.08,308800.0
2014-11-24 14:00:00,57.59,57.78,57.59,57.7,384600.0,57.08,57.2683,57.08,57.189,384600.0
2014-11-24 14:30:00,57.71,57.9,57.65,57.88,286300.0,57.1989,57.3873,57.1395,57.3674,286300.0
2014-11-24 15:00:00,57.87,58.08,57.75,58.06,443600.0,57.3575,57.5657,57.2386,57.5458,443600.0
2014-11-24 15:30:00,58.07,58.24,58.02,58.1,1422700.0,57.5557,57.7242,57.5062,57.5855,1422700.0
2014-11-25 09:30:00,57.97,58.93,57.94,58.73,837400.0,57.4566,58.4081,57.4269,58.2099,837400.0
2014-11-25 10:00:00,58.73,59.12,58.38,59.11,339400.0,58.2099,58.5964,57.863,58.5865,339400.0
2014-11-25 10:30:00,59.11,59.15,58.8,58.86,320400.0,58.5865,58.6262,58.2793,58.3388,320400.0
2014-11-25 11:00:00,58.85,58.97,58.72,58.82,223100.0,58.3288,58.4478,58.2,58.2991,223100.0
2014-11-25 11:30:00,58.81,58.92,58.76,58.9,225000.0,58.2892,58.3982,58.2396,58.3784,225000.0
2014-11-25 12:00:00,58.91,59.06,58.88,59.05,429000.0,58.3883,58.537,58.3586,58.5271,429000.0
2014-11-25 12:30:00,59.05,59.1,58.99,59.01,195800.0,58.5271,58.5766,58.4676,58.4874,195800.0
2014-11-25 13:00:00,59.0,59.09,59.0,59.02,153500.0,58.4775,58.5667,58.4775,58.4973,153500.0
2014-11-25 13:30:00,59.02,59.07,58.99,59.04,130900.0,58.4973,58.5469,58.4676,58.5172,130900.0
2014-11-25 14:00:00,59.04,59.18,58.99,59.02,180700.0,58.5172,58.6559,58.4676,58.4973,180700.0
2014-11-25 14:30:00,59.03,59.1,59.0,59.02,266400.0,58.5072,58.5766,58.4775,58.4973,266400.0
2014-11-25 15:00:00,59.01,59.28,59.0,59.25,313500.0,58.4874,58.755,58.4775,58.7253,313500.0
2014-11-25 15:30:00,59.26,59.38,59.14,59.35,1050100.0,58.7352,58.8541,58.6163,58.8244,1050100.0
2014-11-26 09:30:00,59.28,59.42,59.02,59.07,386900.0,58.755,58.8938,58.4973,58.5469,386900.0
2014-11-26 10:00:00,59.05,59.15,58.91,59.0,235100.0,58.5271,58.6262,58.3883,58.4775,235100.0
2014-11-26 10:30:00,59.0,59.19,58.96,59.03,149300.0,58.4775,58.6658,58.4379,58.5072,149300.0
2014-11-26 11:00:00,59.03,59.2,58.98,59.18,118800.0,58.5072,58.6757,58.4577,58.6559,118800.0
2014-11-26 11:30:00,59.18,59.27,59.04,59.08,85600.0,58.6559,58.7451,58.5172,58.5568,85600.0
2014-11-26 12:00:00,59.04,59.07,58.97,59.01,199100.0,58.5172,58.5469,58.4478,58.4874,199100.0
2014-11-26 12:30:00,59.01,59.12,58.92,58.95,119300.0,58.4874,58.5964,58.3982,58.428,119300.0
2014-11-26 13:00:00,58.96,59.11,58.95,59.08,83200.0,58.4379,58.5865,58.428,58.5568,83200.0
2014-11-26 13:30:00,59.07,59.31,59.02,59.28,93600.0,58.5469,58.7848,58.4973,58.755,93600.0
2014-11-26 14:00:00,59.28,59.29,59.15,59.2,111100.0,58.755,58.7649,58.6262,58.6757,111100.0
2014-11-26 14:30:00,59.2,59.28,59.16,59.26,162100.0,58.6757,58.755,58.6361,58.7352,162100.0
2014-11-26 15:00:00,59.26,59.26,59.08,59.2,199700.0,58.7352,58.7352,58.5568,58.6757,199700.0
2014-11-26 15:30:00,59.2,59.25,59.1,59.23,479600.0,58.6757,58.7253,58.5766,58.7055,479600.0
2014-11-28 09:30:00,57.93,59.17,57.75,59.05,1548200.0,57.417,58.646,57.2386,58.5271,1548200.0
2014-11-28 10:00:00,59.07,59.61,58.84,59.6,349700.0,58.5469,59.0821,58.3189,59.0722,349700.0
2014-11-28 10:30:00,59.6,59.95,59.52,59.89,289800.0,59.0722,59.4191,58.9929,59.3596,289800.0
2014-11-28 11:00:00,59.86,60.0,59.77,59.85,298100.0,59.3299,59.4687,59.2407,59.32,298100.0
2014-11-28 11:30:00,59.84,60.29,59.84,60.1,324900.0,59.3101,59.7561,59.3101,59.5678,324900.0
2014-11-28 12:00:00,60.1,60.2,59.97,60.12,245700.0,59.5678,59.6669,59.4389,59.5876,245700.0
2014-11-28 12:30:00,60.09,60.13,59.68,59.88,480100.0,59.5579,59.5975,59.1515,59.3497,480100.0
2014-12-01 09:30:00,59.09,59.49,58.96,59.28,663000.0,58.5667,58.9632,58.4379,58.755,663000.0
2014-12-01 10:00:00,59.28,59.49,59.03,59.05,312900.0,58.755,58.9632,58.5072,58.5271,312900.0
2014-12-01 10:30:00,59.06,59.16,59.0,59.06,378800.0,58.537,58.6361,58.4775,58.537,378800.0
2014-12-01 11:00:00,59.06,59.22,59.04,59.17,282700.0,58.537,58.6956,58.5172,58.646,282700.0
2014-12-01 11:30:00,59.18,59.36,59.07,59.33,264500.0,58.6559,58.8343,58.5469,58.8046,264500.0
2014-12-01 12:00:00,59.33,59.53,59.26,59.47,231800.0,58.8046,59.0028,58.7352,58.9433,231800.0
2014-12-01 12:30:00,59.47,59.68,59.35,59.65,163400.0,58.9433,59.1515,58.8244,59.1218,163400.0
2014-12-01 13:00:00,59.65,59.81,59.46,59.59,237400.0,59.1218,59.2803,58.9334,59.0623,237400.0
2014-12-01 13:30:00,59.59,59.63,59.38,59.38,111000.0,59.0623,59.1019,58.8541,58.8541,111000.0
2014-12-01 14:00:00,59.38,59.41,59.14,59.14,167100.0,58.8541,58.8839,58.6163,58.6163,167100.0
2014-12-01 14:30:00,59.14,59.28,59.11,59.18,154400.0,58.6163,58.755,58.5865,58.6559,154400.0
2014-12-01 15:00:00,59.18,59.4,59.16,59.27,192300.0,58.6559,58.874,58.6361,58.7451,192300.0
2014-12-01 15:30:00,59.26,59.32,59.06,59.08,540400.0,58.7352,58.7947,58.537,58.5568,540400.0
2014-12-02 09:30:00,59.48,59.73,58.81,58.83,375900.0,58.9533,59.201,58.2892,58.309,375900.0
2014-12-02 10:00:00,58.85,59.21,58.69,59.14,427100.0,58.3288,58.6857,58.1703,58.6163,427100.0
2014-12-02 10:30:00,59.11,59.35,59.08,59.17,384000.0,58.5865,58.8244,58.5568,58.646,384000.0
2014-12-02 11:00:00,59.18,59.24,58.92,59.0,936600.0,58.6559,58.7154,58.3982,58.4775,936600.0
2014-12-02 11:30:00,59.01,59.08,58.98,59.05,156700.0,58.4874,58.5568,58.4577,58.5271,156700.0
2014-12-02 12:00:00,59.05,59.09,58.92,58.92,171900.0,58.5271,58.5667,58.3982,58.3982,171900.0
2014-12-02 12:30:00,58.92,58.94,58.58,58.64,210200.0,58.3982,58.418,58.0612,58.1207,210200.0
2014-12-02 13:00:00,58.64,58.85,58.62,58.84,118900.0,58.1207,58.3288,58.1009,58.3189,118900.0
2014-12-02 13:30:00,58.83,58.94,58.75,58.87,159300.0,58.309,58.418,58.2297,58.3487,159300.0
2014-12-02 14:00:00,58.88,59.03,58.8,59.01,177400.0,58.3586,58.5072,58.2793,58.4874,177400.0
2014-12-02 14:30:00,59.01,59.16,58.97,59.16,271000.0,58.4874,58.6361,58.4478,58.6361,271000.0
2014-12-02 15:00:00,59.16,59.26,59.02,59.1,253500.0,58.6361,58.7352,58.4973,58.5766,253500.0
2014-12-02 15:30:00,59.09,59.26,59.09,59.25,514200.0,58.5667,58.7352,58.5667,58.7253,514200.0
2014-12-03 09:30:00,59.42,59.58,58.66,58.84,436700.0,58.8938,59.0524,58.1405,58.3189,436700.0
2014-12-03 10:00:00,58.86,58.89,58.54,58.77,247800.0,58.3388,58.3685,58.0216,58.2495,247800.0
2014-12-03 10:30:00,58.78,58.9,58.6,58.64,171900.0,58.2595,58.3784,58.0811,58.1207,171900.0
2014-12-03 11:00:00,58.64,58.86,58.59,58.84,197800.0,58.1207,58.3388,58.0711,58.3189,197800.0
2014-12-03 11:30:00,58.85,58.98,58.78,58.92,144200.0,58.3288,58.4577,58.2595,58.3982,144200.0
2014-12-03 12:00:00,58.92,59.01,58.85,58.85,133800.0,58.3982,58.4874,58.3288,58.3288,133800.0
2014-12-03 12:30:00,58.85,58.86,58.65,58.81,85000.0,58.3288,58.3388,58.1306,58.2892,85000.0
2014-12-03 13:00:00,58.82,59.03,58.81,59.01,145600.0,58.2991,58.5072,58.2892,58.4874,145600.0
2014-12-03 13:30:00,59.0,59.03,58.94,59.0,78500.0,58.4775,58.5072,58.418,58.4775,78500.0
2014-12-03 14:00:00,59.0,59.01,58.91,58.97,125900.0,58.4775,58.4874,58.3883,58.4478,125900.0
2014-12-03 14:30:00,58.97,58.98,58.88,58.96,73700.0,58.4478,58.4577,58.3586,58.4379,73700.0
2014-12-03 15:00:00,58.97,59.01,58.94,58.96,259400.0,58.4478,58.4874,58.418,58.4379,259400.0
2014-12-03 15:30:00,58.96,59.03,58.85,58.87,507300.0,58.4379,58.5072,58.3288,58.3487,507300.0
2014-12-04 09:30:00,58.66,59.12,58.55,58.99,293300.0,58.1405,58.5964,58.0315,58.4676,293300.0
2014-12-04 10:00:00,58.99,59.05,58.79,58.98,207900.0,58.4676,58.5271,58.2694,58.4577,207900.0
2014-12-04 10:30:00,58.98,58.99,58.54,58.78,150000.0,58.4577,58.4676,58.0216,58.2595,150000.0
2014-12-04 11:00:00,58.79,58.9,58.71,58.76,164600.0,58.2694,58.3784,58.1901,58.2396,164600.0
2014-12-04 11:30:00,58.76,58.96,58.7,58.83,144100.0,58.2396,58.4379,58.1802,58.309,144100.0
2014-12-04 12:00:00,58.82,58.86,58.74,58.81,104000.0,58.2991,58.3388,58.2198,58.2892,104000.0
2014-12-04 12:30:00,58.81,59.0,58.8,58.89,176400.0,58.2892,58.4775,58.2793,58.3685,176400.0
2014-12-04 13:00:00,58.9,58.94,58.81,58.85,63200.0,58.3784,58.418,58.2892,58.3288,63200.0
2014-12-04 13:30:00,58.84,58.86,58.69,58.82,113900.0,58.3189,58.3388,58.1703,58.2991,113900.0
2014-12-04 14:00:00,58.8,58.94,58.79,58.92,173300.0,58.2793,58.418,58.2694,58.3982,173300.0
2014-12-04 14:30:00,58.92,58.94,58.81,58.86,120700.0,58.3982,58.418,58.2892,58.3388,120700.0
2014-12-04 15:00:00,58.87,58.94,58.75,58.81,239900.0,58.3487,58.418,58.2297,58.2892,239900.0
2014-12-04 15:30:00,58.8,58.95,58.77,58.94,555100.0,58.2793,58.428,58.2495,58.418,555100.0
2014-12-05 09:30:00,58.99,59.14,58.56,58.95,271100.0,58.4676,58.6163,58.0414,58.428,271100.0
2014-12-05 10:00:00,58.95,58.97,58.76,58.81,147600.0,58.428,58.4478,58.2396,58.2892,147600.0
2014-12-05 10:30:00,58.81,58.91,58.69,58.78,137700.0,58.2892,58.3883,58.1703,58.2595,137700.0
2014-12-05 11:00:00,58.76,58.89,58.74,58.88,145800.0,58.2396,58.3685,58.2198,58.3586,145800.0
2014-12-05 11:30:00,58.88,58.96,58.8,58.89,88100.0,58.3586,58.4379,58.2793,58.3685,88100.0
2014-12-05 12:00:00,58.9,59.05,58.89,59.0,177900.0,58.3784,58.5271,58.3685,58.4775,177900.0
2014-12-05 12:30:00,58.99,59.01,58.81,58.84,118700.0,58.4676,58.4874,58.2892,58.3189,118700.0
2014-12-05 13:00:00,58.85,58.86,58.7,58.86,92800.0,58.3288,58.3388,58.1802,58.3388,92800.0
2014-12-05 13:30:00,58.85,59.01,58.81,59.0,163700.0,58.3288,58.4874,58.2892,58.4775,163700.0
2014-12-05 14:00:00,59.0,59.05,58.89,58.93,98300.0,58.4775,58.5271,58.3685,58.4081,98300.0
2014-12-05 14:30:00,58.93,58.93,58.78,58.81,74700.0,58.4081,58.4081,58.2595,58.2892,74700.0
2014-12-05 15:00:00,58.8,58.89,58.74,58.89,128600.0,58.2793,58.3685,58.2198,58.3685,128600.0
2014-12-05 15:30:00,58.89,58.9,58.63,58.83,341200.0,58.3685,58.3784,58.1108,58.309,341200.0
2014-12-08 09:30:00,58.54,58.73,58.01,58.17,382000.0,58.0216,58.2099,57.4963,57.6549,382000.0
2014-12-08 10:00:00,58.19,58.31,58.03,58.1,129500.0,57.6747,57.7936,57.5161,57.5855,129500.0
2014-12-08 10:30:00,58.11,58.24,57.84,57.85,297500.0,57.5954,57.7242,57.3278,57.3377,297500.0
2014-12-08 11:00:00,57.86,57.86,57.59,57.7,362300.0,57.3476,57.3476,57.08,57.189,362300.0
2014-12-08 11:30:00,57.72,57.86,57.53,57.61,182900.0,57.2088,57.3476,57.0205,57.0998,182900.0
2014-12-08 12:00:00,57.62,57.62,56.91,57.0,331700.0,57.1097,57.1097,56.406,56.4952,331700.0
2014-12-08 12:30:00,57.0,57.25,56.94,57.0,464000.0,56.4952,56.743,56.4358,56.4952,464000.0
2014-12-08 13:00:00,57.0,57.12,56.79,56.83,181300.0,56.4952,56.6142,56.2871,56.3267,181300.0
2014-12-08 13:30:00,56.82,56.83,56.33,56.34,282600.0,56.3168,56.3267,55.8312,55.8411,282600.0
2014-12-08 14:00:00,56.34,56.34,56.17,56.29,317900.0,55.8411,55.8411,55.6726,55.7915,317900.0
2014-12-08 14:30:00,56.29,56.83,56.27,56.62,220000.0,55.7915,56.3267,55.7717,56.1186,220000.0
2014-12-08 15:00:00,56.62,56.65,56.29,56.4,344200.0,56.1186,56.1483,55.7915,55.9005,344200.0
2014-12-08 15:30:00,56.4,56.46,56.15,56.42,834900.0,55.9005,55.96,55.6528,55.9204,834900.0
2014-12-09 09:30:00,55.04,55.07,53.44,54.91,1528000.0,54.5526,54.5823,52.9667,54.4237,1528000.0
2014-12-09 10:00:00,54.93,55.36,54.85,55.15,453300.0,54.4436,54.8697,54.3643,54.6616,453300.0
2014-12-09 10:30:00,55.15,55.33,55.0,55.24,353100.0,54.6616,54.84,54.5129,54.7508,353100.0
2014-12-09 11:00:00,55.24,55.24,54.81,55.13,323800.0,54.7508,54.7508,54.3246,54.6418,323800.0
2014-12-09 11:30:00,55.13,55.23,55.0,55.08,204700.0,54.6418,54.7409,54.5129,54.5922,204700.0
2014-12-09 12:00:00,55.09,55.25,54.99,55.21,173800.0,54.6021,54.7607,54.503,54.7211,173800.0
2014-12-09 12:30:00,55.22,55.59,55.22,55.4,342200.0,54.731,55.0977,54.731,54.9094,342200.0
2014-12-09 13:00:00,55.4,55.77,55.38,55.74,227300.0,54.9094,55.2761,54.8896,55.2464,227300.0
2014-12-09 13:30:00,55.75,55.94,55.66,55.82,350400.0,55.2563,55.4446,55.1671,55.3257,350400.0
2014-12-09 14:00:00,55.83,55.88,55.63,55.75,189500.0,55.3356,55.3851,55.1374,55.2563,189500.0
2014-12-09 14:30:00,55.74,55.84,55.53,55.8,167300.0,55.2464,55.3455,55.0382,55.3058,167300.0
2014-12-09 15:00:00,55.8,55.99,55.75,55.76,318300.0,55.3058,55.4942,55.2563,55.2662,318300.0
2014-12-09 15:30:00,55.76,56.2,55.75,56.13,776700.0,55.2662,55.7023,55.2563,55.6329,776700.0
2014-12-10 09:30:00,56.11,56.5,56.03,56.22,525600.0,55.6131,55.9997,55.5338,55.7221,525600.0
2014-12-10 10:00:00,56.24,56.75,56.17,56.23,1137900.0,55.742,56.2474,55.6726,55.732,1137900.0
2014-12-10 10:30:00,56.24,56.46,56.11,56.29,369800.0,55.742,55.96,55.6131,55.7915,369800.0
2014-12-10 11:00:00,56.3,56.34,56.04,56.24,187300.0,55.8014,55.8411,55.5437,55.742,187300.0
2014-12-10 11:30:00,56.24,56.24,56.0,56.16,241800.0,55.742,55.742,55.5041,55.6627,241800.0
2014-12-10 12:00:00,56.16,56.17,55.58,55.59,247000.0,55.6627,55.6726,55.0878,55.0977,247000.0
2014-12-10 12:30:00,55.6,55.67,55.26,55.64,283900.0,55.1076,55.177,54.7706,55.1473,283900.0
2014-12-10 13:00:00,55.64,55.9,55.56,55.88,181500.0,55.1473,55.405,55.068,55.3851,181500.0
2014-12-10 13:30:00,55.89,55.91,55.55,55.57,113800.0,55.3951,55.4149,55.0581,55.0779,113800.0
2014-12-10 14:00:00,55.57,55.61,55.35,55.45,288700.0,55.0779,55.1175,54.8598,54.9589,288700.0
2014-12-10 14:30:00,55.45,55.47,55.1,55.14,340600.0,54.9589,54.9788,54.612,54.6517,340600.0
2014-12-10 15:00:00,55.15,55.49,55.06,55.48,223400.0,54.6616,54.9986,54.5724,54.9887,223400.0
2014-12-10 15:30:00,55.47,55.56,55.27,55.33,807300.0,54.9788,55.068,54.7805,54.84,807300.0
2014-12-11 09:30:00,55.5,56.34,55.25,56.31,285700.0,55.0085,55.8411,54.7607,55.8113,285700.0
2014-12-11 10:00:00,56.31,56.34,55.92,56.16,182900.0,55.8113,55.8411,55.4248,55.6627,182900.0
2014-12-11 10:30:00,56.17,56.32,56.09,56.1,271900.0,55.6726,55.8212,55.5933,55.6032,271900.0
2014-12-11 11:00:00,56.11,56.16,56.04,56.07,130900.0,55.6131,55.6627,55.5437,55.5735,130900.0
2014-12-11 11:30:00,56.07,56.26,56.0,56.08,187600.0,55.5735,55.7618,55.5041,55.5834,187600.0
2014-12-11 12:00:00,56.08,56.3,56.04,56.2,169300.0,55.5834,55.8014,55.5437,55.7023,169300.0
2014-12-11 12:30:00,56.21,56.21,55.78,55.88,75300.0,55.7122,55.7122,55.286,55.3851,75300.0
2014-12-11 13:00:00,55.88,55.95,55.67,55.75,130900.0,55.3851,55.4545,55.177,55.2563,130900.0
2014-12-11 13:30:00,55.75,55.93,55.66,55.66,179500.0,55.2563,55.4347,55.1671,55.1671,179500.0
2014-12-11 14:00:00,55.66,55.79,55.47,55.51,209500.0,55.1671,55.2959,54.9788,55.0184,209500.0
2014-12-11 14:30:00,55.5,55.61,55.43,55.5,445600.0,55.0085,55.1175,54.9391,55.0085,445600.0
2014-12-11 15:00:00,55.5,55.78,55.47,55.68,199800.0,55.0085,55.286,54.9788,55.1869,199800.0
2014-12-11 15:30:00,55.69,55.75,55.16,55.49,824700.0,55.1968,55.2563,54.6715,54.9986,824700.0
2014-12-12 09:30:00,55.31,55.68,54.92,55.38,351500.0,54.8202,55.1869,54.4336,54.8896,351500.0
2014-12-12 10:00:00,55.4,55.49,54.95,55.35,152800.0,54.9094,54.9986,54.4634,54.8598,152800.0
2014-12-12 10:30:00,55.37,55.45,55.06,55.09,251900.0,54.8797,54.9589,54.5724,54.6021,251900.0
2014-12-12 11:00:00,55.11,55.4,54.92,55.08,231000.0,54.622,54.9094,54.4336,54.5922,231000.0
2014-12-12 11:30:00,55.09,55.48,55.09,55.18,146000.0,54.6021,54.9887,54.6021,54.6913,146000.0
2014-12-12 12:00:00,55.18,55.34,55.12,55.33,172300.0,54.6913,54.8499,54.6319,54.84,172300.0
2014-12-12 12:30:00,55.34,55.36,55.0,55.05,154000.0,54.8499,54.8697,54.5129,54.5625,154000.0
2014-12-12 13:00:00,55.06,55.52,54.91,55.52,199700.0,54.5724,55.0283,54.4237,55.0283,199700.0
2014-12-12 13:30:00,55.51,55.71,55.37,55.68,157100.0,55.0184,55.2166,54.8797,55.1869,157100.0
2014-12-12 14:00:00,55.68,55.69,55.43,55.45,131400.0,55.1869,55.1968,54.9391,54.9589,131400.0
2014-12-12 14:30:00,55.44,55.53,55.2,55.45,168200.0,54.949,55.0382,54.7112,54.9589,168200.0
2014-12-12 15:00:00,55.44,55.49,55.21,55.29,295700.0,54.949,54.9986,54.7211,54.8004,295700.0
2014-12-12 15:30:00,55.3,55.3,55.02,55.12,1065200.0,54.8103,54.8103,54.5328,54.6319,1065200.0
2014-12-15 09:30:00,55.42,56.16,55.34,55.84,419900.0,54.9292,55.6627,54.8499,55.3455,419900.0
2014-12-15 10:00:00,55.83,55.89,55.44,55.62,350200.0,55.3356,55.3951,54.949,55.1274,350200.0
2014-12-15 10:30:00,55.62,55.68,55.14,55.53,245200.0,55.1274,55.1869,54.6517,55.0382,245200.0
2014-12-15 11:00:00,55.53,55.62,55.16,55.21,334800.0,55.0382,55.1274,54.6715,54.7211,334800.0
2014-12-15 11:30:00,55.21,55.4,55.11,55.16,301900.0,54.7211,54.9094,54.622,54.6715,301900.0
2014-12-15 12:00:00,55.16,55.69,55.15,55.63,198000.0,54.6715,55.1968,54.6616,55.1374,198000.0
2014-12-15 12:30:00,55.65,55.71,55.5,55.59,212900.0,55.1572,55.2166,55.0085,55.0977,212900.0
2014-12-15 13:00:00,55.55,55.72,55.39,55.55,216400.0,55.0581,55.2266,54.8995,55.0581,216400.0
2014-12-15 13:30:00,55.56,55.82,55.5,55.55,224200.0,55.068,55.3257,55.0085,55.0581,224200.0
2014-12-15 14:00:00,55.55,55.68,55.45,55.59,246200.0,55.0581,55.1869,54.9589,55.0977,246200.0
2014-12-15 14:30:00,55.6,55.69,55.41,55.41,260000.0,55.1076,55.1968,54.9193,54.9193,260000.0
2014-12-15 15:00:00,55.44,55.61,55.37,55.42,310400.0,54.949,55.1175,54.8797,54.9292,310400.0
2014-12-15 15:30:00,55.42,55.6,55.22,55.42,797700.0,54.9292,55.1076,54.731,54.9292,797700.0
2014-12-16 09:30:00,54.36,55.07,54.3,55.0,800700.0,53.8786,54.5823,53.8191,54.5129,800700.0
2014-12-16 10:00:00,55.01,55.45,54.97,55.32,477600.0,54.5228,54.9589,54.4832,54.8301,477600.0
2014-12-16 10:30:00,55.35,55.39,55.0,55.38,205200.0,54.8598,54.8995,54.5129,54.8896,205200.0
2014-12-16 11:00:00,55.37,55.51,55.2,55.47,267200.0,54.8797,55.0184,54.7112,54.9788,267200.0
2014-12-16 11:30:00,55.49,55.67,55.32,55.32,311800.0,54.9986,55.177,54.8301,54.8301,311800.0
2014-12-16 12:00:00,55.33,55.47,55.24,55.27,196000.0,54.84,54.9788,54.7508,54.7805,196000.0
2014-12-16 12:30:00,55.27,55.34,55.09,55.26,153100.0,54.7805,54.8499,54.6021,54.7706,153100.0
2014-12-16 13:00:00,55.26,55.27,54.78,54.83,369600.0,54.7706,54.7805,54.2949,54.3444,369600.0
2014-12-16 13:30:00,54.83,55.06,54.62,54.88,207900.0,54.3444,54.5724,54.1363,54.394,207900.0
2014-12-16 14:00:00,54.9,54.94,54.74,54.83,153100.0,54.4138,54.4535,54.2552,54.3444,153100.0
2014-12-16 14:30:00,54.83,54.89,54.44,54.63,304400.0,54.3444,54.4039,53.9579,54.1462,304400.0
2014-12-16 15:00:00,54.63,54.69,54.28,54.3,402000.0,54.1462,54.2057,53.7993,53.8191,402000.0
2014-12-16 15:30:00,54.3,54.41,53.75,53.79,1154300.0,53.8191,53.9282,53.274,53.3136,1154300.0
2014-12-17 09:30:00,54.19,55.76,54.09,55.73,754600.0,53.7101,55.2662,53.611,55.2365,754600.0
2014-12-17 10:00:00,55.74,56.33,55.53,56.08,1181900.0,55.2464,55.8312,55.0382,55.5834,1181900.0
2014-12-17 10:30:00,56.07,56.23,55.59,55.8,353800.0,55.5735,55.732,55.0977,55.3058,353800.0
2014-12-17 11:00:00,55.81,56.15,55.81,55.98,227400.0,55.3158,55.6528,55.3158,55.4843,227400.0
2014-12-17 11:30:00,55.99,56.25,55.91,56.19,528800.0,55.4942,55.7519,55.4149,55.6924,528800.0
2014-12-17 12:00:00,56.21,56.26,55.85,55.97,186300.0,55.7122,55.7618,55.3554,55.4743,186300.0
2014-12-17 12:30:00,56.0,56.2,55.91,56.15,266100.0,55.5041,55.7023,55.4149,55.6528,266100.0
2014-12-17 13:00:00,56.15,56.35,56.15,56.35,465400.0,55.6528,55.851,55.6528,55.851,465400.0
2014-12-17 13:30:00,56.35,56.48,56.21,56.48,382500.0,55.851,55.9798,55.7122,55.9798,382500.0
2014-12-17 14:00:00,56.49,57.07,56.37,56.98,473500.0,55.9897,56.5646,55.8708,56.4754,473500.0
2014-12-17 14:30:00,56.99,57.07,56.68,56.73,416500.0,56.4853,56.5646,56.1781,56.2276,416500.0
2014-12-17 15:00:00,56.71,57.07,56.47,57.05,449100.0,56.2078,56.5646,55.9699,56.5448,449100.0
2014-12-17 15:30:00,57.04,57.25,56.87,56.99,1257100.0,56.5349,56.743,56.3664,56.4853,1257100.0
2014-12-18 09:30:00,58.49,59.55,58.3,59.36,1720800.0,57.972,59.0226,57.7837,58.8343,1720800.0
2014-12-18 10:00:00,59.36,59.54,59.24,59.37,771600.0,58.8343,59.0127,58.7154,58.8442,771600.0
2014-12-18 10:30:00,59.37,59.58,59.3,59.48,656600.0,58.8442,59.0524,58.7749,58.9533,656600.0
2014-12-18 11:00:00,59.48,59.58,59.17,59.36,509500.0,58.9533,59.0524,58.646,58.8343,509500.0
2014-12-18 11:30:00,59.36,59.41,58.93,59.32,383600.0,58.8343,58.8839,58.4081,58.7947,383600.0
2014-12-18 12:00:00,59.29,59.34,59.12,59.25,271200.0,58.7649,58.8145,58.5964,58.7253,271200.0
2014-12-18 12:30:00,59.26,59.38,59.2,59.34,281200.0,58.7352,58.8541,58.6757,58.8145,281200.0
2014-12-18 13:00:00,59.34,59.57,59.2,59.36,443400.0,58.8145,59.0425,58.6757,58.8343,443400.0
2014-12-18 13:30:00,59.35,59.41,59.23,59.3,570800.0,58.8244,58.8839,58.7055,58.7749,570800.0
2014-12-18 14:00:00,59.3,59.35,59.17,59.18,482100.0,58.7749,58.8244,58.646,58.6559,482100.0
2014-12-18 14:30:00,59.17,59.23,58.97,59.22,465200.0,58.646,58.7055,58.4478,58.6956,465200.0
2014-12-18 15:00:00,59.22,59.47,59.18,59.4,762700.0,58.6956,58.9433,58.6559,58.874,762700.0
2014-12-18 15:30:00,59.4,59.43,59.29,59.32,1750800.0,58.874,58.9037,58.7649,58.7947,1750800.0
2014-12-19 09:30:00,59.61,60.43,59.31,60.37,1623600.0,59.0821,59.8948,58.7848,59.8354,1623600.0
2014-12-19 10:00:00,60.38,60.48,60.05,60.07,681100.0,59.8453,59.9444,59.5182,59.538,681100.0
2014-12-19 10:30:00,60.08,60.1,59.61,59.64,445400.0,59.5479,59.5678,59.0821,59.1118,445400.0
2014-12-19 11:00:00,59.64,60.0,59.57,59.68,337900.0,59.1118,59.4687,59.0425,59.1515,337900.0
2014-12-19 11:30:00,59.68,59.9,59.58,59.82,296800.0,59.1515,59.3695,59.0524,59.2902,296800.0
2014-12-19 12:00:00,59.83,59.87,59.61,59.67,221700.0,59.3002,59.3398,59.0821,59.1416,221700.0
2014-12-19 12:30:00,59.66,59.8,59.65,59.68,156800.0,59.1317,59.2704,59.1218,59.1515,156800.0
2014-12-19 13:00:00,59.68,59.81,59.56,59.8,219400.0,59.1515,59.2803,59.0326,59.2704,219400.0
2014-12-19 13:30:00,59.8,59.83,59.7,59.78,302500.0,59.2704,59.3002,59.1713,59.2506,302500.0
2014-12-19 14:00:00,59.78,59.96,59.75,59.94,393300.0,59.2506,59.429,59.2209,59.4092,393300.0
2014-12-19 14:30:00,59.94,59.99,59.76,59.98,431500.0,59.4092,59.4587,59.2308,59.4488,431500.0
2014-12-19 15:00:00,59.98,60.08,59.83,60.03,642300.0,59.4488,59.5479,59.3002,59.4984,642300.0
2014-12-19 15:30:00,60.03,60.18,59.76,59.84,1287100.0,59.4984,59.6471,59.2308,59.3101,1287100.0
2014-12-22 09:30:00,59.93,60.49,59.83,60.05,356100.0,59.3993,59.9543,59.3002,59.5182,356100.0
2014-12-22 10:00:00,60.05,60.05,59.58,59.84,302000.0,59.5182,59.5182,59.0524,59.3101,302000.0
2014-12-22 10:30:00,59.84,60.0,59.7,59.72,213900.0,59.3101,59.4687,59.1713,59.1911,213900.0
2014-12-22 11:00:00,59.71,59.83,59.45,59.82,263100.0,59.1812,59.3002,58.9235,59.2902,263100.0
2014-12-22 11:30:00,59.81,59.85,59.68,59.76,162200.0,59.2803,59.32,59.1515,59.2308,162200.0
2014-12-22 12:00:00,59.76,59.8,59.64,59.66,166100.0,59.2308,59.2704,59.1118,59.1317,166100.0
2014-12-22 12:30:00,59.65,59.96,59.63,59.93,142700.0,59.1218,59.429,59.1019,59.3993,142700.0
2014-12-22 13:00:00,59.93,59.94,59.7,59.78,150100.0,59.3993,59.4092,59.1713,59.2506,150100.0
2014-12-22 13:30:00,59.79,59.94,59.66,59.94,201300.0,59.2605,59.4092,59.1317,59.4092,201300.0
2014-12-22 14:00:00,59.94,59.99,59.75,59.78,177000.0,59.4092,59.4587,59.2209,59.2506,177000.0
2014-12-22 14:30:00,59.79,59.88,59.71,59.71,151400.0,59.2605,59.3497,59.1812,59.1812,151400.0
2014-12-22 15:00:00,59.71,59.79,59.65,59.77,274800.0,59.1812,59.2605,59.1218,59.2407,274800.0
2014-12-22 15:30:00,59.77,59.98,59.74,59.86,872500.0,59.2407,59.4488,59.211,59.3299,872500.0
2014-12-23 09:30:00,60.0,60.24,59.88,60.14,320900.0,59.4687,59.7065,59.3497,59.6074,320900.0
2014-12-23 10:00:00,60.14,60.57,60.1,60.54,287400.0,59.6074,60.0336,59.5678,60.0039,287400.0
2014-12-23 10:30:00,60.56,60.56,60.36,60.44,182300.0,60.0237,60.0237,59.8255,59.9048,182300.0
2014-12-23 11:00:00,60.45,60.84,60.4,60.8,197900.0,59.9147,60.3012,59.8651,60.2616,197900.0
2014-12-23 11:30:00,60.8,60.86,60.72,60.72,173900.0,60.2616,60.321,60.1823,60.1823,173900.0
2014-12-23 12:00:00,60.71,60.79,60.62,60.68,145900.0,60.1724,60.2517,60.0832,60.1426,145900.0
2014-12-23 12:30:00,60.66,60.76,60.6,60.62,166400.0,60.1228,60.2219,60.0633,60.0832,166400.0
2014-12-23 13:00:00,60.62,60.75,60.61,60.72,109600.0,60.0832,60.212,60.0733,60.1823,109600.0
2014-12-23 13:30:00,60.71,60.75,60.68,60.72,107500.0,60.1724,60.212,60.1426,60.1823,107500.0
2014-12-23 14:00:00,60.72,60.74,60.63,60.66,103500.0,60.1823,60.2021,60.0931,60.1228,103500.0
2014-12-23 14:30:00,60.66,60.85,60.65,60.78,187600.0,60.1228,60.3111,60.1129,60.2417,187600.0
2014-12-23 15:00:00,60.77,60.83,60.65,60.65,167000.0,60.2318,60.2913,60.1129,60.1129,167000.0
2014-12-23 15:30:00,60.66,60.67,60.47,60.5,479800.0,60.1228,60.1327,59.9345,59.9642,479800.0
2014-12-24 09:30:00,60.53,60.88,60.08,60.85,282200.0,59.994,60.3409,59.5479,60.3111,282200.0
2014-12-24 10:00:00,60.82,60.85,60.63,60.77,222000.0,60.2814,60.3111,60.0931,60.2318,222000.0
2014-12-24 10:30:00,60.76,60.81,60.68,60.8,103300.0,60.2219,60.2715,60.1426,60.2616,103300.0
2014-12-24 11:00:00,60.8,60.82,60.71,60.73,103600.0,60.2616,60.2814,60.1724,60.1922,103600.0
2014-12-24 11:30:00,60.74,60.76,60.64,60.67,140100.0,60.2021,60.2219,60.103,60.1327,140100.0
2014-12-24 12:00:00,60.68,60.72,60.26,60.45,202500.0,60.1426,60.1823,59.7264,59.9147,202500.0
2014-12-24 12:30:00,60.45,60.51,60.26,60.31,201200.0,59.9147,59.9741,59.7264,59.7759,201200.0
2014-12-26 09:30:00,60.46,60.46,59.92,60.34,183200.0,59.9246,59.9246,59.3894,59.8056,183200.0
2014-12-26 10:00:00,60.34,60.74,60.33,60.68,110000.0,59.8056,60.2021,59.7957,60.1426,110000.0
2014-12-26 10:30:00,60.69,60.85,60.55,60.85,140700.0,60.1525,60.3111,60.0138,60.3111,140700.0
2014-12-26 11:00:00,60.85,60.88,60.72,60.87,88700.0,60.3111,60.3409,60.1823,60.331,88700.0
2014-12-26 11:30:00,60.87,60.94,60.79,60.79,105900.0,60.331,60.4003,60.2517,60.2517,105900.0
2014-12-26 12:00:00,60.8,60.81,60.7,60.71,89900.0,60.2616,60.2715,60.1625,60.1724,89900.0
2014-12-26 12:30:00,60.72,60.88,60.71,60.83,76700.0,60.1823,60.3409,60.1724,60.2913,76700.0
2014-12-26 13:00:00,60.81,60.86,60.79,60.84,104400.0,60.2715,60.321,60.2517,60.3012,104400.0
2014-12-26 13:30:00,60.85,60.86,60.77,60.85,129400.0,60.3111,60.321,60.2318,60.3111,129400.0
2014-12-26 14:00:00,60.86,61.05,60.84,61.03,215300.0,60.321,60.5094,60.3012,60.4895,215300.0
2014-12-26 14:30:00,61.02,61.02,60.91,60.99,90000.0,60.4796,60.4796,60.3706,60.4499,90000.0
2014-12-26 15:00:00,60.99,61.05,60.98,61.02,166800.0,60.4499,60.5094,60.44,60.4796,166800.0
2014-12-26 15:30:00,61.02,61.1,60.75,60.81,462200.0,60.4796,60.5589,60.212,60.2715,462200.0
2014-12-29 09:30:00,60.41,60.73,60.08,60.2,392100.0,59.875,60.1922,59.5479,59.6669,392100.0
2014-12-29 10:00:00,60.22,60.55,60.02,60.35,278200.0,59.6867,60.0138,59.4885,59.8156,278200.0
2014-12-29 10:30:00,60.36,60.61,60.35,60.59,90100.0,59.8255,60.0733,59.8156,60.0534,90100.0
2014-12-29 11:00:00,60.59,60.92,60.58,60.92,112300.0,60.0534,60.3805,60.0435,60.3805,112300.0
2014-12-29 11:30:00,60.93,60.93,60.67,60.85,91600.0,60.3904,60.3904,60.1327,60.3111,91600.0
2014-12-29 12:00:00,60.85,60.87,60.65,60.65,111700.0,60.3111,60.331,60.1129,60.1129,111700.0
2014-12-29 12:30:00,60.65,60.69,60.57,60.64,82700.0,60.1129,60.1525,60.0336,60.103,82700.0
2014-12-29 13:00:00,60.65,60.68,60.59,60.61,95700.0,60.1129,60.1426,60.0534,60.0733,95700.0
2014-12-29 13:30:00,60.61,60.62,60.38,60.39,117300.0,60.0733,60.0832,59.8453,59.8552,117300.0
2014-12-29 14:00:00,60.39,60.4,60.16,60.18,153700.0,59.8552,59.8651,59.6272,59.6471,153700.0
2014-12-29 14:30:00,60.18,60.5,60.17,60.44,157900.0,59.6471,59.9642,59.6372,59.9048,157900.0
2014-12-29 15:00:00,60.45,60.46,60.38,60.45,165100.0,59.9147,59.9246,59.8453,59.9147,165100.0
2014-12-29 15:30:00,60.46,60.52,60.32,60.36,334300.0,59.9246,59.9841,59.7858,59.8255,334300.0
2014-12-30 09:30:00,60.26,60.82,60.26,60.45,202800.0,59.7264,60.2814,59.7264,59.9147,202800.0
2014-12-30 10:00:00,60.45,60.45,59.65,59.65,212400.0,59.9147,59.9147,59.1218,59.1218,212400.0
2014-12-30 10:30:00,59.63,59.83,59.5,59.55,162100.0,59.1019,59.3002,58.9731,59.0226,162100.0
2014-12-30 11:00:00,59.54,59.77,59.47,59.71,176900.0,59.0127,59.2407,58.9433,59.1812,176900.0
2014-12-30 11:30:00,59.72,59.74,59.45,59.6,118400.0,59.1911,59.211,58.9235,59.0722,118400.0
2014-12-30 12:00:00,59.61,59.69,59.48,59.56,72300.0,59.0821,59.1614,58.9533,59.0326,72300.0
2014-12-30 12:30:00,59.56,59.6,59.38,59.41,104300.0,59.0326,59.0722,58.8541,58.8839,104300.0
2014-12-30 13:00:00,59.4,59.44,59.29,59.32,99700.0,58.874,58.9136,58.7649,58.7947,99700.0
2014-12-30 13:30:00,59.33,59.41,59.06,59.09,128000.0,58.8046,58.8839,58.537,58.5667,128000.0
2014-12-30 14:00:00,59.09,59.2,59.01,59.18,157200.0,58.5667,58.6757,58.4874,58.6559,157200.0
2014-12-30 14:30:00,59.18,59.56,59.17,59.46,314000.0,58.6559,59.0326,58.646,58.9334,314000.0
2014-12-30 15:00:00,59.46,59.58,59.41,59.55,140600.0,58.9334,59.0524,58.8839,59.0226,140600.0
2014-12-30 15:30:00,59.55,59.62,59.39,59.4,395100.0,59.0226,59.092,58.8641,58.874,395100.0
2014-12-31 09:30:00,59.39,59.93,59.39,59.53,211900.0,58.8641,59.3993,58.8641,59.0028,211900.0
2014-12-31 10:00:00,59.52,59.99,59.52,59.92,165800.0,58.9929,59.4587,58.9929,59.3894,165800.0
2014-12-31 10:30:00,59.92,60.23,59.87,60.05,218200.0,59.3894,59.6966,59.3398,59.5182,218200.0
2014-12-31 11:00:00,60.05,60.14,59.99,60.0,111100.0,59.5182,59.6074,59.4587,59.4687,111100.0
2014-12-31 11:30:00,60.01,60.2,60.01,60.14,110500.0,59.4786,59.6669,59.4786,59.6074,110500.0
2014-12-31 12:00:00,60.14,60.15,59.62,59.72,159900.0,59.6074,59.6173,59.092,59.1911,159900.0
2014-12-31 12:30:00,59.72,59.87,59.6,59.61,152400.0,59.1911,59.3398,59.0722,59.0821,152400.0
2014-12-31 13:00:00,59.62,59.75,59.56,59.67,182700.0,59.092,59.2209,59.0326,59.1416,182700.0
2014-12-31 13:30:00,59.68,59.69,59.54,59.61,149200.0,59.1515,59.1614,59.0127,59.0821,149200.0
2014-12-31 14:00:00,59.6,59.6,59.26,59.45,220400.0,59.0722,59.0722,58.7352,58.9235,220400.0
2014-12-31 14:30:00,59.44,59.6,59.35,59.48,267300.0,58.9136,59.0722,58.8244,58.9533,267300.0
2014-12-31 15:00:00,59.48,59.68,59.36,59.66,281800.0,58.9533,59.1515,58.8343,59.1317,281800.0
2014-12-31 15:30:00,59.65,59.68,59.22,59.29,523500.0,59.1218,59.1515,58.6956,58.7649,523500.0
2015-01-02 09:30:00,59.9,60.43,59.68,59.85,333000.0,59.3695,59.8948,59.1515,59.32,333000.0
2015-01-02 10:00:00,59.85,59.93,59.51,59.65,147600.0,59.32,59.3993,58.983,59.1218,147600.0
2015-01-02 10:30:00,59.65,59.65,58.7,59.13,241600.0,59.1218,59.1218,58.1802,58.6064,241600.0
2015-01-02 11:00:00,59.14,59.15,58.51,58.71,190300.0,58.6163,58.6262,57.9919,58.1901,190300.0
2015-01-02 11:30:00,58.71,58.96,58.53,58.95,113800.0,58.1901,58.4379,58.0117,58.428,113800.0
2015-01-02 12:00:00,58.94,59.17,58.91,59.11,119900.0,58.418,58.646,58.3883,58.5865,119900.0
2015-01-02 12:30:00,59.11,59.11,58.77,58.9,111300.0,58.5865,58.5865,58.2495,58.3784,111300.0
2015-01-02 13:00:00,58.91,59.02,58.73,58.75,98200.0,58.3883,58.4973,58.2099,58.2297,98200.0
2015-01-02 13:30:00,58.76,58.78,58.52,58.66,252300.0,58.2396,58.2595,58.0018,58.1405,252300.0
2015-01-02 14:00:00,58.67,59.0,58.62,58.94,95800.0,58.1504,58.4775,58.1009,58.418,95800.0
2015-01-02 14:30:00,58.93,59.31,58.91,59.18,122300.0,58.4081,58.7848,58.3883,58.6559,122300.0
2015-01-02 15:00:00,59.19,59.3,59.07,59.25,151900.0,58.6658,58.7749,58.5469,58.7253,151900.0
2015-01-02 15:30:00,59.23,59.45,59.15,59.24,323100.0,58.7055,58.9235,58.6262,58.7154,323100.0
2015-01-05 09:30:00,58.6,58.74,57.92,58.4,625300.0,58.0811,58.2198,57.4071,57.8828,625300.0
2015-01-05 10:00:00,58.4,59.14,58.33,59.04,321500.0,57.8828,58.6163,57.8134,58.5172,321500.0
2015-01-05 10:30:00,59.03,59.24,58.85,58.88,209000.0,58.5072,58.7154,58.3288,58.3586,209000.0
2015-01-05 11:00:00,58.86,59.0,58.56,58.57,143800.0,58.3388,58.4775,58.0414,58.0513,143800.0
2015-01-05 11:30:00,58.58,58.77,58.48,58.55,143100.0,58.0612,58.2495,57.9621,58.0315,143100.0
2015-01-05 12:00:00,58.53,58.58,58.3,58.32,131600.0,58.0117,58.0612,57.7837,57.8035,131600.0
2015-01-05 12:30:00,58.32,58.34,57.98,58.02,127200.0,57.8035,57.8234,57.4665,57.5062,127200.0
2015-01-05 13:00:00,58.04,58.1,57.87,57.91,103900.0,57.526,57.5855,57.3575,57.3972,103900.0
2015-01-05 13:30:00,57.9,58.21,57.84,58.17,130100.0,57.3873,57.6945,57.3278,57.6549,130100.0
2015-01-05 14:00:00,58.17,58.17,57.83,58.06,149600.0,57.6549,57.6549,57.3179,57.5458,149600.0
2015-01-05 14:30:00,58.06,58.16,57.97,58.04,197700.0,57.5458,57.645,57.4566,57.526,197700.0
2015-01-05 15:00:00,58.05,58.34,58.01,58.22,237300.0,57.5359,57.8234,57.4963,57.7044,237300.0
2015-01-05 15:30:00,58.22,58.45,58.16,58.2,430600.0,57.7044,57.9324,57.645,57.6846,430600.0
2015-01-06 09:30:00,58.18,58.55,58.01,58.21,234500.0,57.6648,58.0315,57.4963,57.6945,234500.0
2015-01-06 10:00:00,58.21,58.51,58.13,58.21,213900.0,57.6945,57.9919,57.6152,57.6945,213900.0
2015-01-06 10:30:00,58.19,58.39,57.98,58.01,191400.0,57.6747,57.8729,57.4665,57.4963,191400.0
2015-01-06 11:00:00,58.0,58.05,57.73,57.78,193100.0,57.4864,57.5359,57.2188,57.2683,193100.0
2015-01-06 11:30:00,57.76,57.78,57.24,57.38,148600.0,57.2485,57.2683,56.7331,56.8719,148600.0
2015-01-06 12:00:00,57.38,57.4,56.91,57.03,193500.0,56.8719,56.8917,56.406,56.525,193500.0
2015-01-06 12:30:00,57.02,57.36,56.98,57.26,118100.0,56.515,56.852,56.4754,56.7529,118100.0
2015-01-06 13:00:00,57.26,57.26,56.55,56.77,179200.0,56.7529,56.7529,56.0492,56.2673,179200.0
2015-01-06 13:30:00,56.8,56.92,56.61,56.9,184000.0,56.297,56.4159,56.1087,56.3961,184000.0
2015-01-06 14:00:00,56.9,57.2,56.78,57.19,136400.0,56.3961,56.6935,56.2772,56.6835,136400.0
2015-01-06 14:30:00,57.22,57.66,57.14,57.5,175200.0,56.7133,57.1494,56.634,56.9908,175200.0
2015-01-06 15:00:00,57.52,57.81,57.4,57.8,205300.0,57.0106,57.298,56.8917,57.2881,205300.0
2015-01-06 15:30:00,57.8,57.8,57.14,57.19,445700.0,57.2881,57.2881,56.634,56.6835,445700.0
2015-01-07 09:30:00,57.79,57.79,57.01,57.73,379300.0,57.2782,57.2782,56.5051,57.2188,379300.0
2015-01-07 10:00:00,57.73,57.95,57.14,57.18,270700.0,57.2188,57.4368,56.634,56.6736,270700.0
2015-01-07 10:30:00,57.16,57.49,57.0,57.16,230800.0,56.6538,56.9809,56.4952,56.6538,230800.0
2015-01-07 11:00:00,57.17,57.24,56.77,56.89,228600.0,56.6637,56.7331,56.2673,56.3862,228600.0
2015-01-07 11:30:00,56.91,57.32,56.88,57.31,232300.0,56.406,56.8124,56.3763,56.8025,232300.0
2015-01-07 12:00:00,57.3,57.54,57.05,57.13,210600.0,56.7926,57.0304,56.5448,56.6241,210600.0
2015-01-07 12:30:00,57.12,57.2,56.93,57.12,181300.0,56.6142,56.6935,56.4258,56.6142,181300.0
2015-01-07 13:00:00,57.13,57.2,56.8,56.91,179500.0,56.6241,56.6935,56.297,56.406,179500.0
2015-01-07 13:30:00,56.9,57.15,56.87,57.04,197800.0,56.3961,56.6439,56.3664,56.5349,197800.0
2015-01-07 14:00:00,57.04,57.17,56.65,56.75,353400.0,56.5349,56.6637,56.1483,56.2474,353400.0
2015-01-07 14:30:00,56.76,57.03,56.65,56.69,213700.0,56.2573,56.525,56.1483,56.188,213700.0
2015-01-07 15:00:00,56.69,56.95,56.6,56.74,328900.0,56.188,56.4457,56.0988,56.2375,328900.0
2015-01-07 15:30:00,56.72,56.94,56.69,56.93,686700.0,56.2177,56.4358,56.188,56.4258,686700.0
2015-01-08 09:30:00,57.33,58.0,57.17,57.98,515200.0,56.8223,57.4864,56.6637,57.4665,515200.0
2015-01-08 10:00:00,58.0,58.28,57.92,58.02,299500.0,57.4864,57.7639,57.4071,57.5062,299500.0
2015-01-08 10:30:00,58.02,58.51,57.96,58.32,186000.0,57.5062,57.9919,57.4467,57.8035,186000.0
2015-01-08 11:00:00,58.33,58.43,58.1,58.12,170800.0,57.8134,57.9126,57.5855,57.6053,170800.0
2015-01-08 11:30:00,58.13,58.24,57.97,58.23,138500.0,57.6152,57.7242,57.4566,57.7143,138500.0
2015-01-08 12:00:00,58.23,58.28,58.04,58.25,104100.0,57.7143,57.7639,57.526,57.7342,104100.0
2015-01-08 12:30:00,58.27,58.4,58.23,58.37,81500.0,57.754,57.8828,57.7143,57.8531,81500.0
2015-01-08 13:00:00,58.38,58.55,58.35,58.48,109900.0,57.863,58.0315,57.8333,57.9621,109900.0
2015-01-08 13:30:00,58.48,58.6,58.32,58.36,178900.0,57.9621,58.0811,57.8035,57.8432,178900.0
2015-01-08 14:00:00,58.34,58.53,58.25,58.52,152800.0,57.8234,58.0117,57.7342,58.0018,152800.0
2015-01-08 14:30:00,58.52,58.71,58.49,58.5,198900.0,58.0018,58.1901,57.972,57.9819,198900.0
2015-01-08 15:00:00,58.51,58.78,58.51,58.65,274200.0,57.9919,58.2595,57.9919,58.1306,274200.0
2015-01-08 15:30:00,58.65,58.69,58.47,58.61,601400.0,58.1306,58.1703,57.9522,58.091,601400.0
2015-01-09 09:30:00,59.16,59.5,58.83,58.98,500200.0,58.6361,58.9731,58.309,58.4577,500200.0
2015-01-09 10:00:00,58.95,59.12,58.22,58.24,288200.0,58.428,58.5964,57.7044,57.7242,288200.0
2015-01-09 10:30:00,58.23,58.36,57.98,58.18,430400.0,57.7143,57.8432,57.4665,57.6648,430400.0
2015-01-09 11:00:00,58.17,58.33,57.85,58.03,296100.0,57.6549,57.8134,57.3377,57.5161,296100.0
2015-01-09 11:30:00,58.02,58.22,57.77,58.19,190200.0,57.5062,57.7044,57.2584,57.6747,190200.0
2015-01-09 12:00:00,58.17,58.33,58.15,58.22,148200.0,57.6549,57.8134,57.635,57.7044,148200.0
2015-01-09 12:30:00,58.23,58.31,57.91,57.91,154600.0,57.7143,57.7936,57.3972,57.3972,154600.0
2015-01-09 13:00:00,57.91,57.96,57.78,57.8,179800.0,57.3972,57.4467,57.2683,57.2881,179800.0
2015-01-09 13:30:00,57.81,58.19,57.8,58.11,2314200.0,57.298,57.6747,57.2881,57.5954,2314200.0
2015-01-09 14:00:00,58.11,58.21,57.99,58.12,148800.0,57.5954,57.6945,57.4765,57.6053,148800.0
2015-01-09 14:30:00,58.13,58.3,58.02,58.28,189500.0,57.6152,57.7837,57.5062,57.7639,189500.0
2015-01-09 15:00:00,58.27,58.64,58.24,58.42,305300.0,57.754,58.1207,57.7242,57.9026,305300.0
2015-01-09 15:30:00,58.43,58.48,58.11,58.19,608800.0,57.9126,57.9621,57.5954,57.6747,608800.0
2015-01-12 09:30:00,58.45,58.52,57.79,58.0,248100.0,57.9324,58.0018,57.2782,57.4864,248100.0
2015-01-12 10:00:00,57.98,58.31,57.67,58.05,294900.0,57.4665,57.7936,57.1593,57.5359,294900.0
2015-01-12 10:30:00,58.04,58.5,57.93,58.5,185500.0,57.526,57.9819,57.417,57.9819,185500.0
2015-01-12 11:00:00,58.51,58.6,58.31,58.36,142000.0,57.9919,58.0811,57.7936,57.8432,142000.0
2015-01-12 11:30:00,58.36,58.44,58.19,58.29,118000.0,57.8432,57.9225,57.6747,57.7738,118000.0
2015-01-12 12:00:00,58.31,58.4,58.22,58.26,73000.0,57.7936,57.8828,57.7044,57.7441,73000.0
2015-01-12 12:30:00,58.26,58.37,58.21,58.26,80000.0,57.7441,57.8531,57.6945,57.7441,80000.0
2015-01-12 13:00:00,58.26,58.28,57.99,57.99,76900.0,57.7441,57.7639,57.4765,57.4765,76900.0
2015-01-12 13:30:00,57.99,58.13,57.95,57.98,79100.0,57.4765,57.6152,57.4368,57.4665,79100.0
2015-01-12 14:00:00,57.99,58.07,57.74,57.76,108800.0,57.4765,57.5557,57.2287,57.2485,108800.0
2015-01-12 14:30:00,57.77,57.83,57.69,57.79,131900.0,57.2584,57.3179,57.1791,57.2782,131900.0
2015-01-12 15:00:00,57.79,57.93,57.65,57.69,165400.0,57.2782,57.417,57.1395,57.1791,165400.0
2015-01-12 15:30:00,57.7,57.95,57.52,57.73,423400.0,57.189,57.4368,57.0106,57.2188,423400.0
2015-01-13 09:30:00,58.39,59.23,58.24,59.23,324600.0,57.8729,58.7055,57.7242,58.7055,324600.0
2015-01-13 10:00:00,59.24,59.43,59.12,59.16,273800.0,58.7154,58.9037,58.5964,58.6361,273800.0
2015-01-13 10:30:00,59.17,59.48,59.11,59.23,204000.0,58.646,58.9533,58.5865,58.7055,204000.0
2015-01-13 11:00:00,59.24,59.31,59.16,59.25,236700.0,58.7154,58.7848,58.6361,58.7253,236700.0
2015-01-13 11:30:00,59.25,59.54,59.21,59.46,250900.0,58.7253,59.0127,58.6857,58.9334,250900.0
2015-01-13 12:00:00,59.45,59.46,59.04,59.14,158700.0,58.9235,58.9334,58.5172,58.6163,158700.0
2015-01-13 12:30:00,59.13,59.13,58.84,58.95,86400.0,58.6064,58.6064,58.3189,58.428,86400.0
2015-01-13 13:00:00,58.96,59.04,58.46,58.49,113600.0,58.4379,58.5172,57.9423,57.972,113600.0
2015-01-13 13:30:00,58.47,58.47,57.54,57.77,289800.0,57.9522,57.9522,57.0304,57.2584,289800.0
2015-01-13 14:00:00,57.76,57.76,57.3,57.66,204400.0,57.2485,57.2485,56.7926,57.1494,204400.0
2015-01-13 14:30:00,57.65,57.97,57.55,57.56,168400.0,57.1395,57.4566,57.0404,57.0503,168400.0
2015-01-13 15:00:00,57.56,57.78,57.4,57.57,241000.0,57.0503,57.2683,56.8917,57.0602,241000.0
2015-01-13 15:30:00,57.59,58.19,57.58,57.98,485000.0,57.08,57.6747,57.0701,57.4665,485000.0
2015-01-14 09:30:00,57.41,57.77,57.1,57.21,258600.0,56.9016,57.2584,56.5943,56.7034,258600.0
2015-01-14 10:00:00,57.22,57.78,57.2,57.48,273000.0,56.7133,57.2683,56.6935,56.971,273000.0
2015-01-14 10:30:00,57.47,57.5,57.23,57.34,156400.0,56.9611,56.9908,56.7232,56.8322,156400.0
2015-01-14 11:00:00,57.35,57.4,57.07,57.12,125200.0,56.8421,56.8917,56.5646,56.6142,125200.0
2015-01-14 11:30:00,57.12,57.24,56.92,57.04,191400.0,56.6142,56.7331,56.4159,56.5349,191400.0
2015-01-14 12:00:00,57.06,57.28,57.01,57.09,107600.0,56.5547,56.7727,56.5051,56.5844,107600.0
2015-01-14 12:30:00,57.09,57.35,57.07,57.23,123300.0,56.5844,56.8421,56.5646,56.7232,123300.0
2015-01-14 13:00:00,57.25,57.29,56.81,56.84,126900.0,56.743,56.7827,56.3069,56.3366,126900.0
2015-01-14 13:30:00,56.85,56.85,56.38,56.69,218200.0,56.3466,56.3466,55.8807,56.188,218200.0
2015-01-14 14:00:00,56.71,57.1,56.7,57.1,233000.0,56.2078,56.5943,56.1979,56.5943,233000.0
2015-01-14 14:30:00,57.11,57.24,56.77,56.83,197400.0,56.6042,56.7331,56.2673,56.3267,197400.0
2015-01-14 15:00:00,56.83,57.37,56.82,57.23,206900.0,56.3267,56.8619,56.3168,56.7232,206900.0
2015-01-14 15:30:00,57.23,57.31,57.01,57.25,374300.0,56.7232,56.8025,56.5051,56.743,374300.0
2015-01-15 09:30:00,57.15,57.54,56.61,56.72,350200.0,56.6439,57.0304,56.1087,56.2177,350200.0
2015-01-15 10:00:00,56.64,57.2,56.52,57.16,155100.0,56.1384,56.6935,56.0195,56.6538,155100.0
2015-01-15 10:30:00,57.15,57.38,56.69,56.74,133000.0,56.6439,56.8719,56.188,56.2375,133000.0
2015-01-15 11:00:00,56.75,56.92,56.53,56.56,117700.0,56.2474,56.4159,56.0294,56.0591,117700.0
2015-01-15 11:30:00,56.57,56.87,56.52,56.59,126800.0,56.069,56.3664,56.0195,56.0889,126800.0
2015-01-15 12:00:00,56.59,56.64,56.21,56.23,314300.0,56.0889,56.1384,55.7122,55.732,314300.0
2015-01-15 12:30:00,56.24,56.24,55.63,55.72,353500.0,55.742,55.742,55.1374,55.2266,353500.0
2015-01-15 13:00:00,55.75,55.94,55.64,55.74,353700.0,55.2563,55.4446,55.1473,55.2464,353700.0
2015-01-15 13:30:00,55.74,55.93,55.61,55.7,165000.0,55.2464,55.4347,55.1175,55.2067,165000.0
2015-01-15 14:00:00,55.72,55.83,55.48,55.5,234200.0,55.2266,55.3356,54.9887,55.0085,234200.0
2015-01-15 14:30:00,55.5,55.64,55.39,55.52,369300.0,55.0085,55.1473,54.8995,55.0283,369300.0
2015-01-15 15:00:00,55.51,55.61,55.16,55.34,578900.0,55.0184,55.1175,54.6715,54.8499,578900.0
2015-01-15 15:30:00,55.33,55.55,55.03,55.11,1038900.0,54.84,55.0581,54.5427,54.622,1038900.0
2015-01-16 09:30:00,54.96,55.95,54.95,55.62,315300.0,54.4733,55.4545,54.4634,55.1274,315300.0
2015-01-16 10:00:00,55.62,55.91,55.48,55.83,248700.0,55.1274,55.4149,54.9887,55.3356,248700.0
2015-01-16 10:30:00,55.82,55.99,55.69,55.93,180900.0,55.3257,55.4942,55.1968,55.4347,180900.0
2015-01-16 11:00:00,55.92,56.13,55.9,55.97,209100.0,55.4248,55.6329,55.405,55.4743,209100.0
2015-01-16 11:30:00,55.99,56.24,55.98,56.19,124000.0,55.4942,55.742,55.4843,55.6924,124000.0
2015-01-16 12:00:00,56.21,56.27,56.02,56.09,114700.0,55.7122,55.7717,55.5239,55.5933,114700.0
2015-01-16 12:30:00,56.07,56.48,56.07,56.39,114000.0,55.5735,55.9798,55.5735,55.8906,114000.0
2015-01-16 13:00:00,56.4,56.41,56.22,56.26,137800.0,55.9005,55.9104,55.7221,55.7618,137800.0
2015-01-16 13:30:00,56.27,56.38,56.23,56.35,133400.0,55.7717,55.8807,55.732,55.851,133400.0
2015-01-16 14:00:00,56.35,56.36,56.18,56.3,154900.0,55.851,55.8609,55.6825,55.8014,154900.0
2015-01-16 14:30:00,56.3,56.37,56.18,56.28,144300.0,55.8014,55.8708,55.6825,55.7816,144300.0
2015-01-16 15:00:00,56.27,56.35,56.17,56.29,248100.0,55.7717,55.851,55.6726,55.7915,248100.0
2015-01-16 15:30:00,56.28,56.72,56.21,56.63,652800.0,55.7816,56.2177,55.7122,56.1285,652800.0
2015-01-20 09:30:00,56.7,57.12,56.2,56.3,239700.0,56.1979,56.6142,55.7023,55.8014,239700.0
2015-01-20 10:00:00,56.32,56.64,56.17,56.55,200800.0,55.8212,56.1384,55.6726,56.0492,200800.0
2015-01-20 10:30:00,56.55,56.61,55.98,56.09,274000.0,56.0492,56.1087,55.4843,55.5933,274000.0
2015-01-20 11:00:00,56.07,56.39,56.03,56.2,286600.0,55.5735,55.8906,55.5338,55.7023,286600.0
2015-01-20 11:30:00,56.19,56.19,55.81,56.0,158200.0,55.6924,55.6924,55.3158,55.5041,158200.0
2015-01-20 12:00:00,56.0,56.17,55.84,56.08,97500.0,55.5041,55.6726,55.3455,55.5834,97500.0
2015-01-20 12:30:00,56.09,56.41,55.94,56.4,133600.0,55.5933,55.9104,55.4446,55.9005,133600.0
2015-01-20 13:00:00,56.39,56.55,56.22,56.54,241100.0,55.8906,56.0492,55.7221,56.0393,241100.0
2015-01-20 13:30:00,56.55,56.66,56.3,56.52,307800.0,56.0492,56.1582,55.8014,56.0195,307800.0
2015-01-20 14:00:00,56.51,56.92,56.5,56.86,156100.0,56.0096,56.4159,55.9997,56.3565,156100.0
2015-01-20 14:30:00,56.86,57.37,56.86,57.34,220700.0,56.3565,56.8619,56.3565,56.8322,220700.0
2015-01-20 15:00:00,57.35,57.42,57.25,57.35,458700.0,56.8421,56.9115,56.743,56.8421,458700.0
2015-01-20 15:30:00,57.35,57.56,57.23,57.36,1195600.0,56.8421,57.0503,56.7232,56.852,1195600.0
2015-01-21 09:30:00,56.99,57.91,56.84,57.71,265200.0,56.4853,57.3972,56.3366,57.1989,265200.0
2015-01-21 10:00:00,57.72,57.95,57.42,57.93,461500.0,57.2088,57.4368,56.9115,57.417,461500.0
2015-01-21 10:30:00,57.92,58.45,57.7,58.41,256300.0,57.4071,57.9324,57.189,57.8927,256300.0
2015-01-21 11:00:00,58.41,58.55,58.04,58.08,195600.0,57.8927,58.0315,57.526,57.5657,195600.0
2015-01-21 11:30:00,58.1,58.28,58.07,58.19,137300.0,57.5855,57.7639,57.5557,57.6747,137300.0
2015-01-21 12:00:00,58.19,58.4,58.15,58.33,183500.0,57.6747,57.8828,57.635,57.8134,183500.0
2015-01-21 12:30:00,58.34,58.4,57.99,58.06,88900.0,57.8234,57.8828,57.4765,57.5458,88900.0
2015-01-21 13:00:00,58.04,58.19,57.92,57.96,97200.0,57.526,57.6747,57.4071,57.4467,97200.0
2015-01-21 13:30:00,57.95,57.95,57.71,57.75,123100.0,57.4368,57.4368,57.1989,57.2386,123100.0
2015-01-21 14:00:00,57.74,57.85,57.65,57.73,149000.0,57.2287,57.3377,57.1395,57.2188,149000.0
2015-01-21 14:30:00,57.71,57.79,57.49,57.73,157500.0,57.1989,57.2782,56.9809,57.2188,157500.0
2015-01-21 15:00:00,57.74,57.82,57.52,57.68,239300.0,57.2287,57.308,57.0106,57.1692,239300.0
2015-01-21 15:30:00,57.68,57.8,57.68,57.71,555600.0,57.1692,57.2881,57.1692,57.1989,555600.0
2015-01-22 09:30:00,57.91,58.22,57.17,57.5,480800.0,57.3972,57.7044,56.6637,56.9908,480800.0
2015-01-22 10:00:00,57.52,57.98,57.38,57.71,425600.0,57.0106,57.4665,56.8719,57.1989,425600.0
2015-01-22 10:30:00,57.73,58.31,57.7,58.27,181000.0,57.2188,57.7936,57.189,57.754,181000.0
2015-01-22 11:00:00,58.3,58.4,58.13,58.26,157800.0,57.7837,57.8828,57.6152,57.7441,157800.0
2015-01-22 11:30:00,58.27,58.46,57.95,58.01,139200.0,57.754,57.9423,57.4368,57.4963,139200.0
2015-01-22 12:00:00,58.0,58.13,57.91,58.1,108100.0,57.4864,57.6152,57.3972,57.5855,108100.0
2015-01-22 12:30:00,58.09,58.11,57.94,57.94,59600.0,57.5756,57.5954,57.4269,57.4269,59600.0
2015-01-22 13:00:00,57.95,58.05,57.75,57.77,75200.0,57.4368,57.5359,57.2386,57.2584,75200.0
2015-01-22 13:30:00,57.76,57.96,57.73,57.8,135900.0,57.2485,57.4467,57.2188,57.2881,135900.0
2015-01-22 14:00:00,57.8,57.82,57.64,57.71,389800.0,57.2881,57.308,57.1296,57.1989,389800.0
2015-01-22 14:30:00,57.7,58.05,57.7,57.96,358700.0,57.189,57.5359,57.189,57.4467,358700.0
2015-01-22 15:00:00,57.96,58.19,57.96,58.08,395900.0,57.4467,57.6747,57.4467,57.5657,395900.0
2015-01-22 15:30:00,58.08,58.11,57.93,58.04,859800.0,57.5657,57.5954,57.417,57.526,859800.0
2015-01-23 09:30:00,58.0,58.26,57.78,58.22,549800.0,57.4864,57.7441,57.2683,57.7044,549800.0
2015-01-23 10:00:00,58.22,58.66,58.14,58.52,316000.0,57.7044,58.1405,57.6251,58.0018,316000.0
2015-01-23 10:30:00,58.53,58.64,58.32,58.52,260800.0,58.0117,58.1207,57.8035,58.0018,260800.0
2015-01-23 11:00:00,58.52,58.85,58.51,58.78,133800.0,58.0018,58.3288,57.9919,58.2595,133800.0
2015-01-23 11:30:00,58.79,58.85,58.65,58.7,137300.0,58.2694,58.3288,58.1306,58.1802,137300.0
2015-01-23 12:00:00,58.7,58.9,58.65,58.8,166200.0,58.1802,58.3784,58.1306,58.2793,166200.0
2015-01-23 12:30:00,58.81,58.98,58.78,58.84,133200.0,58.2892,58.4577,58.2595,58.3189,133200.0
2015-01-23 13:00:00,58.83,58.96,58.78,58.8,153000.0,58.309,58.4379,58.2595,58.2793,153000.0
2015-01-23 13:30:00,58.79,59.05,58.78,58.93,126600.0,58.2694,58.5271,58.2595,58.4081,126600.0
2015-01-23 14:00:00,58.92,58.94,58.69,58.85,136400.0,58.3982,58.418,58.1703,58.3288,136400.0
2015-01-23 14:30:00,58.86,59.0,58.84,58.84,173700.0,58.3388,58.4775,58.3189,58.3189,173700.0
2015-01-23 15:00:00,58.84,58.84,58.65,58.7,169300.0,58.3189,58.3189,58.1306,58.1802,169300.0
2015-01-23 15:30:00,58.7,58.8,58.57,58.63,553500.0,58.1802,58.2793,58.0513,58.1108,553500.0
2015-01-26 09:30:00,58.53,59.18,58.4,59.02,363700.0,58.0117,58.6559,57.8828,58.4973,363700.0
2015-01-26 10:00:00,59.02,59.42,58.84,59.35,320000.0,58.4973,58.8938,58.3189,58.8244,320000.0
2015-01-26 10:30:00,59.35,59.74,59.28,59.44,295500.0,58.8244,59.211,58.755,58.9136,295500.0
2015-01-26 11:00:00,59.44,59.51,59.15,59.2,139400.0,58.9136,58.983,58.6262,58.6757,139400.0
2015-01-26 11:30:00,59.19,59.26,59.09,59.23,91600.0,58.6658,58.7352,58.5667,58.7055,91600.0
2015-01-26 12:00:00,59.24,59.51,59.22,59.4,92300.0,58.7154,58.983,58.6956,58.874,92300.0
2015-01-26 12:30:00,59.4,59.49,59.32,59.37,84500.0,58.874,58.9632,58.7947,58.8442,84500.0
2015-01-26 13:00:00,59.36,59.66,59.32,59.6,150200.0,58.8343,59.1317,58.7947,59.0722,150200.0
2015-01-26 13:30:00,59.6,59.84,59.6,59.75,120600.0,59.0722,59.3101,59.0722,59.2209,120600.0
2015-01-26 14:00:00,59.76,59.98,59.66,59.75,168000.0,59.2308,59.4488,59.1317,59.2209,168000.0
2015-01-26 14:30:00,59.75,59.86,59.62,59.86,94500.0,59.2209,59.3299,59.092,59.3299,94500.0
2015-01-26 15:00:00,59.85,59.86,59.66,59.79,246500.0,59.32,59.3299,59.1317,59.2605,246500.0
2015-01-26 15:30:00,59.79,59.96,59.75,59.8,703700.0,59.2605,59.429,59.2209,59.2704,703700.0
2015-01-27 09:30:00,58.95,58.95,58.05,58.5,396100.0,58.428,58.428,57.5359,57.9819,396100.0
2015-01-27 10:00:00,58.5,58.52,57.62,57.83,434400.0,57.9819,58.0018,57.1097,57.3179,434400.0
2015-01-27 10:30:00,57.83,57.83,57.24,57.36,600300.0,57.3179,57.3179,56.7331,56.852,600300.0
2015-01-27 11:00:00,57.36,57.91,57.35,57.9,213500.0,56.852,57.3972,56.8421,57.3873,213500.0
2015-01-27 11:30:00,57.9,58.06,57.71,57.8,248400.0,57.3873,57.5458,57.1989,57.2881,248400.0
2015-01-27 12:00:00,57.8,58.04,57.64,58.04,199600.0,57.2881,57.526,57.1296,57.526,199600.0
2015-01-27 12:30:00,58.04,58.07,57.81,57.85,125200.0,57.526,57.5557,57.298,57.3377,125200.0
2015-01-27 13:00:00,57.86,58.17,57.8,58.13,162900.0,57.3476,57.6549,57.2881,57.6152,162900.0
2015-01-27 13:30:00,58.15,58.19,57.89,57.97,136000.0,57.635,57.6747,57.3773,57.4566,136000.0
2015-01-27 14:00:00,57.96,58.5,57.95,58.47,151600.0,57.4467,57.9819,57.4368,57.9522,151600.0
2015-01-27 14:30:00,58.47,58.58,58.29,58.34,158200.0,57.9522,58.0612,57.7738,57.8234,158200.0
2015-01-27 15:00:00,58.34,58.39,57.89,57.9,259900.0,57.8234,57.8729,57.3773,57.3873,259900.0
2015-01-27 15:30:00,57.9,58.05,57.74,57.8,504000.0,57.3873,57.5359,57.2287,57.2881,504000.0
2015-01-28 09:30:00,58.43,58.5,57.28,57.3,376500.0,57.9126,57.9819,56.7727,56.7926,376500.0
2015-01-28 10:00:00,57.3,58.19,57.28,57.48,647000.0,56.7926,57.6747,56.7727,56.971,647000.0
2015-01-28 10:30:00,57.46,57.56,56.94,57.09,313100.0,56.9511,57.0503,56.4358,56.5844,313100.0
2015-01-28 11:00:00,57.1,57.1,56.54,56.93,325100.0,56.5943,56.5943,56.0393,56.4258,325100.0
2015-01-28 11:30:00,56.93,57.35,56.92,57.34,174200.0,56.4258,56.8421,56.4159,56.8322,174200.0
2015-01-28 12:00:00,57.33,57.68,57.33,57.62,121400.0,56.8223,57.1692,56.8223,57.1097,121400.0
2015-01-28 12:30:00,57.62,57.65,57.49,57.54,141400.0,57.1097,57.1395,56.9809,57.0304,141400.0
2015-01-28 13:00:00,57.53,57.7,57.35,57.63,149400.0,57.0205,57.189,56.8421,57.1196,149400.0
2015-01-28 13:30:00,57.63,57.78,57.59,57.62,133600.0,57.1196,57.2683,57.08,57.1097,133600.0
2015-01-28 14:00:00,57.62,57.94,57.14,57.18,291800.0,57.1097,57.4269,56.634,56.6736,291800.0
2015-01-28 14:30:00,57.18,57.23,56.99,57.11,281800.0,56.6736,56.7232,56.4853,56.6042,281800.0
2015-01-28 15:00:00,57.12,57.24,56.6,56.73,383200.0,56.6142,56.7331,56.0988,56.2276,383200.0
2015-01-28 15:30:00,56.73,56.75,56.35,56.36,758800.0,56.2276,56.2474,55.851,55.8609,758800.0
2015-01-29 09:30:00,56.8,56.95,55.85,56.08,444800.0,56.297,56.4457,55.3554,55.5834,444800.0
2015-01-29 10:00:00,56.07,56.68,55.94,56.62,339100.0,55.5735,56.1781,55.4446,56.1186,339100.0
2015-01-29 10:30:00,56.61,56.61,56.19,56.53,233900.0,56.1087,56.1087,55.6924,56.0294,233900.0
2015-01-29 11:00:00,56.53,56.71,56.33,56.52,144800.0,56.0294,56.2078,55.8312,56.0195,144800.0
2015-01-29 11:30:00,56.52,56.82,56.52,56.65,169800.0,56.0195,56.3168,56.0195,56.1483,169800.0
2015-01-29 12:00:00,56.65,56.85,56.64,56.72,177000.0,56.1483,56.3466,56.1384,56.2177,177000.0
2015-01-29 12:30:00,56.69,56.73,56.43,56.71,164000.0,56.188,56.2276,55.9303,56.2078,164000.0
2015-01-29 13:00:00,56.73,57.04,56.64,57.04,136100.0,56.2276,56.5349,56.1384,56.5349,136100.0
2015-01-29 13:30:00,57.04,57.5,56.99,57.37,213900.0,56.5349,56.9908,56.4853,56.8619,213900.0
2015-01-29 14:00:00,57.38,57.6,57.3,57.6,279800.0,56.8719,57.0899,56.7926,57.0899,279800.0
2015-01-29 14:30:00,57.6,57.67,57.5,57.67,284700.0,57.0899,57.1593,56.9908,57.1593,284700.0
2015-01-29 15:00:00,57.67,58.06,57.62,58.0,406500.0,57.1593,57.5458,57.1097,57.4864,406500.0
2015-01-29 15:30:00,58.01,58.26,57.88,58.13,880000.0,57.4963,57.7441,57.3674,57.6152,880000.0
2015-01-30 09:30:00,57.5,58.14,57.03,57.11,156700.0,56.9908,57.6251,56.525,56.6042,156700.0
2015-01-30 10:00:00,57.01,57.33,56.92,57.19,218800.0,56.5051,56.8223,56.4159,56.6835,218800.0
2015-01-30 10:30:00,57.2,57.26,56.78,56.93,160400.0,56.6935,56.7529,56.2772,56.4258,160400.0
2015-01-30 11:00:00,56.89,57.12,56.74,56.86,200600.0,56.3862,56.6142,56.2375,56.3565,200600.0
2015-01-30 11:30:00,56.89,57.06,56.69,56.93,166500.0,56.3862,56.5547,56.188,56.4258,166500.0
2015-01-30 12:00:00,56.93,57.3,56.93,57.28,109900.0,56.4258,56.7926,56.4258,56.7727,109900.0
2015-01-30 12:30:00,57.27,57.27,57.03,57.1,95100.0,56.7628,56.7628,56.525,56.5943,95100.0
2015-01-30 13:00:00,57.11,57.42,57.11,57.4,167200.0,56.6042,56.9115,56.6042,56.8917,167200.0
2015-01-30 13:30:00,57.4,57.47,57.24,57.44,115800.0,56.8917,56.9611,56.7331,56.9313,115800.0
2015-01-30 14:00:00,57.43,57.65,57.32,57.64,138200.0,56.9214,57.1395,56.8124,57.1296,138200.0
2015-01-30 14:30:00,57.65,57.7,56.87,56.98,165200.0,57.1395,57.189,56.3664,56.4754,165200.0
2015-01-30 15:00:00,56.99,57.1,56.64,56.86,277100.0,56.4853,56.5943,56.1384,56.3565,277100.0
2015-01-30 15:30:00,56.87,56.92,56.37,56.47,725200.0,56.3664,56.4159,55.8708,55.9699,725200.0
2015-02-02 09:30:00,56.88,56.9,55.51,55.94,316100.0,56.3763,56.3961,55.0184,55.4446,316100.0
2015-02-02 10:00:00,55.92,55.96,55.45,55.7,230200.0,55.4248,55.4644,54.9589,55.2067,230200.0
2015-02-02 10:30:00,55.69,56.24,55.6,56.18,219600.0,55.1968,55.742,55.1076,55.6825,219600.0
2015-02-02 11:00:00,56.15,56.7,56.14,56.59,213000.0,55.6528,56.1979,55.6428,56.0889,213000.0
2015-02-02 11:30:00,56.61,56.94,56.44,56.46,160000.0,56.1087,56.4358,55.9402,55.96,160000.0
2015-02-02 12:00:00,56.48,56.56,56.21,56.39,112600.0,55.9798,56.0591,55.7122,55.8906,112600.0
2015-02-02 12:30:00,56.41,56.6,56.27,56.3,137900.0,55.9104,56.0988,55.7717,55.8014,137900.0
2015-02-02 13:00:00,56.27,56.6,56.23,56.49,115300.0,55.7717,56.0988,55.732,55.9897,115300.0
2015-02-02 13:30:00,56.49,56.58,56.13,56.18,123700.0,55.9897,56.0789,55.6329,55.6825,123700.0
2015-02-02 14:00:00,56.17,56.59,56.15,56.56,127900.0,55.6726,56.0889,55.6528,56.0591,127900.0
2015-02-02 14:30:00,56.56,56.63,56.27,56.42,158900.0,56.0591,56.1285,55.7717,55.9204,158900.0
2015-02-02 15:00:00,56.41,56.78,56.34,56.75,174900.0,55.9104,56.2772,55.8411,56.2474,174900.0
2015-02-02 15:30:00,56.74,57.33,56.68,57.28,535800.0,56.2375,56.8223,56.1781,56.7727,535800.0
2015-02-03 09:30:00,57.66,57.86,57.23,57.45,244400.0,57.1494,57.3476,56.7232,56.9412,244400.0
2015-02-03 10:00:00,57.43,57.71,57.24,57.71,236900.0,56.9214,57.1989,56.7331,57.1989,236900.0
2015-02-03 10:30:00,57.71,57.75,57.33,57.39,229800.0,57.1989,57.2386,56.8223,56.8818,229800.0
2015-02-03 11:00:00,57.38,57.8,57.35,57.77,182500.0,56.8719,57.2881,56.8421,57.2584,182500.0
2015-02-03 11:30:00,57.78,58.03,57.67,57.8,283700.0,57.2683,57.5161,57.1593,57.2881,283700.0
2015-02-03 12:00:00,57.8,57.92,57.69,57.75,140500.0,57.2881,57.4071,57.1791,57.2386,140500.0
2015-02-03 12:30:00,57.74,58.01,57.65,57.93,111700.0,57.2287,57.4963,57.1395,57.417,111700.0
2015-02-03 13:00:00,57.93,58.3,57.88,58.06,215800.0,57.417,57.7837,57.3674,57.5458,215800.0
2015-02-03 13:30:00,58.08,58.44,58.01,58.4,153500.0,57.5657,57.9225,57.4963,57.8828,153500.0
2015-02-03 14:00:00,58.4,58.45,58.11,58.15,182100.0,57.8828,57.9324,57.5954,57.635,182100.0
2015-02-03 14:30:00,58.13,58.4,58.08,58.4,142800.0,57.6152,57.8828,57.5657,57.8828,142800.0
2015-02-03 15:00:00,58.4,58.45,58.27,58.33,210000.0,57.8828,57.9324,57.754,57.8134,210000.0
2015-02-03 15:30:00,58.33,58.66,58.3,58.6,648800.0,57.8134,58.1405,57.7837,58.0811,648800.0
2015-02-04 09:30:00,58.44,58.98,58.21,58.78,162300.0,57.9225,58.4577,57.6945,58.2595,162300.0
2015-02-04 10:00:00,58.78,58.95,58.39,58.48,129800.0,58.2595,58.428,57.8729,57.9621,129800.0
2015-02-04 10:30:00,58.47,58.78,58.32,58.73,147500.0,57.9522,58.2595,57.8035,58.2099,147500.0
2015-02-04 11:00:00,58.72,58.92,58.62,58.8,109300.0,58.2,58.3982,58.1009,58.2793,109300.0
2015-02-04 11:30:00,58.8,59.04,58.8,58.9,124200.0,58.2793,58.5172,58.2793,58.3784,124200.0
2015-02-04 12:00:00,58.9,59.04,58.77,58.77,144000.0,58.3784,58.5172,58.2495,58.2495,144000.0
2015-02-04 12:30:00,58.76,58.82,58.66,58.7,106400.0,58.2396,58.2991,58.1405,58.1802,106400.0
2015-02-04 13:00:00,58.7,58.81,58.67,58.77,65300.0,58.1802,58.2892,58.1504,58.2495,65300.0
2015-02-04 13:30:00,58.77,58.87,58.68,58.87,91000.0,58.2495,58.3487,58.1603,58.3487,91000.0
2015-02-04 14:00:00,58.85,58.94,58.72,58.92,139100.0,58.3288,58.418,58.2,58.3982,139100.0
2015-02-04 14:30:00,58.91,59.09,58.79,59.09,136900.0,58.3883,58.5667,58.2694,58.5667,136900.0
2015-02-04 15:00:00,59.09,59.25,58.98,59.25,176400.0,58.5667,58.7253,58.4577,58.7253,176400.0
2015-02-04 15:30:00,59.25,59.47,58.84,59.0,840600.0,58.7253,58.9433,58.3189,58.4775,840600.0
2015-02-05 09:30:00,58.95,59.48,58.76,59.19,378600.0,58.428,58.9533,58.2396,58.6658,378600.0
2015-02-05 10:00:00,59.21,59.42,59.13,59.23,173000.0,58.6857,58.8938,58.6064,58.7055,173000.0
2015-02-05 10:30:00,59.22,59.35,59.1,59.25,123800.0,58.6956,58.8244,58.5766,58.7253,123800.0
2015-02-05 11:00:00,59.25,59.34,59.13,59.3,102200.0,58.7253,58.8145,58.6064,58.7749,102200.0
2015-02-05 11:30:00,59.33,59.33,59.12,59.19,66300.0,58.8046,58.8046,58.5964,58.6658,66300.0
2015-02-05 12:00:00,59.18,59.22,58.92,58.95,118200.0,58.6559,58.6956,58.3982,58.428,118200.0
2015-02-05 12:30:00,58.95,59.27,58.95,59.27,137900.0,58.428,58.7451,58.428,58.7451,137900.0
2015-02-05 13:00:00,59.27,59.38,59.21,59.32,72700.0,58.7451,58.8541,58.6857,58.7947,72700.0
2015-02-05 13:30:00,59.32,59.38,59.21,59.22,72200.0,58.7947,58.8541,58.6857,58.6956,72200.0
2015-02-05 14:00:00,59.2,59.33,59.13,59.29,84900.0,58.6757,58.8046,58.6064,58.7649,84900.0
2015-02-05 14:30:00,59.29,59.41,59.24,59.39,76800.0,58.7649,58.8839,58.7154,58.8641,76800.0
2015-02-05 15:00:00,59.39,59.39,59.13,59.26,257700.0,58.8641,58.8641,58.6064,58.7352,257700.0
2015-02-05 15:30:00,59.25,59.3,59.2,59.25,477800.0,58.7253,58.7749,58.6757,58.7253,477800.0
2015-02-06 09:30:00,59.26,59.28,58.65,59.19,277100.0,58.7352,58.755,58.1306,58.6658,277100.0
2015-02-06 10:00:00,59.19,59.54,59.12,59.46,142600.0,58.6658,59.0127,58.5964,58.9334,142600.0
2015-02-06 10:30:00,59.43,59.7,59.39,59.6,130200.0,58.9037,59.1713,58.8641,59.0722,130200.0
2015-02-06 11:00:00,59.57,59.7,59.52,59.61,121600.0,59.0425,59.1713,58.9929,59.0821,121600.0
2015-02-06 11:30:00,59.61,59.63,59.5,59.57,81000.0,59.0821,59.1019,58.9731,59.0425,81000.0
2015-02-06 12:00:00,59.58,59.65,59.48,59.51,136800.0,59.0524,59.1218,58.9533,58.983,136800.0
2015-02-06 12:30:00,59.52,59.53,59.2,59.42,118100.0,58.9929,59.0028,58.6757,58.8938,118100.0
2015-02-06 13:00:00,59.42,59.49,59.09,59.23,120800.0,58.8938,58.9632,58.5667,58.7055,120800.0
2015-02-06 13:30:00,59.21,59.32,59.13,59.24,97800.0,58.6857,58.7947,58.6064,58.7154,97800.0
2015-02-06 14:00:00,59.24,59.36,59.15,59.31,111500.0,58.7154,58.8343,58.6262,58.7848,111500.0
2015-02-06 14:30:00,59.31,59.37,59.09,59.09,111000.0,58.7848,58.8442,58.5667,58.5667,111000.0
2015-02-06 15:00:00,59.09,59.12,58.89,58.93,223200.0,58.5667,58.5964,58.3685,58.4081,223200.0
2015-02-06 15:30:00,58.93,59.18,58.8,59.16,558100.0,58.4081,58.6559,58.2793,58.6361,558100.0
2015-02-09 09:30:00,58.85,58.98,58.52,58.79,231800.0,58.3288,58.4577,58.0018,58.2694,231800.0
2015-02-09 10:00:00,58.83,58.95,58.65,58.68,206600.0,58.309,58.428,58.1306,58.1603,206600.0
2015-02-09 10:30:00,58.67,58.81,58.33,58.35,85100.0,58.1504,58.2892,57.8134,57.8333,85100.0
2015-02-09 11:00:00,58.38,58.53,58.35,58.47,168800.0,57.863,58.0117,57.8333,57.9522,168800.0
2015-02-09 11:30:00,58.45,58.45,58.28,58.29,94700.0,57.9324,57.9324,57.7639,57.7738,94700.0
2015-02-09 12:00:00,58.29,58.41,58.21,58.41,93400.0,57.7738,57.8927,57.6945,57.8927,93400.0
2015-02-09 12:30:00,58.41,58.43,58.15,58.15,99300.0,57.8927,57.9126,57.635,57.635,99300.0
2015-02-09 13:00:00,58.15,58.3,58.12,58.23,70300.0,57.635,57.7837,57.6053,57.7143,70300.0
2015-02-09 13:30:00,58.22,58.35,58.19,58.34,79300.0,57.7044,57.8333,57.6747,57.8234,79300.0
2015-02-09 14:00:00,58.34,58.36,58.09,58.19,247600.0,57.8234,57.8432,57.5756,57.6747,247600.0
2015-02-09 14:30:00,58.2,58.28,58.07,58.09,114500.0,57.6846,57.7639,57.5557,57.5756,114500.0
2015-02-09 15:00:00,58.09,58.1,57.82,58.08,265400.0,57.5756,57.5855,57.308,57.5657,265400.0
2015-02-09 15:30:00,58.07,58.16,57.95,57.97,535600.0,57.5557,57.645,57.4368,57.4566,535600.0
2015-02-10 09:30:00,58.5,58.73,58.3,58.7,315900.0,57.9819,58.2099,57.7837,58.1802,315900.0
2015-02-10 10:00:00,58.71,58.77,58.23,58.28,226900.0,58.1901,58.2495,57.7143,57.7639,226900.0
2015-02-10 10:30:00,58.28,58.57,58.22,58.49,98600.0,57.7639,58.0513,57.7044,57.972,98600.0
2015-02-10 11:00:00,58.5,58.82,58.39,58.79,180400.0,57.9819,58.2991,57.8729,58.2694,180400.0
2015-02-10 11:30:00,58.8,59.0,58.74,58.98,92000.0,58.2793,58.4775,58.2198,58.4577,92000.0
2015-02-10 12:00:00,58.98,59.17,58.9,59.06,84900.0,58.4577,58.646,58.3784,58.537,84900.0
2015-02-10 12:30:00,59.08,59.08,58.89,58.93,61000.0,58.5568,58.5568,58.3685,58.4081,61000.0
2015-02-10 13:00:00,58.93,58.95,58.82,58.89,69500.0,58.4081,58.428,58.2991,58.3685,69500.0
2015-02-10 13:30:00,58.89,58.95,58.78,58.78,97700.0,58.3685,58.428,58.2595,58.2595,97700.0
2015-02-10 14:00:00,58.77,58.89,58.75,58.87,113400.0,58.2495,58.3685,58.2297,58.3487,113400.0
2015-02-10 14:30:00,58.88,59.0,58.86,58.99,147500.0,58.3586,58.4775,58.3388,58.4676,147500.0
2015-02-10 15:00:00,58.98,59.03,58.93,59.0,174100.0,58.4577,58.5072,58.4081,58.4775,174100.0
2015-02-10 15:30:00,59.01,59.01,58.75,58.75,829900.0,58.4874,58.4874,58.2297,58.2297,829900.0
2015-02-11 09:30:00,58.82,59.04,58.63,58.85,240700.0,58.2991,58.5172,58.1108,58.3288,240700.0
2015-02-11 10:00:00,58.82,58.86,58.6,58.73,179200.0,58.2991,58.3388,58.0811,58.2099,179200.0
2015-02-11 10:30:00,58.73,58.97,58.71,58.89,208000.0,58.2099,58.4478,58.1901,58.3685,208000.0
2015-02-11 11:00:00,58.89,59.02,58.81,58.82,325700.0,58.3685,58.4973,58.2892,58.2991,325700.0
2015-02-11 11:30:00,58.81,58.88,58.76,58.85,163700.0,58.2892,58.3586,58.2396,58.3288,163700.0
2015-02-11 12:00:00,58.84,58.98,58.79,58.97,160200.0,58.3189,58.4577,58.2694,58.4478,160200.0
2015-02-11 12:30:00,58.97,59.07,58.84,58.9,155900.0,58.4478,58.5469,58.3189,58.3784,155900.0
2015-02-11 13:00:00,58.89,58.97,58.69,58.79,167000.0,58.3685,58.4478,58.1703,58.2694,167000.0
2015-02-11 13:30:00,58.8,58.91,58.69,58.83,163300.0,58.2793,58.3883,58.1703,58.309,163300.0
2015-02-11 14:00:00,58.83,58.94,58.77,58.87,142300.0,58.309,58.418,58.2495,58.3487,142300.0
2015-02-11 14:30:00,58.88,59.04,58.85,59.04,213600.0,58.3586,58.5172,58.3288,58.5172,213600.0
2015-02-11 15:00:00,59.04,59.1,58.97,59.01,333800.0,58.5172,58.5766,58.4478,58.4874,333800.0
2015-02-11 15:30:00,59.01,59.02,58.8,58.8,584700.0,58.4874,58.4973,58.2793,58.2793,584700.0
2015-02-12 09:30:00,59.29,59.93,59.22,59.85,334700.0,58.7649,59.3993,58.6956,59.32,334700.0
2015-02-12 10:00:00,59.87,60.4,59.87,60.3,330300.0,59.3398,59.8651,59.3398,59.766,330300.0
2015-02-12 10:30:00,60.3,60.9,60.25,60.71,501600.0,59.766,60.3607,59.7164,60.1724,501600.0
2015-02-12 11:00:00,60.71,60.86,60.53,60.78,186000.0,60.1724,60.321,59.994,60.2417,186000.0
2015-02-12 11:30:00,60.8,61.05,60.78,61.0,179200.0,60.2616,60.5094,60.2417,60.4598,179200.0
2015-02-12 12:00:00,60.97,60.97,60.74,60.84,129500.0,60.4301,60.4301,60.2021,60.3012,129500.0
2015-02-12 12:30:00,60.85,61.01,60.75,61.01,224000.0,60.3111,60.4697,60.212,60.4697,224000.0
2015-02-12 13:00:00,60.99,61.18,60.9,61.18,269300.0,60.4499,60.6382,60.3607,60.6382,269300.0
2015-02-12 13:30:00,61.18,61.34,61.08,61.24,266800.0,60.6382,60.7968,60.5391,60.6977,266800.0
2015-02-12 14:00:00,61.24,61.32,60.9,61.0,237900.0,60.6977,60.777,60.3607,60.4598,237900.0
2015-02-12 14:30:00,60.98,61.21,60.94,61.21,226900.0,60.44,60.6679,60.4003,60.6679,226900.0
2015-02-12 15:00:00,61.22,61.28,61.02,61.07,423200.0,60.6779,60.7373,60.4796,60.5292,423200.0
2015-02-12 15:30:00,61.07,61.28,61.0,61.26,1220800.0,60.5292,60.7373,60.4598,60.7175,1220800.0
2015-02-13 09:30:00,61.25,62.86,61.1,62.4,883300.0,60.7076,62.3033,60.5589,61.8474,883300.0
2015-02-13 10:00:00,62.4,62.48,61.87,62.44,469400.0,61.8474,61.9267,61.3221,61.887,469400.0
2015-02-13 10:30:00,62.45,62.45,62.27,62.32,301900.0,61.897,61.897,61.7186,61.7681,301900.0
2015-02-13 11:00:00,62.31,62.56,62.27,62.53,213100.0,61.7582,62.006,61.7186,61.9763,213100.0
2015-02-13 11:30:00,62.54,63.2,62.5,63.14,418100.0,61.9862,62.6403,61.9465,62.5808,418100.0
2015-02-13 12:00:00,63.14,63.22,62.66,62.78,296300.0,62.5808,62.6601,62.1051,62.224,296300.0
2015-02-13 12:30:00,62.77,62.89,62.54,62.55,316200.0,62.2141,62.3331,61.9862,61.9961,316200.0
2015-02-13 13:00:00,62.55,62.74,62.54,62.66,111100.0,61.9961,62.1844,61.9862,62.1051,111100.0
2015-02-13 13:30:00,62.66,62.69,62.51,62.59,144000.0,62.1051,62.1348,61.9564,62.0357,144000.0
2015-02-13 14:00:00,62.58,63.02,62.55,62.97,165000.0,62.0258,62.4619,61.9961,62.4124,165000.0
2015-02-13 14:30:00,62.96,63.07,62.8,62.89,164000.0,62.4024,62.5115,62.2439,62.3331,164000.0
2015-02-13 15:00:00,62.89,62.96,62.72,62.76,377200.0,62.3331,62.4024,62.1646,62.2042,377200.0
2015-02-13 15:30:00,62.76,62.88,62.74,62.85,617300.0,62.2042,62.3232,62.1844,62.2934,617300.0
2015-02-17 09:30:00,62.58,62.61,61.97,62.21,360900.0,62.0258,62.0555,61.4212,61.6591,360900.0
2015-02-17 10:00:00,62.21,62.51,61.95,62.03,304200.0,61.6591,61.9564,61.4014,61.4807,304200.0
2015-02-17 10:30:00,62.04,62.31,61.96,62.13,154900.0,61.4906,61.7582,61.4113,61.5798,154900.0
2015-02-17 11:00:00,62.13,62.37,62.06,62.27,102700.0,61.5798,61.8177,61.5104,61.7186,102700.0
2015-02-17 11:30:00,62.29,62.34,62.01,62.24,87200.0,61.7384,61.7879,61.4609,61.6888,87200.0
2015-02-17 12:00:00,62.24,62.31,62.12,62.27,115200.0,61.6888,61.7582,61.5699,61.7186,115200.0
2015-02-17 12:30:00,62.26,62.31,62.22,62.31,104200.0,61.7086,61.7582,61.669,61.7582,104200.0
2015-02-17 13:00:00,62.31,62.35,62.19,62.29,111000.0,61.7582,61.7978,61.6393,61.7384,111000.0
2015-02-17 13:30:00,62.31,62.34,62.22,62.25,93000.0,61.7582,61.7879,61.669,61.6987,93000.0
2015-02-17 14:00:00,62.25,62.31,62.04,62.1,130100.0,61.6987,61.7582,61.4906,61.5501,130100.0
2015-02-17 14:30:00,62.1,62.15,61.83,61.88,183500.0,61.5501,61.5996,61.2824,61.332,183500.0
2015-02-17 15:00:00,61.88,62.1,61.85,62.05,247000.0,61.332,61.5501,61.3023,61.5005,247000.0
2015-02-17 15:30:00,62.05,62.06,61.88,62.05,419900.0,61.5005,61.5104,61.332,61.5005,419900.0
2015-02-18 09:30:00,62.4,62.78,62.31,62.58,310100.0,61.8474,62.224,61.7582,62.0258,310100.0
2015-02-18 10:00:00,62.57,62.6,62.29,62.51,211100.0,62.0159,62.0456,61.7384,61.9564,211100.0
2015-02-18 10:30:00,62.53,62.74,62.48,62.52,124600.0,61.9763,62.1844,61.9267,61.9663,124600.0
2015-02-18 11:00:00,62.51,62.6,62.47,62.54,144300.0,61.9564,62.0456,61.9168,61.9862,144300.0
2015-02-18 11:30:00,62.54,62.65,62.48,62.61,72100.0,61.9862,62.0952,61.9267,62.0555,72100.0
2015-02-18 12:00:00,62.59,62.7,62.58,62.64,58300.0,62.0357,62.1447,62.0258,62.0853,58300.0
2015-02-18 12:30:00,62.63,62.73,62.5,62.72,129300.0,62.0754,62.1745,61.9465,62.1646,129300.0
2015-02-18 13:00:00,62.72,62.82,62.7,62.79,79500.0,62.1646,62.2637,62.1447,62.2339,79500.0
2015-02-18 13:30:00,62.8,62.89,62.72,62.81,90600.0,62.2439,62.3331,62.1646,62.2538,90600.0
2015-02-18 14:00:00,62.81,62.94,62.61,62.61,133000.0,62.2538,62.3826,62.0555,62.0555,133000.0
2015-02-18 14:30:00,62.62,62.9,62.62,62.87,99600.0,62.0655,62.343,62.0655,62.3132,99600.0
2015-02-18 15:00:00,62.87,62.98,62.85,62.95,160700.0,62.3132,62.4223,62.2934,62.3925,160700.0
2015-02-18 15:30:00,62.94,63.0,62.81,62.98,384900.0,62.3826,62.4421,62.2538,62.4223,384900.0
2015-02-19 09:30:00,62.59,62.59,62.01,62.23,237600.0,62.0357,62.0357,61.4609,61.6789,237600.0
2015-02-19 10:00:00,62.24,62.75,62.07,62.72,221100.0,61.6888,62.1943,61.5203,62.1646,221100.0
2015-02-19 10:30:00,62.73,62.76,62.57,62.68,110600.0,62.1745,62.2042,62.0159,62.1249,110600.0
2015-02-19 11:00:00,62.69,62.92,62.53,62.92,96000.0,62.1348,62.3628,61.9763,62.3628,96000.0
2015-02-19 11:30:00,62.93,62.97,62.81,62.92,75300.0,62.3727,62.4124,62.2538,62.3628,75300.0
2015-02-19 12:00:00,62.92,62.93,62.77,62.78,84200.0,62.3628,62.3727,62.2141,62.224,84200.0
2015-02-19 12:30:00,62.78,62.81,62.67,62.73,69900.0,62.224,62.2538,62.115,62.1745,69900.0
2015-02-19 13:00:00,62.75,62.81,62.6,62.65,95600.0,62.1943,62.2538,62.0456,62.0952,95600.0
2015-02-19 13:30:00,62.65,62.73,62.61,62.72,151000.0,62.0952,62.1745,62.0555,62.1646,151000.0
2015-02-19 14:00:00,62.73,62.85,62.61,62.61,128100.0,62.1745,62.2934,62.0555,62.0555,128100.0
2015-02-19 14:30:00,62.61,62.85,62.6,62.8,199400.0,62.0555,62.2934,62.0456,62.2439,199400.0
2015-02-19 15:00:00,62.8,63.03,62.79,62.99,171100.0,62.2439,62.4718,62.2339,62.4322,171100.0
2015-02-19 15:30:00,63.0,63.01,62.71,62.82,335700.0,62.4421,62.452,62.1547,62.2637,335700.0
2015-02-20 09:30:00,62.78,63.05,62.53,62.64,295300.0,62.224,62.4916,61.9763,62.0853,295300.0
2015-02-20 10:00:00,62.63,62.82,62.51,62.78,163000.0,62.0754,62.2637,61.9564,62.224,163000.0
2015-02-20 10:30:00,62.76,63.09,62.71,62.95,197600.0,62.2042,62.5313,62.1547,62.3925,197600.0
2015-02-20 11:00:00,62.96,63.2,62.94,63.2,76400.0,62.4024,62.6403,62.3826,62.6403,76400.0
2015-02-20 11:30:00,63.2,63.47,63.17,63.41,162500.0,62.6403,62.9079,62.6106,62.8485,162500.0
2015-02-20 12:00:00,63.4,63.6,63.37,63.55,200200.0,62.8385,63.0368,62.8088,62.9872,200200.0
2015-02-20 12:30:00,63.55,63.73,63.36,63.41,163100.0,62.9872,63.1656,62.7989,62.8485,163100.0
2015-02-20 13:00:00,63.42,63.53,63.32,63.49,102800.0,62.8584,62.9674,62.7593,62.9277,102800.0
2015-02-20 13:30:00,63.49,63.51,63.35,63.37,252200.0,62.9277,62.9476,62.789,62.8088,252200.0
2015-02-20 14:00:00,63.37,63.45,63.34,63.44,269900.0,62.8088,62.8881,62.7791,62.8782,269900.0
2015-02-20 14:30:00,63.43,63.46,63.37,63.42,297800.0,62.8683,62.898,62.8088,62.8584,297800.0
2015-02-20 15:00:00,63.43,63.74,63.43,63.66,271300.0,62.8683,63.1755,62.8683,63.0962,271300.0
2015-02-20 15:30:00,63.67,63.75,63.58,63.74,539100.0,63.1062,63.1854,63.017,63.1755,539100.0
2015-02-23 09:30:00,63.14,63.44,62.92,62.99,911900.0,62.5808,62.8782,62.3628,62.4322,911900.0
2015-02-23 10:00:00,62.99,63.06,62.75,62.75,470100.0,62.4322,62.5016,62.1943,62.1943,470100.0
2015-02-23 10:30:00,62.76,63.06,62.76,62.8,360400.0,62.2042,62.5016,62.2042,62.2439,360400.0
2015-02-23 11:00:00,62.81,63.02,62.8,62.9,206300.0,62.2538,62.4619,62.2439,62.343,206300.0
2015-02-23 11:30:00,62.9,62.94,62.75,62.77,221700.0,62.343,62.3826,62.1943,62.2141,221700.0
2015-02-23 12:00:00,62.77,62.92,62.75,62.88,149700.0,62.2141,62.3628,62.1943,62.3232,149700.0
2015-02-23 12:30:00,62.89,62.92,62.83,62.92,136800.0,62.3331,62.3628,62.2736,62.3628,136800.0
2015-02-23 13:00:00,62.93,62.93,62.86,62.9,113200.0,62.3727,62.3727,62.3033,62.343,113200.0
2015-02-23 13:30:00,62.91,62.93,62.8,62.82,175800.0,62.3529,62.3727,62.2439,62.2637,175800.0
2015-02-23 14:00:00,62.83,62.86,62.75,62.78,153100.0,62.2736,62.3033,62.1943,62.224,153100.0
2015-02-23 14:30:00,62.78,62.8,62.58,62.58,245700.0,62.224,62.2439,62.0258,62.0258,245700.0
2015-02-23 15:00:00,62.58,62.6,62.45,62.48,298100.0,62.0258,62.0456,61.897,61.9267,298100.0
2015-02-23 15:30:00,62.48,62.59,62.37,62.59,606000.0,61.9267,62.0357,61.8177,62.0357,606000.0
2015-02-24 09:30:00,62.58,62.59,61.6,61.75,776100.0,62.0258,62.0357,61.0545,61.2032,776100.0
2015-02-24 10:00:00,61.76,61.94,61.55,61.71,667700.0,61.2131,61.3915,61.0049,61.1635,667700.0
2015-02-24 10:30:00,61.72,61.98,61.67,61.78,215400.0,61.1734,61.4311,61.1239,61.2329,215400.0
2015-02-24 11:00:00,61.79,61.94,61.72,61.87,254400.0,61.2428,61.3915,61.1734,61.3221,254400.0
2015-02-24 11:30:00,61.87,62.02,61.84,61.98,257200.0,61.3221,61.4708,61.2924,61.4311,257200.0
2015-02-24 12:00:00,61.99,62.02,61.67,61.76,328200.0,61.441,61.4708,61.1239,61.2131,328200.0
2015-02-24 12:30:00,61.75,61.87,61.62,61.86,120300.0,61.2032,61.3221,61.0743,61.3122,120300.0
2015-02-24 13:00:00,61.86,61.87,61.65,61.78,116300.0,61.3122,61.3221,61.104,61.2329,116300.0
2015-02-24 13:30:00,61.78,61.86,61.68,61.68,129300.0,61.2329,61.3122,61.1338,61.1338,129300.0
2015-02-24 14:00:00,61.68,61.8,61.65,61.66,147800.0,61.1338,61.2527,61.104,61.114,147800.0
2015-02-24 14:30:00,61.66,61.95,61.65,61.95,108400.0,61.114,61.4014,61.104,61.4014,108400.0
2015-02-24 15:00:00,61.95,61.98,61.73,61.74,211200.0,61.4014,61.4311,61.1833,61.1932,211200.0
2015-02-24 15:30:00,61.74,61.98,61.67,61.92,754100.0,61.1932,61.4311,61.1239,61.3717,754100.0
2015-02-25 09:30:00,61.93,62.37,61.89,62.33,314000.0,61.3816,61.8177,61.3419,61.778,314000.0
2015-02-25 10:00:00,62.35,62.71,62.25,62.4,278100.0,61.7978,62.1547,61.6987,61.8474,278100.0
2015-02-25 10:30:00,62.39,62.5,62.28,62.37,230500.0,61.8375,61.9465,61.7285,61.8177,230500.0
2015-02-25 11:00:00,62.38,62.63,62.33,62.46,229200.0,61.8276,62.0754,61.778,61.9069,229200.0
2015-02-25 11:30:00,62.46,62.72,62.37,62.65,156000.0,61.9069,62.1646,61.8177,62.0952,156000.0
2015-02-25 12:00:00,62.66,63.05,62.46,62.49,336200.0,62.1051,62.4916,61.9069,61.9366,336200.0
2015-02-25 12:30:00,62.49,62.54,62.34,62.41,180200.0,61.9366,61.9862,61.7879,61.8573,180200.0
2015-02-25 13:00:00,62.41,62.56,62.35,62.49,153300.0,61.8573,62.006,61.7978,61.9366,153300.0
2015-02-25 13:30:00,62.5,62.89,62.41,62.77,239100.0,61.9465,62.3331,61.8573,62.2141,239100.0
2015-02-25 14:00:00,62.78,62.93,62.72,62.82,191700.0,62.224,62.3727,62.1646,62.2637,191700.0
2015-02-25 14:30:00,62.82,62.82,62.45,62.67,210500.0,62.2637,62.2637,61.897,62.115,210500.0
2015-02-25 15:00:00,62.67,62.72,62.29,62.58,450600.0,62.115,62.1646,61.7384,62.0258,450600.0
2015-02-25 15:30:00,62.57,62.94,62.56,62.85,1043500.0,62.0159,62.3826,62.006,62.2934,1043500.0
2015-02-26 09:30:00,70.02,71.0,69.15,69.7,5251600.0,69.3999,70.3712,68.5376,69.0828,5251600.0
2015-02-26 10:00:00,69.69,70.25,69.0,69.9,2114300.0,69.0728,69.6279,68.389,69.281,2114300.0
2015-02-26 10:30:00,69.89,70.33,69.54,69.92,1264900.0,69.2711,69.7072,68.9242,69.3008,1264900.0
2015-02-26 11:00:00,69.91,70.01,69.3,69.82,1169200.0,69.2909,69.39,68.6863,69.2017,1169200.0
2015-02-26 11:30:00,69.81,69.94,69.43,69.85,724400.0,69.1918,69.3206,68.8151,69.2314,724400.0
2015-02-26 12:00:00,69.85,70.01,69.5,69.68,742400.0,69.2314,69.39,68.8845,69.0629,742400.0
2015-02-26 12:30:00,69.67,69.83,69.52,69.77,457000.0,69.053,69.2116,68.9043,69.1521,457000.0
2015-02-26 13:00:00,69.76,69.87,69.7,69.83,488700.0,69.1422,69.2512,69.0828,69.2116,488700.0
2015-02-26 13:30:00,69.83,69.84,69.28,69.31,616800.0,69.2116,69.2215,68.6665,68.6962,616800.0
2015-02-26 14:00:00,69.3,69.63,69.06,69.3,789600.0,68.6863,69.0134,68.4484,68.6863,789600.0
2015-02-26 14:30:00,69.3,69.51,69.07,69.5,765300.0,68.6863,68.8944,68.4583,68.8845,765300.0
2015-02-26 15:00:00,69.5,70.17,69.2,70.11,1132300.0,68.8845,69.5486,68.5872,69.4891,1132300.0
2015-02-26 15:30:00,70.09,70.41,69.9,70.24,2076700.0,69.4693,69.7865,69.281,69.618,2076700.0
2015-02-27 09:30:00,69.71,70.41,69.31,69.7,1299700.0,69.0927,69.7865,68.6962,69.0828,1299700.0
2015-02-27 10:00:00,69.69,70.01,69.25,69.93,764800.0,69.0728,69.39,68.6367,69.3107,764800.0
2015-02-27 10:30:00,69.93,70.02,69.53,69.59,609700.0,69.3107,69.3999,68.9143,68.9737,609700.0
2015-02-27 11:00:00,69.58,69.81,69.51,69.57,453800.0,68.9638,69.1918,68.8944,68.9539,453800.0
2015-02-27 11:30:00,69.55,69.59,69.06,69.29,622700.0,68.9341,68.9737,68.4484,68.6764,622700.0
2015-02-27 12:00:00,69.29,69.4,69.23,69.3,222500.0,68.6764,68.7854,68.6169,68.6863,222500.0
2015-02-27 12:30:00,69.29,69.4,69.2,69.22,248300.0,68.6764,68.7854,68.5872,68.607,248300.0
2015-02-27 13:00:00,69.21,69.49,69.01,69.34,418900.0,68.5971,68.8746,68.3989,68.7259,418900.0
2015-02-27 13:30:00,69.35,69.55,69.27,69.49,285000.0,68.7359,68.9341,68.6566,68.8746,285000.0
2015-02-27 14:00:00,69.49,69.56,69.17,69.26,420600.0,68.8746,68.944,68.5574,68.6467,420600.0
2015-02-27 14:30:00,69.25,69.4,69.17,69.22,274700.0,68.6367,68.7854,68.5574,68.607,274700.0
2015-02-27 15:00:00,69.22,69.59,69.2,69.59,483100.0,68.607,68.9737,68.5872,68.9737,483100.0
2015-02-27 15:30:00,69.59,69.68,69.32,69.39,844300.0,68.9737,69.0629,68.7061,68.7755,844300.0
2015-03-02 09:30:00,67.38,68.48,66.67,68.19,2385000.0,66.7833,67.8736,66.0796,67.5861,2385000.0
2015-03-02 10:00:00,68.21,68.69,68.0,68.69,505700.0,67.6059,68.0817,67.3978,68.0817,505700.0
2015-03-02 10:30:00,68.69,68.74,68.14,68.32,427500.0,68.0817,68.1313,67.5366,67.715,427500.0
2015-03-02 11:00:00,68.32,68.8,68.25,68.55,535200.0,67.715,68.1907,67.6456,67.9429,535200.0
2015-03-02 11:30:00,68.54,68.69,68.21,68.21,238500.0,67.933,68.0817,67.6059,67.6059,238500.0
2015-03-02 12:00:00,68.21,68.22,67.61,68.01,394500.0,67.6059,67.6159,67.0113,67.4077,394500.0
2015-03-02 12:30:00,68.03,68.18,67.97,68.0,226700.0,67.4275,67.5762,67.3681,67.3978,226700.0
2015-03-02 13:00:00,68.01,68.01,67.74,67.75,282800.0,67.4077,67.4077,67.1401,67.15,282800.0
2015-03-02 13:30:00,67.76,68.24,67.73,68.09,288200.0,67.1599,67.6357,67.1302,67.487,288200.0
2015-03-02 14:00:00,68.09,68.14,67.86,67.87,258000.0,67.487,67.5366,67.259,67.269,258000.0
2015-03-02 14:30:00,67.87,68.36,67.87,68.35,249700.0,67.269,67.7546,67.269,67.7447,249700.0
2015-03-02 15:00:00,68.35,68.47,68.19,68.38,303700.0,67.7447,67.8636,67.5861,67.7744,303700.0
2015-03-02 15:30:00,68.38,68.6,68.35,68.45,745300.0,67.7744,67.9925,67.7447,67.8438,745300.0
2015-03-03 09:30:00,68.06,68.33,67.69,68.3,519200.0,67.4573,67.7249,67.0906,67.6952,519200.0
2015-03-03 10:00:00,68.27,68.38,68.06,68.26,419300.0,67.6654,67.7744,67.4573,67.6555,419300.0
2015-03-03 10:30:00,68.26,68.3,67.58,67.62,282300.0,67.6555,67.6952,66.9815,67.0212,282300.0
2015-03-03 11:00:00,67.64,67.72,67.25,67.27,244500.0,67.041,67.1203,66.6545,66.6743,244500.0
2015-03-03 11:30:00,67.27,67.4,67.05,67.36,273900.0,66.6743,66.8031,66.4562,66.7635,273900.0
2015-03-03 12:00:00,67.38,67.42,66.97,67.04,192200.0,66.7833,66.8229,66.3769,66.4463,192200.0
2015-03-03 12:30:00,67.02,67.19,66.89,67.08,259000.0,66.4265,66.595,66.2976,66.486,259000.0
2015-03-03 13:00:00,67.11,67.12,66.73,66.88,399200.0,66.5157,66.5256,66.1391,66.2877,399200.0
2015-03-03 13:30:00,66.88,67.1,66.86,67.0,313800.0,66.2877,66.5058,66.2679,66.4067,313800.0
2015-03-03 14:00:00,67.0,67.17,66.95,66.99,164400.0,66.4067,66.5752,66.3571,66.3968,164400.0
2015-03-03 14:30:00,66.98,67.04,66.74,66.93,300800.0,66.3868,66.4463,66.149,66.3373,300800.0
2015-03-03 15:00:00,66.94,66.99,66.72,66.75,306500.0,66.3472,66.3968,66.1291,66.1589,306500.0
2015-03-03 15:30:00,66.75,67.1,66.71,66.92,750300.0,66.1589,66.5058,66.1192,66.3274,750300.0
2015-03-04 09:30:00,66.43,66.43,64.84,65.2,1668000.0,65.8417,65.8417,64.2658,64.6226,1668000.0
2015-03-04 10:00:00,65.22,65.33,64.79,65.0,991300.0,64.6424,64.7515,64.2162,64.4244,991300.0
2015-03-04 10:30:00,64.99,65.23,64.72,65.05,598400.0,64.4145,64.6523,64.1469,64.4739,598400.0
2015-03-04 11:00:00,65.05,65.48,65.03,65.45,567800.0,64.4739,64.9001,64.4541,64.8704,567800.0
2015-03-04 11:30:00,65.45,65.47,65.03,65.21,383500.0,64.8704,64.8902,64.4541,64.6325,383500.0
2015-03-04 12:00:00,65.21,65.47,65.12,65.43,327700.0,64.6325,64.8902,64.5433,64.8506,327700.0
2015-03-04 12:30:00,65.44,65.5,65.17,65.18,441900.0,64.8605,64.9199,64.5929,64.6028,441900.0
2015-03-04 13:00:00,65.19,65.37,65.0,65.29,236600.0,64.6127,64.7911,64.4244,64.7118,236600.0
2015-03-04 13:30:00,65.29,65.39,64.98,65.0,435400.0,64.7118,64.8109,64.4046,64.4244,435400.0
2015-03-04 14:00:00,65.0,65.29,64.94,65.29,326700.0,64.4244,64.7118,64.3649,64.7118,326700.0
2015-03-04 14:30:00,65.29,65.41,65.1,65.28,287300.0,64.7118,64.8307,64.5235,64.7019,287300.0
2015-03-04 15:00:00,65.28,65.32,64.98,65.0,449900.0,64.7019,64.7415,64.4046,64.4244,449900.0
2015-03-04 15:30:00,64.99,65.09,64.84,64.88,913200.0,64.4145,64.5136,64.2658,64.3054,913200.0
2015-03-05 09:30:00,65.12,65.34,64.76,65.21,377100.0,64.5433,64.7614,64.1865,64.6325,377100.0
2015-03-05 10:00:00,65.2,65.46,65.03,65.2,309800.0,64.6226,64.8803,64.4541,64.6226,309800.0
2015-03-05 10:30:00,65.21,65.78,65.19,65.67,389400.0,64.6325,65.1975,64.6127,65.0884,389400.0
2015-03-05 11:00:00,65.67,65.7,65.19,65.49,232500.0,65.0884,65.1182,64.6127,64.91,232500.0
2015-03-05 11:30:00,65.52,66.06,65.51,66.0,297400.0,64.9398,65.475,64.9299,65.4155,297400.0
2015-03-05 12:00:00,66.01,66.03,65.79,65.98,265000.0,65.4254,65.4453,65.2074,65.3957,265000.0
2015-03-05 12:30:00,65.98,65.98,65.3,65.43,156600.0,65.3957,65.3957,64.7217,64.8506,156600.0
2015-03-05 13:00:00,65.41,65.47,65.22,65.26,204400.0,64.8307,64.8902,64.6424,64.6821,204400.0
2015-03-05 13:30:00,65.26,65.63,65.12,65.54,197200.0,64.6821,65.0488,64.5433,64.9596,197200.0
2015-03-05 14:00:00,65.53,65.74,65.53,65.66,123200.0,64.9497,65.1578,64.9497,65.0785,123200.0
2015-03-05 14:30:00,65.67,65.74,65.49,65.67,109800.0,65.0884,65.1578,64.91,65.0884,109800.0
2015-03-05 15:00:00,65.68,65.7,65.45,65.51,170400.0,65.0984,65.1182,64.8704,64.9299,170400.0
2015-03-05 15:30:00,65.51,65.67,65.47,65.59,441900.0,64.9299,65.0884,64.8902,65.0092,441900.0
2015-03-06 09:30:00,65.18,65.44,65.0,65.21,306000.0,64.6028,64.8605,64.4244,64.6325,306000.0
2015-03-06 10:00:00,65.24,65.92,65.11,65.9,319500.0,64.6623,65.3362,64.5334,65.3164,319500.0
2015-03-06 10:30:00,65.89,65.94,65.65,65.78,252000.0,65.3065,65.3561,65.0686,65.1975,252000.0
2015-03-06 11:00:00,65.78,65.8,65.26,65.28,138200.0,65.1975,65.2173,64.6821,64.7019,138200.0
2015-03-06 11:30:00,65.26,65.3,64.95,65.17,282800.0,64.6821,64.7217,64.3748,64.5929,282800.0
2015-03-06 12:00:00,65.18,65.35,64.66,64.83,203600.0,64.6028,64.7713,64.0874,64.2559,203600.0
2015-03-06 12:30:00,64.82,64.94,64.7,64.84,100500.0,64.246,64.3649,64.127,64.2658,100500.0
2015-03-06 13:00:00,64.85,64.89,64.54,64.68,185800.0,64.2757,64.3154,63.9685,64.1072,185800.0
2015-03-06 13:30:00,64.69,64.69,64.43,64.53,135000.0,64.1171,64.1171,63.8594,63.9585,135000.0
2015-03-06 14:00:00,64.53,64.84,64.49,64.58,131600.0,63.9585,64.2658,63.9189,64.0081,131600.0
2015-03-06 14:30:00,64.57,64.64,64.45,64.49,142300.0,63.9982,64.0676,63.8792,63.9189,142300.0
2015-03-06 15:00:00,64.48,64.66,64.43,64.51,214700.0,63.909,64.0874,63.8594,63.9387,214700.0
2015-03-06 15:30:00,64.48,64.59,64.28,64.56,653600.0,63.909,64.018,63.7108,63.9883,653600.0
2015-03-09 09:30:00,64.75,64.87,64.36,64.79,246100.0,64.1766,64.2955,63.79,64.2162,246100.0
2015-03-09 10:00:00,64.79,64.9,64.53,64.59,201800.0,64.2162,64.3253,63.9585,64.018,201800.0
2015-03-09 10:30:00,64.6,64.75,64.37,64.38,212000.0,64.0279,64.1766,63.8,63.8099,212000.0
2015-03-09 11:00:00,64.37,65.38,64.32,65.11,631100.0,63.8,64.801,63.7504,64.5334,631100.0
2015-03-09 11:30:00,65.17,65.3,64.85,64.91,304000.0,64.5929,64.7217,64.2757,64.3352,304000.0
2015-03-09 12:00:00,64.93,64.99,64.77,64.85,186000.0,64.355,64.4145,64.1964,64.2757,186000.0
2015-03-09 12:30:00,64.85,64.89,64.7,64.82,139500.0,64.2757,64.3154,64.127,64.246,139500.0
2015-03-09 13:00:00,64.83,64.86,64.69,64.86,154900.0,64.2559,64.2856,64.1171,64.2856,154900.0
2015-03-09 13:30:00,64.87,65.27,64.86,65.27,161800.0,64.2955,64.692,64.2856,64.692,161800.0
2015-03-09 14:00:00,65.27,65.3,65.15,65.25,154700.0,64.692,64.7217,64.573,64.6722,154700.0
2015-03-09 14:30:00,65.25,65.26,64.97,65.2,164600.0,64.6722,64.6821,64.3946,64.6226,164600.0
2015-03-09 15:00:00,65.19,65.46,65.14,65.41,259700.0,64.6127,64.8803,64.5631,64.8307,259700.0
2015-03-09 15:30:00,65.41,65.67,65.4,65.47,625600.0,64.8307,65.0884,64.8208,64.8902,625600.0
2015-03-10 09:30:00,64.78,64.96,64.19,64.6,418000.0,64.2063,64.3847,63.6215,64.0279,418000.0
2015-03-10 10:00:00,64.61,64.65,64.2,64.33,341600.0,64.0378,64.0775,63.6315,63.7603,341600.0
2015-03-10 10:30:00,64.34,64.44,64.22,64.34,354100.0,63.7702,63.8693,63.6513,63.7702,354100.0
2015-03-10 11:00:00,64.33,64.7,64.33,64.62,204300.0,63.7603,64.127,63.7603,64.0477,204300.0
2015-03-10 11:30:00,64.62,64.64,64.13,64.18,202500.0,64.0477,64.0676,63.5621,63.6116,202500.0
2015-03-10 12:00:00,64.19,64.26,64.01,64.14,114000.0,63.6215,63.6909,63.4431,63.572,114000.0
2015-03-10 12:30:00,64.15,64.18,64.02,64.04,124200.0,63.5819,63.6116,63.4531,63.4729,124200.0
2015-03-10 13:00:00,64.05,64.44,64.04,64.27,116400.0,63.4828,63.8693,63.4729,63.7008,116400.0
2015-03-10 13:30:00,64.28,64.29,64.13,64.17,114600.0,63.7108,63.7207,63.5621,63.6017,114600.0
2015-03-10 14:00:00,64.19,64.34,63.88,63.98,178400.0,63.6215,63.7702,63.3143,63.4134,178400.0
2015-03-10 14:30:00,64.0,64.14,63.92,64.02,200000.0,63.4332,63.572,63.3539,63.4531,200000.0
2015-03-10 15:00:00,64.02,64.19,63.97,63.98,242300.0,63.4531,63.6215,63.4035,63.4134,242300.0
2015-03-10 15:30:00,63.99,64.0,63.76,63.77,548500.0,63.4233,63.4332,63.1954,63.2053,548500.0
2015-03-11 09:30:00,64.0,64.42,63.76,64.27,341600.0,63.4332,63.8495,63.1954,63.7008,341600.0
2015-03-11 10:00:00,64.29,64.43,64.01,64.11,91700.0,63.7207,63.8594,63.4431,63.5423,91700.0
2015-03-11 10:30:00,64.13,64.17,63.64,63.78,183000.0,63.5621,63.6017,63.0764,63.2152,183000.0
2015-03-11 11:00:00,63.79,64.19,63.78,64.16,138900.0,63.2251,63.6215,63.2152,63.5918,138900.0
2015-03-11 11:30:00,64.19,64.26,64.08,64.23,137700.0,63.6215,63.6909,63.5125,63.6612,137700.0
2015-03-11 12:00:00,64.24,64.34,64.13,64.25,125700.0,63.6711,63.7702,63.5621,63.681,125700.0
2015-03-11 12:30:00,64.26,64.5,64.19,64.24,190100.0,63.6909,63.9288,63.6215,63.6711,190100.0
2015-03-11 13:00:00,64.23,64.23,64.08,64.09,115000.0,63.6612,63.6612,63.5125,63.5224,115000.0
2015-03-11 13:30:00,64.1,64.1,63.87,64.02,113400.0,63.5323,63.5323,63.3044,63.4531,113400.0
2015-03-11 14:00:00,64.04,64.25,63.93,64.21,96500.0,63.4729,63.681,63.3639,63.6414,96500.0
2015-03-11 14:30:00,64.21,64.23,64.06,64.22,107600.0,63.6414,63.6612,63.4927,63.6513,107600.0
2015-03-11 15:00:00,64.22,64.24,63.78,63.79,278500.0,63.6513,63.6711,63.2152,63.2251,278500.0
2015-03-11 15:30:00,63.79,63.87,63.66,63.68,653600.0,63.2251,63.3044,63.0962,63.1161,653600.0
2015-03-12 09:30:00,63.66,64.81,63.66,64.74,483600.0,63.0962,64.2361,63.0962,64.1667,483600.0
2015-03-12 10:00:00,64.75,64.78,64.44,64.65,229500.0,64.1766,64.2063,63.8693,64.0775,229500.0
2015-03-12 10:30:00,64.66,64.77,64.53,64.63,296800.0,64.0874,64.1964,63.9585,64.0577,296800.0
2015-03-12 11:00:00,64.63,65.22,64.58,65.17,355400.0,64.0577,64.6424,64.0081,64.5929,355400.0
2015-03-12 11:30:00,65.17,65.2,64.97,65.1,188300.0,64.5929,64.6226,64.3946,64.5235,188300.0
2015-03-12 12:00:00,65.1,65.19,64.92,65.06,201900.0,64.5235,64.6127,64.3451,64.4838,201900.0
2015-03-12 12:30:00,65.07,65.07,64.77,64.82,181900.0,64.4938,64.4938,64.1964,64.246,181900.0
2015-03-12 13:00:00,64.82,64.96,64.75,64.89,101000.0,64.246,64.3847,64.1766,64.3154,101000.0
2015-03-12 13:30:00,64.88,65.08,64.76,64.99,134000.0,64.3054,64.5037,64.1865,64.4145,134000.0
2015-03-12 14:00:00,65.0,65.02,64.76,64.78,151300.0,64.4244,64.4442,64.1865,64.2063,151300.0
2015-03-12 14:30:00,64.79,64.9,64.67,64.87,138900.0,64.2162,64.3253,64.0973,64.2955,138900.0
2015-03-12 15:00:00,64.88,64.96,64.83,64.87,212700.0,64.3054,64.3847,64.2559,64.2955,212700.0
2015-03-12 15:30:00,64.87,65.03,64.81,64.97,440000.0,64.2955,64.4541,64.2361,64.3946,440000.0
2015-03-13 09:30:00,64.81,65.42,64.79,65.11,304100.0,64.2361,64.8407,64.2162,64.5334,304100.0
2015-03-13 10:00:00,65.12,65.15,64.35,64.41,246600.0,64.5433,64.573,63.7801,63.8396,246600.0
2015-03-13 10:30:00,64.42,64.53,64.14,64.14,143400.0,63.8495,63.9585,63.572,63.572,143400.0
2015-03-13 11:00:00,64.14,64.59,64.1,64.32,117600.0,63.572,64.018,63.5323,63.7504,117600.0
2015-03-13 11:30:00,64.34,64.52,64.16,64.47,211100.0,63.7702,63.9486,63.5918,63.8991,211100.0
2015-03-13 12:00:00,64.49,64.52,64.15,64.2,149900.0,63.9189,63.9486,63.5819,63.6315,149900.0
2015-03-13 12:30:00,64.2,64.42,64.14,64.35,106400.0,63.6315,63.8495,63.572,63.7801,106400.0
2015-03-13 13:00:00,64.36,64.37,64.15,64.16,87700.0,63.79,63.8,63.5819,63.5918,87700.0
2015-03-13 13:30:00,64.16,64.18,64.01,64.02,119500.0,63.5918,63.6116,63.4431,63.4531,119500.0
2015-03-13 14:00:00,64.03,64.14,63.96,64.14,145800.0,63.463,63.572,63.3936,63.572,145800.0
2015-03-13 14:30:00,64.14,64.23,63.9,64.2,114300.0,63.572,63.6612,63.3341,63.6315,114300.0
2015-03-13 15:00:00,64.21,64.34,64.08,64.34,162200.0,63.6414,63.7702,63.5125,63.7702,162200.0
2015-03-13 15:30:00,64.34,64.64,64.26,64.6,593400.0,63.7702,64.0676,63.6909,64.0279,593400.0
2015-03-16 09:30:00,64.95,65.96,64.91,65.88,436300.0,64.3748,65.3759,64.3352,65.2966,436300.0
2015-03-16 10:00:00,65.9,65.95,65.68,65.76,309900.0,65.3164,65.366,65.0984,65.1776,309900.0
2015-03-16 10:30:00,65.77,65.96,65.69,65.9,160800.0,65.1876,65.3759,65.1083,65.3164,160800.0
2015-03-16 11:00:00,65.9,66.37,65.9,66.27,304000.0,65.3164,65.7822,65.3164,65.6831,304000.0
2015-03-16 11:30:00,66.28,66.33,66.03,66.12,247300.0,65.693,65.7426,65.4453,65.5345,247300.0
2015-03-16 12:00:00,66.12,66.14,65.77,65.81,144400.0,65.5345,65.5543,65.1876,65.2272,144400.0
2015-03-16 12:30:00,65.82,65.83,65.59,65.62,162500.0,65.2371,65.247,65.0092,65.0389,162500.0
2015-03-16 13:00:00,65.62,65.77,65.55,65.72,203200.0,65.0389,65.1876,64.9695,65.138,203200.0
2015-03-16 13:30:00,65.72,66.0,65.67,65.95,234300.0,65.138,65.4155,65.0884,65.366,234300.0
2015-03-16 14:00:00,65.94,66.21,65.92,66.21,243700.0,65.3561,65.6237,65.3362,65.6237,243700.0
2015-03-16 14:30:00,66.21,66.3,66.08,66.24,199100.0,65.6237,65.7129,65.4948,65.6534,199100.0
2015-03-16 15:00:00,66.25,66.4,66.22,66.24,414600.0,65.6633,65.812,65.6336,65.6534,414600.0
2015-03-16 15:30:00,66.25,66.47,66.25,66.43,819400.0,65.6633,65.8814,65.6633,65.8417,819400.0
2015-03-17 09:30:00,65.96,66.75,65.88,66.55,475300.0,65.3759,66.1589,65.2966,65.9607,475300.0
2015-03-17 10:00:00,66.52,66.56,66.04,66.34,244700.0,65.9309,65.9706,65.4552,65.7525,244700.0
2015-03-17 10:30:00,66.35,66.56,66.31,66.53,256200.0,65.7624,65.9706,65.7228,65.9408,256200.0
2015-03-17 11:00:00,66.53,66.53,66.04,66.22,171100.0,65.9408,65.9408,65.4552,65.6336,171100.0
2015-03-17 11:30:00,66.22,66.55,66.19,66.55,98700.0,65.6336,65.9607,65.6038,65.9607,98700.0
2015-03-17 12:00:00,66.56,66.75,66.45,66.45,167300.0,65.9706,66.1589,65.8615,65.8615,167300.0
2015-03-17 12:30:00,66.46,66.79,66.45,66.77,156700.0,65.8714,66.1985,65.8615,66.1787,156700.0
2015-03-17 13:00:00,66.78,66.8,66.49,66.65,163800.0,66.1886,66.2084,65.9012,66.0598,163800.0
2015-03-17 13:30:00,66.65,67.0,66.63,67.0,305200.0,66.0598,66.4067,66.0399,66.4067,305200.0
2015-03-17 14:00:00,67.0,67.02,66.79,66.9,296000.0,66.4067,66.4265,66.1985,66.3076,296000.0
2015-03-17 14:30:00,66.89,67.0,66.86,66.99,259500.0,66.2976,66.4067,66.2679,66.3968,259500.0
2015-03-17 15:00:00,67.0,67.28,66.99,67.15,519000.0,66.4067,66.6842,66.3968,66.5553,519000.0
2015-03-17 15:30:00,67.15,67.56,67.15,67.55,1701100.0,66.5553,66.9617,66.5553,66.9518,1701100.0
2015-03-18 09:30:00,67.04,67.53,66.96,67.32,410100.0,66.4463,66.932,66.367,66.7238,410100.0
2015-03-18 10:00:00,67.33,67.4,66.92,67.05,273000.0,66.7337,66.8031,66.3274,66.4562,273000.0
2015-03-18 10:30:00,67.05,67.17,67.02,67.06,179400.0,66.4562,66.5752,66.4265,66.4661,179400.0
2015-03-18 11:00:00,67.07,67.33,67.06,67.17,174700.0,66.476,66.7337,66.4661,66.5752,174700.0
2015-03-18 11:30:00,67.16,67.16,66.91,67.01,212800.0,66.5652,66.5652,66.3175,66.4166,212800.0
2015-03-18 12:00:00,67.0,67.09,66.8,66.81,139100.0,66.4067,66.4959,66.2084,66.2183,139100.0
2015-03-18 12:30:00,66.82,66.93,66.77,66.91,175100.0,66.2283,66.3373,66.1787,66.3175,175100.0
2015-03-18 13:00:00,66.89,66.95,66.81,66.81,234200.0,66.2976,66.3571,66.2183,66.2183,234200.0
2015-03-18 13:30:00,66.81,67.07,66.75,66.99,184800.0,66.2183,66.476,66.1589,66.3968,184800.0
2015-03-18 14:00:00,66.99,68.21,66.96,68.15,549200.0,66.3968,67.6059,66.367,67.5465,549200.0
2015-03-18 14:30:00,68.15,68.67,68.06,68.56,541300.0,67.5465,68.0619,67.4573,67.9529,541300.0
2015-03-18 15:00:00,68.54,68.94,68.51,68.65,502200.0,67.933,68.3295,67.9033,68.0421,502200.0
2015-03-18 15:30:00,68.64,68.69,68.38,68.55,1108700.0,68.0321,68.0817,67.7744,67.9429,1108700.0
2015-03-19 09:30:00,68.3,68.84,68.1,68.44,365700.0,67.6952,68.2304,67.4969,67.8339,365700.0
2015-03-19 10:00:00,68.45,68.59,68.27,68.46,300400.0,67.8438,67.9826,67.6654,67.8537,300400.0
2015-03-19 10:30:00,68.47,68.55,68.34,68.44,194300.0,67.8636,67.9429,67.7348,67.8339,194300.0
2015-03-19 11:00:00,68.44,68.5,68.31,68.36,177500.0,67.8339,67.8934,67.7051,67.7546,177500.0
2015-03-19 11:30:00,68.36,68.65,68.24,68.63,240700.0,67.7546,68.0421,67.6357,68.0222,240700.0
2015-03-19 12:00:00,68.62,68.89,68.58,68.8,151400.0,68.0123,68.2799,67.9727,68.1907,151400.0
2015-03-19 12:30:00,68.81,68.81,68.39,68.4,109500.0,68.2006,68.2006,67.7844,67.7943,109500.0
2015-03-19 13:00:00,68.4,68.81,68.36,68.72,127100.0,67.7943,68.2006,67.7546,68.1114,127100.0
2015-03-19 13:30:00,68.73,68.74,68.47,68.56,171500.0,68.1213,68.1313,67.8636,67.9529,171500.0
2015-03-19 14:00:00,68.55,68.85,68.46,68.82,204200.0,67.9429,68.2403,67.8537,68.2105,204200.0
2015-03-19 14:30:00,68.83,68.95,68.75,68.86,168300.0,68.2205,68.3394,68.1412,68.2502,168300.0
2015-03-19 15:00:00,68.86,68.89,68.63,68.68,213800.0,68.2502,68.2799,68.0222,68.0718,213800.0
2015-03-19 15:30:00,68.66,68.89,68.63,68.88,803700.0,68.052,68.2799,68.0222,68.27,803700.0
2015-03-20 09:30:00,69.19,69.89,69.05,69.14,1205400.0,68.5773,69.2711,68.4385,68.5277,1205400.0
2015-03-20 10:00:00,69.14,69.15,68.58,68.59,351900.0,68.5277,68.5376,67.9727,67.9826,351900.0
2015-03-20 10:30:00,68.59,68.86,68.3,68.63,348200.0,67.9826,68.2502,67.6952,68.0222,348200.0
2015-03-20 11:00:00,68.64,68.71,68.25,68.28,210400.0,68.0321,68.1015,67.6456,67.6753,210400.0
2015-03-20 11:30:00,68.28,68.48,68.25,68.33,190500.0,67.6753,67.8736,67.6456,67.7249,190500.0
2015-03-20 12:00:00,68.33,68.43,67.92,67.98,368900.0,67.7249,67.824,67.3185,67.378,368900.0
2015-03-20 12:30:00,67.99,68.3,67.98,68.2,252600.0,67.3879,67.6952,67.378,67.596,252600.0
2015-03-20 13:00:00,68.2,68.21,67.96,68.13,355900.0,67.596,67.6059,67.3582,67.5267,355900.0
2015-03-20 13:30:00,68.13,68.28,68.02,68.16,323800.0,67.5267,67.6753,67.4176,67.5564,323800.0
2015-03-20 14:00:00,68.16,68.21,67.99,68.13,154500.0,67.5564,67.6059,67.3879,67.5267,154500.0
2015-03-20 14:30:00,68.13,68.13,67.81,67.94,235600.0,67.5267,67.5267,67.2095,67.3383,235600.0
2015-03-20 15:00:00,67.95,67.98,67.29,67.34,421500.0,67.3483,67.378,66.6941,66.7437,421500.0
2015-03-20 15:30:00,67.33,68.25,67.33,67.69,1157300.0,66.7337,67.6456,66.7337,67.0906,1157300.0
2015-03-23 09:30:00,67.7,67.88,67.38,67.85,192200.0,67.1005,67.2789,66.7833,67.2491,192200.0
2015-03-23 10:00:00,67.85,68.26,67.77,68.17,155600.0,67.2491,67.6555,67.1698,67.5663,155600.0
2015-03-23 10:30:00,68.18,68.23,67.76,67.78,129200.0,67.5762,67.6258,67.1599,67.1798,129200.0
2015-03-23 11:00:00,67.79,68.05,67.73,67.87,105300.0,67.1897,67.4474,67.1302,67.269,105300.0
2015-03-23 11:30:00,67.87,68.09,67.87,68.01,98300.0,67.269,67.487,67.269,67.4077,98300.0
2015-03-23 12:00:00,68.0,68.12,67.88,67.91,106800.0,67.3978,67.5167,67.2789,67.3086,106800.0
2015-03-23 12:30:00,67.9,68.0,67.7,67.71,99100.0,67.2987,67.3978,67.1005,67.1104,99100.0
2015-03-23 13:00:00,67.71,67.73,67.54,67.66,85100.0,67.1104,67.1302,66.9419,67.0608,85100.0
2015-03-23 13:30:00,67.67,67.78,67.57,67.69,94300.0,67.0707,67.1798,66.9716,67.0906,94300.0
2015-03-23 14:00:00,67.69,67.87,67.66,67.84,73800.0,67.0906,67.269,67.0608,67.2392,73800.0
2015-03-23 14:30:00,67.83,67.83,67.68,67.7,114100.0,67.2293,67.2293,67.0806,67.1005,114100.0
2015-03-23 15:00:00,67.71,67.77,67.64,67.66,154900.0,67.1104,67.1698,67.041,67.0608,154900.0
2015-03-23 15:30:00,67.67,67.89,67.46,67.88,1033000.0,67.0707,67.2888,66.8626,67.2789,1033000.0
2015-03-24 09:30:00,67.68,67.83,67.4,67.5,174400.0,67.0806,67.2293,66.8031,66.9022,174400.0
2015-03-24 10:00:00,67.54,67.66,67.42,67.59,160800.0,66.9419,67.0608,66.8229,66.9914,160800.0
2015-03-24 10:30:00,67.58,67.69,67.45,67.53,96400.0,66.9815,67.0906,66.8527,66.932,96400.0
2015-03-24 11:00:00,67.54,67.68,67.46,67.66,99300.0,66.9419,67.0806,66.8626,67.0608,99300.0
2015-03-24 11:30:00,67.65,67.65,67.49,67.49,86600.0,67.0509,67.0509,66.8923,66.8923,86600.0
2015-03-24 12:00:00,67.5,67.6,67.47,67.51,50800.0,66.9022,67.0014,66.8725,66.9121,50800.0
2015-03-24 12:30:00,67.52,67.6,67.33,67.54,161100.0,66.9221,67.0014,66.7337,66.9419,161100.0
2015-03-24 13:00:00,67.54,67.63,67.4,67.47,192800.0,66.9419,67.0311,66.8031,66.8725,192800.0
2015-03-24 13:30:00,67.44,67.52,67.43,67.5,131000.0,66.8428,66.9221,66.8329,66.9022,131000.0
2015-03-24 14:00:00,67.49,67.51,67.3,67.39,208000.0,66.8923,66.9121,66.704,66.7932,208000.0
2015-03-24 14:30:00,67.38,67.5,67.28,67.28,123100.0,66.7833,66.9022,66.6842,66.6842,123100.0
2015-03-24 15:00:00,67.28,67.52,67.26,67.32,193700.0,66.6842,66.9221,66.6644,66.7238,193700.0
2015-03-24 15:30:00,67.34,67.49,67.29,67.37,595200.0,66.7437,66.8923,66.6941,66.7734,595200.0
2015-03-25 09:30:00,67.3,67.34,66.07,66.27,361900.0,66.704,66.7437,65.4849,65.6831,361900.0
2015-03-25 10:00:00,66.25,66.4,66.13,66.27,307300.0,65.6633,65.812,65.5444,65.6831,307300.0
2015-03-25 10:30:00,66.26,66.3,66.0,66.11,384500.0,65.6732,65.7129,65.4155,65.5245,384500.0
2015-03-25 11:00:00,66.12,66.23,66.07,66.13,268700.0,65.5345,65.6435,65.4849,65.5444,268700.0
2015-03-25 11:30:00,66.13,66.16,65.53,65.77,461500.0,65.5444,65.5741,64.9497,65.1876,461500.0
2015-03-25 12:00:00,65.78,65.96,65.77,65.92,237100.0,65.1975,65.3759,65.1876,65.3362,237100.0
2015-03-25 12:30:00,65.91,66.14,65.83,66.14,153100.0,65.3263,65.5543,65.247,65.5543,153100.0
2015-03-25 13:00:00,66.11,66.13,65.88,66.03,113300.0,65.5245,65.5444,65.2966,65.4453,113300.0
2015-03-25 13:30:00,66.04,66.21,65.94,66.09,102300.0,65.4552,65.6237,65.3561,65.5047,102300.0
2015-03-25 14:00:00,66.08,66.17,65.97,66.15,148400.0,65.4948,65.584,65.3858,65.5642,148400.0
2015-03-25 14:30:00,66.17,66.21,65.99,66.07,122900.0,65.584,65.6237,65.4056,65.4849,122900.0
2015-03-25 15:00:00,66.06,66.08,65.78,65.99,288000.0,65.475,65.4948,65.1975,65.4056,288000.0
2015-03-25 15:30:00,66.0,66.11,65.78,65.78,496600.0,65.4155,65.5245,65.1975,65.1975,496600.0
2015-03-26 09:30:00,65.72,65.98,64.81,65.5,479200.0,65.138,65.3957,64.2361,64.9199,479200.0
2015-03-26 10:00:00,65.53,65.87,65.25,65.82,234400.0,64.9497,65.2867,64.6722,65.2371,234400.0
2015-03-26 10:30:00,65.8,66.28,65.69,66.17,204900.0,65.2173,65.693,65.1083,65.584,204900.0
2015-03-26 11:00:00,66.18,66.33,65.75,65.75,142300.0,65.5939,65.7426,65.1677,65.1677,142300.0
2015-03-26 11:30:00,65.76,66.21,65.67,66.21,122400.0,65.1776,65.6237,65.0884,65.6237,122400.0
2015-03-26 12:00:00,66.23,66.34,65.97,65.99,120900.0,65.6435,65.7525,65.3858,65.4056,120900.0
2015-03-26 12:30:00,65.99,66.18,65.89,66.13,67300.0,65.4056,65.5939,65.3065,65.5444,67300.0
2015-03-26 13:00:00,66.13,66.2,65.95,66.08,84900.0,65.5444,65.6137,65.366,65.4948,84900.0
2015-03-26 13:30:00,66.09,66.46,66.04,66.31,85500.0,65.5047,65.8714,65.4552,65.7228,85500.0
2015-03-26 14:00:00,66.31,66.38,66.17,66.18,128300.0,65.7228,65.7922,65.584,65.5939,128300.0
2015-03-26 14:30:00,66.19,66.28,65.89,65.9,114100.0,65.6038,65.693,65.3065,65.3164,114100.0
2015-03-26 15:00:00,65.88,65.94,65.74,65.83,157000.0,65.2966,65.3561,65.1578,65.247,157000.0
2015-03-26 15:30:00,65.83,66.08,65.79,66.01,431200.0,65.247,65.4948,65.2074,65.4254,431200.0
2015-03-27 09:30:00,65.78,66.32,65.74,66.01,153900.0,65.1975,65.7327,65.1578,65.4254,153900.0
2015-03-27 10:00:00,66.0,66.1,65.56,65.87,148200.0,65.4155,65.5146,64.9794,65.2867,148200.0
2015-03-27 10:30:00,65.89,66.35,65.75,66.35,95700.0,65.3065,65.7624,65.1677,65.7624,95700.0
2015-03-27 11:00:00,66.37,66.38,66.08,66.09,71300.0,65.7822,65.7922,65.4948,65.5047,71300.0
2015-03-27 11:30:00,66.11,66.19,65.91,66.05,75200.0,65.5245,65.6038,65.3263,65.4651,75200.0
2015-03-27 12:00:00,66.07,66.17,65.96,66.09,48100.0,65.4849,65.584,65.3759,65.5047,48100.0
2015-03-27 12:30:00,66.1,66.44,66.1,66.43,65700.0,65.5146,65.8516,65.5146,65.8417,65700.0
2015-03-27 13:00:00,66.43,66.43,66.25,66.35,66800.0,65.8417,65.8417,65.6633,65.7624,66800.0
2015-03-27 13:30:00,66.35,66.61,66.35,66.55,159200.0,65.7624,66.0201,65.7624,65.9607,159200.0
2015-03-27 14:00:00,66.56,66.62,66.44,66.53,106600.0,65.9706,66.03,65.8516,65.9408,106600.0
2015-03-27 14:30:00,66.53,66.55,66.34,66.39,98200.0,65.9408,65.9607,65.7525,65.8021,98200.0
2015-03-27 15:00:00,66.38,66.56,66.37,66.51,165100.0,65.7922,65.9706,65.7822,65.921,165100.0
2015-03-27 15:30:00,66.5,66.68,66.41,66.55,387000.0,65.9111,66.0895,65.8219,65.9607,387000.0
2015-03-30 09:30:00,67.4,67.56,66.99,67.13,373100.0,66.8031,66.9617,66.3968,66.5355,373100.0
2015-03-30 10:00:00,67.12,67.22,66.24,66.29,248300.0,66.5256,66.6247,65.6534,65.703,248300.0
2015-03-30 10:30:00,66.29,66.56,66.29,66.49,123700.0,65.703,65.9706,65.703,65.9012,123700.0
2015-03-30 11:00:00,66.5,66.53,66.35,66.48,121500.0,65.9111,65.9408,65.7624,65.8913,121500.0
2015-03-30 11:30:00,66.47,66.62,66.37,66.62,113400.0,65.8814,66.03,65.7822,66.03,113400.0
2015-03-30 12:00:00,66.61,66.68,66.44,66.68,70500.0,66.0201,66.0895,65.8516,66.0895,70500.0
2015-03-30 12:30:00,66.66,66.85,66.57,66.85,71300.0,66.0697,66.258,65.9805,66.258,71300.0
2015-03-30 13:00:00,66.86,66.91,66.75,66.8,104100.0,66.2679,66.3175,66.1589,66.2084,104100.0
2015-03-30 13:30:00,66.81,66.81,66.62,66.69,134800.0,66.2183,66.2183,66.03,66.0994,134800.0
2015-03-30 14:00:00,66.7,66.88,66.66,66.85,101100.0,66.1093,66.2877,66.0697,66.258,101100.0
2015-03-30 14:30:00,66.86,66.99,66.83,66.95,113000.0,66.2679,66.3968,66.2382,66.3571,113000.0
2015-03-30 15:00:00,66.97,66.97,66.62,66.77,299700.0,66.3769,66.3769,66.03,66.1787,299700.0
2015-03-30 15:30:00,66.77,66.92,66.74,66.86,431100.0,66.1787,66.3274,66.149,66.2679,431100.0
2015-03-31 09:30:00,66.51,67.16,66.46,67.11,369800.0,65.921,66.5652,65.8714,66.5157,369800.0
2015-03-31 10:00:00,67.1,67.62,67.04,67.55,328500.0,66.5058,67.0212,66.4463,66.9518,328500.0
2015-03-31 10:30:00,67.55,67.96,67.4,67.85,380900.0,66.9518,67.3582,66.8031,67.2491,380900.0
2015-03-31 11:00:00,67.85,67.88,67.46,67.48,209400.0,67.2491,67.2789,66.8626,66.8824,209400.0
2015-03-31 11:30:00,67.48,67.54,67.29,67.38,127300.0,66.8824,66.9419,66.6941,66.7833,127300.0
2015-03-31 12:00:00,67.36,67.47,67.15,67.43,115800.0,66.7635,66.8725,66.5553,66.8329,115800.0
2015-03-31 12:30:00,67.45,67.73,67.41,67.67,142100.0,66.8527,67.1302,66.813,67.0707,142100.0
2015-03-31 13:00:00,67.66,67.7,67.32,67.49,145000.0,67.0608,67.1005,66.7238,66.8923,145000.0
2015-03-31 13:30:00,67.51,67.67,67.29,67.29,107600.0,66.9121,67.0707,66.6941,66.6941,107600.0
2015-03-31 14:00:00,67.3,67.44,67.15,67.2,124200.0,66.704,66.8428,66.5553,66.6049,124200.0
2015-03-31 14:30:00,67.19,67.29,67.06,67.23,122100.0,66.595,66.6941,66.4661,66.6346,122100.0
2015-03-31 15:00:00,67.22,67.22,66.66,66.82,195300.0,66.6247,66.6247,66.0697,66.2283,195300.0
2015-03-31 15:30:00,66.81,67.02,66.77,66.84,698100.0,66.2183,66.4265,66.1787,66.2481,698100.0
2015-04-01 09:30:00,66.51,66.52,65.42,65.67,452800.0,65.921,65.9309,64.8407,65.0884,452800.0
2015-04-01 10:00:00,65.67,66.4,65.66,66.32,296300.0,65.0884,65.812,65.0785,65.7327,296300.0
2015-04-01 10:30:00,66.36,66.55,66.06,66.22,166600.0,65.7723,65.9607,65.475,65.6336,166600.0
2015-04-01 11:00:00,66.23,66.39,66.06,66.17,184400.0,65.6435,65.8021,65.475,65.584,184400.0
2015-04-01 11:30:00,66.15,66.28,65.93,66.2,177400.0,65.5642,65.693,65.3461,65.6137,177400.0
2015-04-01 12:00:00,66.19,66.52,66.19,66.4,183900.0,65.6038,65.9309,65.6038,65.812,183900.0
2015-04-01 12:30:00,66.4,66.43,66.14,66.3,129500.0,65.812,65.8417,65.5543,65.7129,129500.0
2015-04-01 13:00:00,66.29,66.29,66.13,66.19,117900.0,65.703,65.703,65.5444,65.6038,117900.0
2015-04-01 13:30:00,66.2,66.23,66.0,66.14,176400.0,65.6137,65.6435,65.4155,65.5543,176400.0
2015-04-01 14:00:00,66.15,66.18,65.86,65.99,256900.0,65.5642,65.5939,65.2768,65.4056,256900.0
2015-04-01 14:30:00,65.97,66.0,65.79,65.79,226800.0,65.3858,65.4155,65.2074,65.2074,226800.0
2015-04-01 15:00:00,65.8,65.97,65.75,65.95,247300.0,65.2173,65.3858,65.1677,65.366,247300.0
2015-04-01 15:30:00,65.95,66.12,65.83,66.08,364800.0,65.366,65.5345,65.247,65.4948,364800.0
2015-04-02 09:30:00,66.25,66.74,65.75,66.7,178700.0,65.6633,66.149,65.1677,66.1093,178700.0
2015-04-02 10:00:00,66.72,66.9,66.41,66.47,121600.0,66.1291,66.3076,65.8219,65.8814,121600.0
2015-04-02 10:30:00,66.45,66.63,66.41,66.44,111600.0,65.8615,66.0399,65.8219,65.8516,111600.0
2015-04-02 11:00:00,66.45,66.56,66.17,66.2,73200.0,65.8615,65.9706,65.584,65.6137,73200.0
2015-04-02 11:30:00,66.2,66.41,66.15,66.32,79100.0,65.6137,65.8219,65.5642,65.7327,79100.0
2015-04-02 12:00:00,66.29,66.3,66.12,66.19,63900.0,65.703,65.7129,65.5345,65.6038,63900.0
2015-04-02 12:30:00,66.21,66.52,66.21,66.47,59600.0,65.6237,65.9309,65.6237,65.8814,59600.0
2015-04-02 13:00:00,66.48,66.6,66.42,66.53,59100.0,65.8913,66.0102,65.8318,65.9408,59100.0
2015-04-02 13:30:00,66.55,66.58,66.34,66.42,76600.0,65.9607,65.9904,65.7525,65.8318,76600.0
2015-04-02 14:00:00,66.42,66.5,66.31,66.39,86500.0,65.8318,65.9111,65.7228,65.8021,86500.0
2015-04-02 14:30:00,66.41,66.45,66.26,66.41,83200.0,65.8219,65.8615,65.6732,65.8219,83200.0
2015-04-02 15:00:00,66.42,66.61,66.41,66.6,159100.0,65.8318,66.0201,65.8219,66.0102,159100.0
2015-04-02 15:30:00,66.59,66.89,66.56,66.69,462200.0,66.0003,66.2976,65.9706,66.0994,462200.0
2015-04-06 09:30:00,66.24,67.07,66.0,66.96,198400.0,65.6534,66.476,65.4155,66.367,198400.0
2015-04-06 10:00:00,66.92,67.29,66.78,67.29,161700.0,66.3274,66.6941,66.1886,66.6941,161700.0
2015-04-06 10:30:00,67.29,67.38,67.13,67.38,128900.0,66.6941,66.7833,66.5355,66.7833,128900.0
2015-04-06 11:00:00,67.39,67.5,67.28,67.36,117800.0,66.7932,66.9022,66.6842,66.7635,117800.0
2015-04-06 11:30:00,67.37,67.42,67.25,67.37,82000.0,66.7734,66.8229,66.6545,66.7734,82000.0
2015-04-06 12:00:00,67.38,67.55,67.32,67.48,86700.0,66.7833,66.9518,66.7238,66.8824,86700.0
2015-04-06 12:30:00,67.51,67.7,67.51,67.6,99800.0,66.9121,67.1005,66.9121,67.0014,99800.0
2015-04-06 13:00:00,67.61,67.83,67.61,67.8,83400.0,67.0113,67.2293,67.0113,67.1996,83400.0
2015-04-06 13:30:00,67.79,67.88,67.73,67.79,91200.0,67.1897,67.2789,67.1302,67.1897,91200.0
2015-04-06 14:00:00,67.79,67.82,67.57,67.77,101300.0,67.1897,67.2194,66.9716,67.1698,101300.0
2015-04-06 14:30:00,67.77,67.88,67.68,67.74,120200.0,67.1698,67.2789,67.0806,67.1401,120200.0
2015-04-06 15:00:00,67.73,68.02,67.71,67.95,424500.0,67.1302,67.4176,67.1104,67.3483,424500.0
2015-04-06 15:30:00,67.95,68.06,67.93,67.95,589600.0,67.3483,67.4573,67.3284,67.3483,589600.0
2015-04-07 09:30:00,68.24,68.55,67.99,68.5,357700.0,67.6357,67.9429,67.3879,67.8934,357700.0
2015-04-07 10:00:00,68.5,69.38,68.35,69.18,448800.0,67.8934,68.7656,67.7447,68.5674,448800.0
2015-04-07 10:30:00,69.2,69.58,68.95,69.1,342700.0,68.5872,68.9638,68.3394,68.4881,342700.0
2015-04-07 11:00:00,69.1,69.55,69.09,69.51,278800.0,68.4881,68.9341,68.4782,68.8944,278800.0
2015-04-07 11:30:00,69.51,69.75,69.36,69.42,245600.0,68.8944,69.1323,68.7458,68.8052,245600.0
2015-04-07 12:00:00,69.43,69.55,69.21,69.27,198100.0,68.8151,68.9341,68.5971,68.6566,198100.0
2015-04-07 12:30:00,69.28,69.3,68.95,69.06,161600.0,68.6665,68.6863,68.3394,68.4484,161600.0
2015-04-07 13:00:00,69.05,69.11,68.99,69.07,112000.0,68.4385,68.498,68.379,68.4583,112000.0
2015-04-07 13:30:00,69.07,69.08,68.78,68.79,139100.0,68.4583,68.4682,68.1709,68.1808,139100.0
2015-04-07 14:00:00,68.79,68.93,68.67,68.82,156500.0,68.1808,68.3196,68.0619,68.2105,156500.0
2015-04-07 14:30:00,68.82,68.9,68.48,68.51,230600.0,68.2105,68.2898,67.8736,67.9033,230600.0
2015-04-07 15:00:00,68.47,68.55,68.3,68.39,258300.0,67.8636,67.9429,67.6952,67.7844,258300.0
2015-04-07 15:30:00,68.39,68.5,68.12,68.19,424200.0,67.7844,67.8934,67.5167,67.5861,424200.0
2015-04-08 09:30:00,68.26,68.92,68.05,68.74,177600.0,67.6555,68.3097,67.4474,68.1313,177600.0
2015-04-08 10:00:00,68.76,68.82,68.2,68.22,196000.0,68.1511,68.2105,67.596,67.6159,196000.0
2015-04-08 10:30:00,68.25,68.29,67.82,68.12,149200.0,67.6456,67.6852,67.2194,67.5167,149200.0
2015-04-08 11:00:00,68.12,68.59,68.06,68.41,158000.0,67.5167,67.9826,67.4573,67.8042,158000.0
2015-04-08 11:30:00,68.43,68.6,68.38,68.6,151800.0,67.824,67.9925,67.7744,67.9925,151800.0
2015-04-08 12:00:00,68.6,68.67,68.37,68.42,105000.0,67.9925,68.0619,67.7645,67.8141,105000.0
2015-04-08 12:30:00,68.42,68.45,68.22,68.29,92300.0,67.8141,67.8438,67.6159,67.6852,92300.0
2015-04-08 13:00:00,68.3,68.42,68.2,68.33,64900.0,67.6952,67.8141,67.596,67.7249,64900.0
2015-04-08 13:30:00,68.33,68.35,68.16,68.21,71100.0,67.7249,67.7447,67.5564,67.6059,71100.0
2015-04-08 14:00:00,68.23,68.41,67.81,68.32,174300.0,67.6258,67.8042,67.2095,67.715,174300.0
2015-04-08 14:30:00,68.31,68.39,67.91,68.05,152600.0,67.7051,67.7844,67.3086,67.4474,152600.0
2015-04-08 15:00:00,68.06,68.24,67.99,68.03,141400.0,67.4573,67.6357,67.3879,67.4275,141400.0
2015-04-08 15:30:00,68.03,68.32,68.02,68.21,399200.0,67.4275,67.715,67.4176,67.6059,399200.0
2015-04-09 09:30:00,68.32,68.35,67.24,67.51,372100.0,67.715,67.7447,66.6445,66.9121,372100.0
2015-04-09 10:00:00,67.51,67.63,67.09,67.36,264600.0,66.9121,67.0311,66.4959,66.7635,264600.0
2015-04-09 10:30:00,67.36,67.39,66.96,67.1,194400.0,66.7635,66.7932,66.367,66.5058,194400.0
2015-04-09 11:00:00,67.1,67.13,66.81,66.98,195100.0,66.5058,66.5355,66.2183,66.3868,195100.0
2015-04-09 11:30:00,66.98,67.27,66.94,67.12,133300.0,66.3868,66.6743,66.3472,66.5256,133300.0
2015-04-09 12:00:00,67.12,67.63,67.11,67.6,107600.0,66.5256,67.0311,66.5157,67.0014,107600.0
2015-04-09 12:30:00,67.61,67.62,67.49,67.61,63600.0,67.0113,67.0212,66.8923,67.0113,63600.0
2015-04-09 13:00:00,67.62,67.74,67.52,67.62,72100.0,67.0212,67.1401,66.9221,67.0212,72100.0
2015-04-09 13:30:00,67.63,67.64,67.43,67.56,78800.0,67.0311,67.041,66.8329,66.9617,78800.0
2015-04-09 14:00:00,67.56,67.59,67.43,67.47,72400.0,66.9617,66.9914,66.8329,66.8725,72400.0
2015-04-09 14:30:00,67.47,67.71,67.39,67.54,93200.0,66.8725,67.1104,66.7932,66.9419,93200.0
2015-04-09 15:00:00,67.54,67.88,67.54,67.81,131500.0,66.9419,67.2789,66.9419,67.2095,131500.0
2015-04-09 15:30:00,67.82,67.82,67.57,67.73,350600.0,67.2194,67.2194,66.9716,67.1302,350600.0
2015-04-10 09:30:00,67.6,67.99,67.08,67.23,221100.0,67.0014,67.3879,66.486,66.6346,221100.0
2015-04-10 10:00:00,67.26,67.6,67.26,67.47,159200.0,66.6644,67.0014,66.6644,66.8725,159200.0
2015-04-10 10:30:00,67.5,67.52,67.27,67.3,103100.0,66.9022,66.9221,66.6743,66.704,103100.0
2015-04-10 11:00:00,67.3,67.48,66.94,67.47,267100.0,66.704,66.8824,66.3472,66.8725,267100.0
2015-04-10 11:30:00,67.45,67.54,67.41,67.53,89400.0,66.8527,66.9419,66.813,66.932,89400.0
2015-04-10 12:00:00,67.52,67.53,67.37,67.5,58300.0,66.9221,66.932,66.7734,66.9022,58300.0
2015-04-10 12:30:00,67.51,67.58,67.37,67.39,69100.0,66.9121,66.9815,66.7734,66.7932,69100.0
2015-04-10 13:00:00,67.41,67.63,67.4,67.58,71200.0,66.813,67.0311,66.8031,66.9815,71200.0
2015-04-10 13:30:00,67.58,67.7,67.49,67.7,61400.0,66.9815,67.1005,66.8923,67.1005,61400.0
2015-04-10 14:00:00,67.71,67.76,67.6,67.62,78500.0,67.1104,67.1599,67.0014,67.0212,78500.0
2015-04-10 14:30:00,67.62,67.67,67.57,67.6,107200.0,67.0212,67.0707,66.9716,67.0014,107200.0
2015-04-10 15:00:00,67.61,67.65,67.51,67.62,115000.0,67.0113,67.0509,66.9121,67.0212,115000.0
2015-04-10 15:30:00,67.61,67.77,67.56,67.65,214800.0,67.0113,67.1698,66.9617,67.0509,214800.0
2015-04-13 09:30:00,67.76,68.32,67.69,67.96,171000.0,67.1599,67.715,67.0906,67.3582,171000.0
2015-04-13 10:00:00,67.97,68.24,67.83,68.16,199000.0,67.3681,67.6357,67.2293,67.5564,199000.0
2015-04-13 10:30:00,68.16,68.26,68.09,68.09,122400.0,67.5564,67.6555,67.487,67.487,122400.0
2015-04-13 11:00:00,68.09,68.17,67.76,67.76,114100.0,67.487,67.5663,67.1599,67.1599,114100.0
2015-04-13 11:30:00,67.76,67.94,67.64,67.68,91700.0,67.1599,67.3383,67.041,67.0806,91700.0
2015-04-13 12:00:00,67.67,67.78,67.6,67.66,78300.0,67.0707,67.1798,67.0014,67.0608,78300.0
2015-04-13 12:30:00,67.67,67.68,67.33,67.34,70500.0,67.0707,67.0806,66.7337,66.7437,70500.0
2015-04-13 13:00:00,67.35,67.39,67.13,67.16,105700.0,66.7536,66.7932,66.5355,66.5652,105700.0
2015-04-13 13:30:00,67.14,67.25,67.0,67.13,89500.0,66.5454,66.6545,66.4067,66.5355,89500.0
2015-04-13 14:00:00,67.14,67.17,67.01,67.04,86100.0,66.5454,66.5752,66.4166,66.4463,86100.0
2015-04-13 14:30:00,67.04,67.18,67.0,67.08,73300.0,66.4463,66.5851,66.4067,66.486,73300.0
2015-04-13 15:00:00,67.08,67.27,67.03,67.08,132000.0,66.486,66.6743,66.4364,66.486,132000.0
2015-04-13 15:30:00,67.07,67.23,67.02,67.05,277300.0,66.476,66.6346,66.4265,66.4562,277300.0
2015-04-14 09:30:00,67.12,67.41,66.64,66.84,210600.0,66.5256,66.813,66.0499,66.2481,210600.0
2015-04-14 10:00:00,66.88,66.88,66.54,66.6,110800.0,66.2877,66.2877,65.9507,66.0102,110800.0
2015-04-14 10:30:00,66.58,66.63,66.3,66.5,133100.0,65.9904,66.0399,65.7129,65.9111,133100.0
2015-04-14 11:00:00,66.5,66.85,66.43,66.65,110700.0,65.9111,66.258,65.8417,66.0598,110700.0
2015-04-14 11:30:00,66.65,66.81,66.6,66.7,76900.0,66.0598,66.2183,66.0102,66.1093,76900.0
2015-04-14 12:00:00,66.72,66.89,66.69,66.76,45200.0,66.1291,66.2976,66.0994,66.1688,45200.0
2015-04-14 12:30:00,66.78,66.94,66.69,66.7,65200.0,66.1886,66.3472,66.0994,66.1093,65200.0
2015-04-14 13:00:00,66.71,66.77,66.62,66.67,50200.0,66.1192,66.1787,66.03,66.0796,50200.0
2015-04-14 13:30:00,66.68,66.77,66.63,66.67,73000.0,66.0895,66.1787,66.0399,66.0796,73000.0
2015-04-14 14:00:00,66.66,66.9,66.64,66.86,90700.0,66.0697,66.3076,66.0499,66.2679,90700.0
2015-04-14 14:30:00,66.87,66.99,66.76,66.98,85100.0,66.2778,66.3968,66.1688,66.3868,85100.0
2015-04-14 15:00:00,66.97,67.08,66.79,66.87,216400.0,66.3769,66.486,66.1985,66.2778,216400.0
2015-04-14 15:30:00,66.87,67.02,66.83,66.94,286800.0,66.2778,66.4265,66.2382,66.3472,286800.0
2015-04-15 09:30:00,67.27,67.46,67.02,67.34,185100.0,66.6743,66.8626,66.4265,66.7437,185100.0
2015-04-15 10:00:00,67.33,67.37,66.97,67.02,87200.0,66.7337,66.7734,66.3769,66.4265,87200.0
2015-04-15 10:30:00,67.03,67.38,67.01,67.36,69500.0,66.4364,66.7833,66.4166,66.7635,69500.0
2015-04-15 11:00:00,67.36,67.42,67.17,67.21,124100.0,66.7635,66.8229,66.5752,66.6148,124100.0
2015-04-15 11:30:00,67.21,67.26,67.17,67.26,108400.0,66.6148,66.6644,66.5752,66.6644,108400.0
2015-04-15 12:00:00,67.25,67.26,67.15,67.19,98300.0,66.6545,66.6644,66.5553,66.595,98300.0
2015-04-15 12:30:00,67.19,67.25,67.12,67.19,86200.0,66.595,66.6545,66.5256,66.595,86200.0
2015-04-15 13:00:00,67.2,67.28,67.15,67.25,81000.0,66.6049,66.6842,66.5553,66.6545,81000.0
2015-04-15 13:30:00,67.26,67.36,67.18,67.32,178800.0,66.6644,66.7635,66.5851,66.7238,178800.0
2015-04-15 14:00:00,67.33,67.51,67.29,67.4,91300.0,66.7337,66.9121,66.6941,66.8031,91300.0
2015-04-15 14:30:00,67.41,67.47,67.3,67.39,106800.0,66.813,66.8725,66.704,66.7932,106800.0
2015-04-15 15:00:00,67.38,67.42,67.19,67.31,169400.0,66.7833,66.8229,66.595,66.7139,169400.0
2015-04-15 15:30:00,67.31,67.39,67.15,67.2,309500.0,66.7139,66.7932,66.5553,66.6049,309500.0
2015-04-16 09:30:00,66.67,67.68,66.65,67.36,283700.0,66.0796,67.0806,66.0598,66.7635,283700.0
2015-04-16 10:00:00,67.36,67.69,67.36,67.65,178200.0,66.7635,67.0906,66.7635,67.0509,178200.0
2015-04-16 10:30:00,67.65,67.97,67.51,67.95,168600.0,67.0509,67.3681,66.9121,67.3483,168600.0
2015-04-16 11:00:00,67.95,68.06,67.86,67.99,224800.0,67.3483,67.4573,67.259,67.3879,224800.0
2015-04-16 11:30:00,67.99,68.17,67.99,68.11,106900.0,67.3879,67.5663,67.3879,67.5068,106900.0
2015-04-16 12:00:00,68.12,68.2,67.93,68.2,103800.0,67.5167,67.596,67.3284,67.596,103800.0
2015-04-16 12:30:00,68.2,68.21,67.86,67.9,59900.0,67.596,67.6059,67.259,67.2987,59900.0
2015-04-16 13:00:00,67.87,67.95,67.76,67.9,115300.0,67.269,67.3483,67.1599,67.2987,115300.0
2015-04-16 13:30:00,67.87,68.04,67.85,68.0,45800.0,67.269,67.4375,67.2491,67.3978,45800.0
2015-04-16 14:00:00,67.99,68.02,67.81,67.93,52200.0,67.3879,67.4176,67.2095,67.3284,52200.0
2015-04-16 14:30:00,67.91,67.94,67.82,67.83,46500.0,67.3086,67.3383,67.2194,67.2293,46500.0
2015-04-16 15:00:00,67.82,67.89,67.71,67.78,80700.0,67.2194,67.2888,67.1104,67.1798,80700.0
2015-04-16 15:30:00,67.77,68.04,67.75,67.91,415300.0,67.1698,67.4375,67.15,67.3086,415300.0
2015-04-17 09:30:00,67.13,67.16,65.54,65.73,646500.0,66.5355,66.5652,64.9596,65.1479,646500.0
2015-04-17 10:00:00,65.73,66.03,65.59,65.96,266700.0,65.1479,65.4453,65.0092,65.3759,266700.0
2015-04-17 10:30:00,65.95,66.2,65.66,65.73,325600.0,65.366,65.6137,65.0785,65.1479,325600.0
2015-04-17 11:00:00,65.73,65.93,65.56,65.77,169500.0,65.1479,65.3461,64.9794,65.1876,169500.0
2015-04-17 11:30:00,65.77,65.83,65.44,65.73,217300.0,65.1876,65.247,64.8605,65.1479,217300.0
2015-04-17 12:00:00,65.73,66.05,65.69,66.02,187500.0,65.1479,65.4651,65.1083,65.4353,187500.0
2015-04-17 12:30:00,66.02,66.11,65.96,66.07,120800.0,65.4353,65.5245,65.3759,65.4849,120800.0
2015-04-17 13:00:00,66.06,66.09,65.88,65.88,124500.0,65.475,65.5047,65.2966,65.2966,124500.0
2015-04-17 13:30:00,65.88,65.99,65.76,65.78,272500.0,65.2966,65.4056,65.1776,65.1975,272500.0
2015-04-17 14:00:00,65.78,65.78,65.45,65.59,137300.0,65.1975,65.1975,64.8704,65.0092,137300.0
2015-04-17 14:30:00,65.6,65.84,65.53,65.72,167300.0,65.0191,65.2569,64.9497,65.138,167300.0
2015-04-17 15:00:00,65.71,65.77,65.58,65.74,136800.0,65.1281,65.1876,64.9992,65.1578,136800.0
2015-04-17 15:30:00,65.76,65.98,65.75,65.81,517800.0,65.1776,65.3957,65.1677,65.2272,517800.0
2015-04-20 09:30:00,66.19,66.65,66.19,66.41,252600.0,65.6038,66.0598,65.6038,65.8219,252600.0
2015-04-20 10:00:00,66.45,66.57,66.37,66.42,102600.0,65.8615,65.9805,65.7822,65.8318,102600.0
2015-04-20 10:30:00,66.43,66.55,66.32,66.46,101100.0,65.8417,65.9607,65.7327,65.8714,101100.0
2015-04-20 11:00:00,66.48,66.91,66.48,66.89,140900.0,65.8913,66.3175,65.8913,66.2976,140900.0
2015-04-20 11:30:00,66.89,66.94,66.81,66.9,112100.0,66.2976,66.3472,66.2183,66.3076,112100.0
2015-04-20 12:00:00,66.9,66.91,66.77,66.88,53600.0,66.3076,66.3175,66.1787,66.2877,53600.0
2015-04-20 12:30:00,66.91,67.01,66.87,67.01,58500.0,66.3175,66.4166,66.2778,66.4166,58500.0
2015-04-20 13:00:00,67.01,67.02,66.83,66.94,60600.0,66.4166,66.4265,66.2382,66.3472,60600.0
2015-04-20 13:30:00,66.95,66.97,66.84,66.93,62700.0,66.3571,66.3769,66.2481,66.3373,62700.0
2015-04-20 14:00:00,66.93,66.94,66.8,66.8,52400.0,66.3373,66.3472,66.2084,66.2084,52400.0
2015-04-20 14:30:00,66.79,66.97,66.73,66.94,73800.0,66.1985,66.3769,66.1391,66.3472,73800.0
2015-04-20 15:00:00,66.94,67.01,66.87,66.98,185600.0,66.3472,66.4166,66.2778,66.3868,185600.0
2015-04-20 15:30:00,66.98,67.05,66.79,66.91,362600.0,66.3868,66.4562,66.1985,66.3175,362600.0
2015-04-21 09:30:00,67.39,67.94,67.38,67.46,341500.0,66.7932,67.3383,66.7833,66.8626,341500.0
2015-04-21 10:00:00,67.49,67.58,67.28,67.45,217500.0,66.8923,66.9815,66.6842,66.8527,217500.0
2015-04-21 10:30:00,67.47,67.58,67.37,67.39,92300.0,66.8725,66.9815,66.7734,66.7932,92300.0
2015-04-21 11:00:00,67.38,67.53,67.18,67.25,114300.0,66.7833,66.932,66.5851,66.6545,114300.0
2015-04-21 11:30:00,67.24,67.39,67.12,67.26,111900.0,66.6445,66.7932,66.5256,66.6644,111900.0
2015-04-21 12:00:00,67.26,67.33,67.11,67.24,105200.0,66.6644,66.7337,66.5157,66.6445,105200.0
2015-04-21 12:30:00,67.23,67.47,67.17,67.47,81100.0,66.6346,66.8725,66.5752,66.8725,81100.0
2015-04-21 13:00:00,67.47,67.66,67.46,67.65,66000.0,66.8725,67.0608,66.8626,67.0509,66000.0
2015-04-21 13:30:00,67.64,67.65,67.39,67.39,84900.0,67.041,67.0509,66.7932,66.7932,84900.0
2015-04-21 14:00:00,67.37,67.6,67.32,67.59,81800.0,66.7734,67.0014,66.7238,66.9914,81800.0
2015-04-21 14:30:00,67.6,67.66,67.5,67.63,96100.0,67.0014,67.0608,66.9022,67.0311,96100.0
2015-04-21 15:00:00,67.63,67.69,67.5,67.5,142700.0,67.0311,67.0906,66.9022,66.9022,142700.0
2015-04-21 15:30:00,67.51,67.52,67.33,67.4,361200.0,66.9121,66.9221,66.7337,66.8031,361200.0
2015-04-22 09:30:00,67.38,68.08,67.27,67.33,242200.0,66.7833,67.4771,66.6743,66.7337,242200.0
2015-04-22 10:00:00,67.33,67.59,67.02,67.4,117400.0,66.7337,66.9914,66.4265,66.8031,117400.0
2015-04-22 10:30:00,67.41,67.83,67.17,67.82,196100.0,66.813,67.2293,66.5752,67.2194,196100.0
2015-04-22 11:00:00,67.84,68.08,67.82,68.03,144300.0,67.2392,67.4771,67.2194,67.4275,144300.0
2015-04-22 11:30:00,68.03,68.12,67.89,68.05,95800.0,67.4275,67.5167,67.2888,67.4474,95800.0
2015-04-22 12:00:00,68.06,68.11,67.83,68.06,87400.0,67.4573,67.5068,67.2293,67.4573,87400.0
2015-04-22 12:30:00,68.07,68.12,67.9,67.93,120400.0,67.4672,67.5167,67.2987,67.3284,120400.0
2015-04-22 13:00:00,67.93,67.95,67.8,67.83,99900.0,67.3284,67.3483,67.1996,67.2293,99900.0
2015-04-22 13:30:00,67.83,68.0,67.83,67.88,61500.0,67.2293,67.3978,67.2293,67.2789,61500.0
2015-04-22 14:00:00,67.87,67.93,67.74,67.81,89500.0,67.269,67.3284,67.1401,67.2095,89500.0
2015-04-22 14:30:00,67.82,68.0,67.76,67.77,94400.0,67.2194,67.3978,67.1599,67.1698,94400.0
2015-04-22 15:00:00,67.77,67.88,67.74,67.8,95500.0,67.1698,67.2789,67.1401,67.1996,95500.0
2015-04-22 15:30:00,67.8,67.81,67.61,67.71,258700.0,67.1996,67.2095,67.0113,67.1104,258700.0
2015-04-23 09:30:00,67.36,68.04,67.26,67.97,157000.0,66.7635,67.4375,66.6644,67.3681,157000.0
2015-04-23 10:00:00,68.02,68.13,67.73,67.95,170700.0,67.4176,67.5267,67.1302,67.3483,170700.0
2015-04-23 10:30:00,67.96,68.82,67.91,68.43,681000.0,67.3582,68.2105,67.3086,67.824,681000.0
2015-04-23 11:00:00,68.43,68.85,68.34,68.82,259800.0,67.824,68.2403,67.7348,68.2105,259800.0
2015-04-23 11:30:00,68.84,69.05,68.56,68.87,223600.0,68.2304,68.4385,67.9529,68.2601,223600.0
2015-04-23 12:00:00,68.85,68.85,68.6,68.66,110300.0,68.2403,68.2403,67.9925,68.052,110300.0
2015-04-23 12:30:00,68.67,69.01,68.67,68.94,103700.0,68.0619,68.3989,68.0619,68.3295,103700.0
2015-04-23 13:00:00,68.94,69.03,68.79,68.94,115900.0,68.3295,68.4187,68.1808,68.3295,115900.0
2015-04-23 13:30:00,68.92,69.09,68.77,68.78,110200.0,68.3097,68.4782,68.161,68.1709,110200.0
2015-04-23 14:00:00,68.8,68.87,68.71,68.79,110800.0,68.1907,68.2601,68.1015,68.1808,110800.0
2015-04-23 14:30:00,68.79,68.81,68.6,68.75,106500.0,68.1808,68.2006,67.9925,68.1412,106500.0
2015-04-23 15:00:00,68.75,68.84,68.61,68.64,170900.0,68.1412,68.2304,68.0024,68.0321,170900.0
2015-04-23 15:30:00,68.64,68.64,68.45,68.48,539800.0,68.0321,68.0321,67.8438,67.8736,539800.0
2015-04-24 09:30:00,68.6,68.71,67.38,68.0,279800.0,67.9925,68.1015,66.7833,67.3978,279800.0
2015-04-24 10:00:00,68.0,68.18,67.82,68.08,146500.0,67.3978,67.5762,67.2194,67.4771,146500.0
2015-04-24 10:30:00,68.09,68.3,68.08,68.25,92500.0,67.487,67.6952,67.4771,67.6456,92500.0
2015-04-24 11:00:00,68.27,68.43,68.21,68.24,88300.0,67.6654,67.824,67.6059,67.6357,88300.0
2015-04-24 11:30:00,68.25,68.33,68.06,68.15,63400.0,67.6456,67.7249,67.4573,67.5465,63400.0
2015-04-24 12:00:00,68.12,68.25,68.09,68.09,52700.0,67.5167,67.6456,67.487,67.487,52700.0
2015-04-24 12:30:00,68.09,68.17,67.91,68.02,66500.0,67.487,67.5663,67.3086,67.4176,66500.0
2015-04-24 13:00:00,68.02,68.11,67.98,68.11,43000.0,67.4176,67.5068,67.378,67.5068,43000.0
2015-04-24 13:30:00,68.12,68.13,67.85,67.85,48500.0,67.5167,67.5267,67.2491,67.2491,48500.0
2015-04-24 14:00:00,67.85,67.94,67.76,67.91,76600.0,67.2491,67.3383,67.1599,67.3086,76600.0
2015-04-24 14:30:00,67.93,68.04,67.79,67.88,58800.0,67.3284,67.4375,67.1897,67.2789,58800.0
2015-04-24 15:00:00,67.87,67.96,67.59,67.61,158000.0,67.269,67.3582,66.9914,67.0113,158000.0
2015-04-24 15:30:00,67.62,67.89,67.58,67.83,344700.0,67.0212,67.2888,66.9815,67.2293,344700.0
2015-04-27 09:30:00,68.46,68.75,67.91,68.73,253400.0,67.8537,68.1412,67.3086,68.1213,253400.0
2015-04-27 10:00:00,68.73,68.94,68.59,68.71,234500.0,68.1213,68.3295,67.9826,68.1015,234500.0
2015-04-27 10:30:00,68.71,68.73,68.29,68.31,108500.0,68.1015,68.1213,67.6852,67.7051,108500.0
2015-04-27 11:00:00,68.28,68.78,68.26,68.72,107400.0,67.6753,68.1709,67.6555,68.1114,107400.0
2015-04-27 11:30:00,68.71,68.83,68.54,68.63,132700.0,68.1015,68.2205,67.933,68.0222,132700.0
2015-04-27 12:00:00,68.64,68.64,68.29,68.48,122500.0,68.0321,68.0321,67.6852,67.8736,122500.0
2015-04-27 12:30:00,68.49,68.53,68.24,68.29,87600.0,67.8835,67.9231,67.6357,67.6852,87600.0
2015-04-27 13:00:00,68.29,68.43,68.17,68.31,57200.0,67.6852,67.824,67.5663,67.7051,57200.0
2015-04-27 13:30:00,68.31,68.35,68.16,68.17,71500.0,67.7051,67.7447,67.5564,67.5663,71500.0
2015-04-27 14:00:00,68.16,68.19,67.98,68.14,72500.0,67.5564,67.5861,67.378,67.5366,72500.0
2015-04-27 14:30:00,68.14,68.14,67.89,68.01,79400.0,67.5366,67.5366,67.2888,67.4077,79400.0
2015-04-27 15:00:00,68.0,68.11,67.83,67.83,142700.0,67.3978,67.5068,67.2293,67.2293,142700.0
2015-04-27 15:30:00,67.83,67.91,67.7,67.82,379100.0,67.2293,67.3086,67.1005,67.2194,379100.0
2015-04-28 09:30:00,67.97,68.34,67.63,67.86,192300.0,67.3681,67.7348,67.0311,67.259,192300.0
2015-04-28 10:00:00,67.86,67.86,66.85,67.09,256000.0,67.259,67.259,66.258,66.4959,256000.0
2015-04-28 10:30:00,67.09,67.5,67.02,67.2,191100.0,66.4959,66.9022,66.4265,66.6049,191100.0
2015-04-28 11:00:00,67.21,67.54,67.21,67.44,144900.0,66.6148,66.9419,66.6148,66.8428,144900.0
2015-04-28 11:30:00,67.44,67.52,67.18,67.39,166300.0,66.8428,66.9221,66.5851,66.7932,166300.0
2015-04-28 12:00:00,67.39,67.51,67.3,67.33,83800.0,66.7932,66.9121,66.704,66.7337,83800.0
2015-04-28 12:30:00,67.33,67.5,67.24,67.42,96300.0,66.7337,66.9022,66.6445,66.8229,96300.0
2015-04-28 13:00:00,67.42,67.53,67.35,67.38,72700.0,66.8229,66.932,66.7536,66.7833,72700.0
2015-04-28 13:30:00,67.38,67.48,67.26,67.26,52200.0,66.7833,66.8824,66.6644,66.6644,52200.0
2015-04-28 14:00:00,67.26,67.27,66.76,66.78,260300.0,66.6644,66.6743,66.1688,66.1886,260300.0
2015-04-28 14:30:00,66.78,67.13,66.75,66.86,187800.0,66.1886,66.5355,66.1589,66.2679,187800.0
2015-04-28 15:00:00,66.87,66.89,66.57,66.78,243200.0,66.2778,66.2976,65.9805,66.1886,243200.0
2015-04-28 15:30:00,66.78,66.9,66.67,66.89,442400.0,66.1886,66.3076,66.0796,66.2976,442400.0
2015-04-29 09:30:00,66.31,67.15,66.25,66.79,258900.0,65.7228,66.5553,65.6633,66.1985,258900.0
2015-04-29 10:00:00,66.79,66.81,66.36,66.39,171900.0,66.1985,66.2183,65.7723,65.8021,171900.0
2015-04-29 10:30:00,66.4,66.67,66.37,66.54,116200.0,65.812,66.0796,65.7822,65.9507,116200.0
2015-04-29 11:00:00,66.52,66.74,66.41,66.45,95300.0,65.9309,66.149,65.8219,65.8615,95300.0
2015-04-29 11:30:00,66.44,66.47,66.21,66.25,139200.0,65.8516,65.8814,65.6237,65.6633,139200.0
2015-04-29 12:00:00,66.24,66.35,65.95,65.99,146000.0,65.6534,65.7624,65.366,65.4056,146000.0
2015-04-29 12:30:00,66.01,66.35,65.89,66.29,91600.0,65.4254,65.7624,65.3065,65.703,91600.0
2015-04-29 13:00:00,66.3,66.3,65.97,66.03,161200.0,65.7129,65.7129,65.3858,65.4453,161200.0
2015-04-29 13:30:00,66.04,66.38,66.01,66.33,215800.0,65.4552,65.7922,65.4254,65.7426,215800.0
2015-04-29 14:00:00,66.35,66.59,66.16,66.45,232700.0,65.7624,66.0003,65.5741,65.8615,232700.0
2015-04-29 14:30:00,66.46,78.46,66.34,75.48,8580600.0,65.8714,77.7652,65.7525,74.8116,8580600.0
2015-04-29 15:00:00,75.48,75.51,72.09,74.77,10007800.0,74.8116,74.8413,71.4516,74.1079,10007800.0
2015-04-29 15:30:00,74.74,75.8,73.53,74.73,5531300.0,74.0781,75.1287,72.8788,74.0682,5531300.0
2015-04-30 09:30:00,72.19,74.0,71.25,73.08,4138100.0,71.5507,73.3447,70.619,72.4328,4138100.0
2015-04-30 10:00:00,73.08,73.55,72.07,72.18,1837300.0,72.4328,72.8987,71.4318,71.5408,1837300.0
2015-04-30 10:30:00,72.15,72.21,71.15,71.54,1440600.0,71.5111,71.5705,70.5199,70.9065,1440600.0
2015-04-30 11:00:00,71.54,72.34,71.53,71.84,1070400.0,70.9065,71.6994,70.8965,71.2038,1070400.0
2015-04-30 11:30:00,71.86,72.5,71.53,71.54,571600.0,71.2236,71.858,70.8965,70.9065,571600.0
2015-04-30 12:00:00,71.54,72.69,71.53,72.41,720500.0,70.9065,72.0463,70.8965,71.7688,720500.0
2015-04-30 12:30:00,72.41,72.51,72.0,72.09,351400.0,71.7688,71.8679,71.3624,71.4516,351400.0
2015-04-30 13:00:00,72.09,72.39,71.77,71.94,494300.0,71.4516,71.7489,71.1344,71.3029,494300.0
2015-04-30 13:30:00,71.92,72.18,71.56,71.57,501400.0,71.2831,71.5408,70.9263,70.9362,501400.0
2015-04-30 14:00:00,71.58,71.6,71.0,71.43,671400.0,70.9461,70.9659,70.3712,70.7974,671400.0
2015-04-30 14:30:00,71.43,72.79,71.39,72.43,1091400.0,70.7974,72.1454,70.7578,71.7886,1091400.0
2015-04-30 15:00:00,72.41,73.02,72.37,72.68,948300.0,71.7688,72.3734,71.7291,72.0364,948300.0
2015-04-30 15:30:00,72.69,72.89,72.26,72.83,1264100.0,72.0463,72.2445,71.6201,72.185,1264100.0
2015-05-01 09:30:00,73.37,74.5,72.83,72.87,846500.0,72.7203,73.8402,72.185,72.2247,846500.0
2015-05-01 10:00:00,72.85,73.43,72.61,73.28,806300.0,72.2049,72.7797,71.967,72.6311,806300.0
2015-05-01 10:30:00,73.3,73.36,72.84,72.97,486200.0,72.6509,72.7103,72.1949,72.3238,486200.0
2015-05-01 11:00:00,72.97,73.27,72.82,73.21,376400.0,72.3238,72.6211,72.1751,72.5617,376400.0
2015-05-01 11:30:00,73.21,73.23,72.83,73.06,355200.0,72.5617,72.5815,72.185,72.413,355200.0
2015-05-01 12:00:00,73.04,73.3,72.94,73.25,272200.0,72.3932,72.6509,72.2941,72.6013,272200.0
2015-05-01 12:30:00,73.26,73.54,73.25,73.49,415200.0,72.6112,72.8887,72.6013,72.8392,415200.0
2015-05-01 13:00:00,73.49,73.51,73.05,73.13,341700.0,72.8392,72.859,72.4031,72.4824,341700.0
2015-05-01 13:30:00,73.13,73.19,73.02,73.1,485900.0,72.4824,72.5418,72.3734,72.4526,485900.0
2015-05-01 14:00:00,73.08,73.43,72.97,73.38,247600.0,72.4328,72.7797,72.3238,72.7302,247600.0
2015-05-01 14:30:00,73.36,73.73,73.26,73.65,262100.0,72.7103,73.0771,72.6112,72.9978,262100.0
2015-05-01 15:00:00,73.67,73.8,73.41,73.48,626600.0,73.0176,73.1464,72.7599,72.8293,626600.0
2015-05-01 15:30:00,73.48,74.46,72.0,73.33,2649900.0,72.8293,73.8006,71.3624,72.6806,2649900.0
2015-05-04 09:30:00,72.27,72.37,71.45,71.88,863300.0,71.63,71.7291,70.8173,71.2434,863300.0
2015-05-04 10:00:00,71.88,72.35,71.63,72.1,307200.0,71.2434,71.7093,70.9957,71.4615,307200.0
2015-05-04 10:30:00,72.1,72.19,71.36,71.41,386400.0,71.4615,71.5507,70.7281,70.7776,386400.0
2015-05-04 11:00:00,71.4,71.54,71.06,71.17,483400.0,70.7677,70.9065,70.4307,70.5397,483400.0
2015-05-04 11:30:00,71.17,71.58,71.01,71.5,396600.0,70.5397,70.9461,70.3812,70.8668,396600.0
2015-05-04 12:00:00,71.49,71.81,71.49,71.76,210400.0,70.8569,71.1741,70.8569,71.1245,210400.0
2015-05-04 12:30:00,71.78,71.78,71.57,71.72,138800.0,71.1443,71.1443,70.9362,71.0849,138800.0
2015-05-04 13:00:00,71.72,71.88,71.64,71.76,195700.0,71.0849,71.2434,71.0056,71.1245,195700.0
2015-05-04 13:30:00,71.77,72.14,71.77,72.14,197100.0,71.1344,71.5011,71.1344,71.5011,197100.0
2015-05-04 14:00:00,72.15,72.18,72.02,72.1,159800.0,71.5111,71.5408,71.3822,71.4615,159800.0
2015-05-04 14:30:00,72.09,72.2,71.85,71.88,237000.0,71.4516,71.5606,71.2137,71.2434,237000.0
2015-05-04 15:00:00,71.88,71.96,71.72,71.75,307400.0,71.2434,71.3227,71.0849,71.1146,307400.0
2015-05-04 15:30:00,71.75,71.8,71.55,71.6,594600.0,71.1146,71.1642,70.9164,70.9659,594600.0
2015-05-05 09:30:00,71.5,71.8,71.27,71.53,373800.0,70.8668,71.1642,70.6389,70.8965,373800.0
2015-05-05 10:00:00,71.56,73.16,71.51,72.1,1543200.0,70.9263,72.5121,70.8767,71.4615,1543200.0
2015-05-05 10:30:00,72.1,72.18,71.69,71.81,299800.0,71.4615,71.5408,71.0551,71.1741,299800.0
2015-05-05 11:00:00,71.8,72.19,71.5,71.97,568600.0,71.1642,71.5507,70.8668,71.3327,568600.0
2015-05-05 11:30:00,71.97,72.3,71.86,72.29,284000.0,71.3327,71.6597,71.2236,71.6498,284000.0
2015-05-05 12:00:00,72.3,72.38,71.89,71.99,220100.0,71.6597,71.739,71.2534,71.3525,220100.0
2015-05-05 12:30:00,71.99,72.01,71.7,71.83,243300.0,71.3525,71.3723,71.065,71.1939,243300.0
2015-05-05 13:00:00,71.86,71.92,71.13,71.33,423800.0,71.2236,71.2831,70.5001,70.6983,423800.0
2015-05-05 13:30:00,71.34,71.39,71.0,71.31,234500.0,70.7082,70.7578,70.3712,70.6785,234500.0
2015-05-05 14:00:00,71.3,71.66,71.12,71.64,196000.0,70.6686,71.0254,70.4902,71.0056,196000.0
2015-05-05 14:30:00,71.63,75.82,71.36,75.82,1108000.0,70.9957,75.1486,70.7281,75.1486,1108000.0
2015-05-05 15:00:00,75.0,76.18,73.4,73.54,9030600.0,74.3358,75.5054,72.75,72.8887,9030600.0
2015-05-05 15:30:00,73.56,74.08,71.99,72.78,4134700.0,72.9086,73.424,71.3525,72.1355,4134700.0
2015-05-06 09:30:00,73.65,74.2,72.8,73.36,1362200.0,72.9978,73.5429,72.1553,72.7103,1362200.0
2015-05-06 10:00:00,73.35,73.58,73.03,73.56,616100.0,72.7004,72.9284,72.3833,72.9086,616100.0
2015-05-06 10:30:00,73.6,75.53,73.48,75.05,1891700.0,72.9482,74.8611,72.8293,74.3854,1891700.0
2015-05-06 11:00:00,75.06,75.13,74.33,74.72,828700.0,74.3953,74.4647,73.6718,74.0583,828700.0
2015-05-06 11:30:00,74.74,74.93,74.44,74.54,350600.0,74.0781,74.2664,73.7808,73.8799,350600.0
2015-05-06 12:00:00,74.55,74.94,74.22,74.82,415400.0,73.8898,74.2764,73.5627,74.1574,415400.0
2015-05-06 12:30:00,74.82,74.82,74.04,74.11,302400.0,74.1574,74.1574,73.3843,73.4537,302400.0
2015-05-06 13:00:00,74.11,74.12,73.45,73.7,475500.0,73.4537,73.4636,72.7995,73.0473,475500.0
2015-05-06 13:30:00,73.68,74.0,73.61,74.0,471400.0,73.0275,73.3447,72.9581,73.3447,471400.0
2015-05-06 14:00:00,74.01,74.05,73.29,73.59,469600.0,73.3546,73.3942,72.641,72.9383,469600.0
2015-05-06 14:30:00,73.59,73.69,73.17,73.55,435700.0,72.9383,73.0374,72.522,72.8987,435700.0
2015-05-06 15:00:00,73.53,73.71,73.25,73.35,458100.0,72.8788,73.0572,72.6013,72.7004,458100.0
2015-05-06 15:30:00,73.34,73.77,73.25,73.77,1285100.0,72.6905,73.1167,72.6013,73.1167,1285100.0
2015-05-07 09:30:00,74.12,74.71,73.7,74.05,483800.0,73.4636,74.0484,73.0473,73.3942,483800.0
2015-05-07 10:00:00,74.08,74.21,73.4,73.94,159000.0,73.424,73.5528,72.75,73.2852,159000.0
2015-05-07 10:30:00,73.91,74.11,73.59,73.77,230300.0,73.2555,73.4537,72.9383,73.1167,230300.0
2015-05-07 11:00:00,73.78,73.98,73.59,73.83,326300.0,73.1266,73.3249,72.9383,73.1762,326300.0
2015-05-07 11:30:00,73.83,74.22,73.72,74.2,264700.0,73.1762,73.5627,73.0672,73.5429,264700.0
2015-05-07 12:00:00,74.19,74.5,74.18,74.43,234700.0,73.533,73.8402,73.5231,73.7709,234700.0
2015-05-07 12:30:00,74.44,74.59,74.33,74.5,173400.0,73.7808,73.9295,73.6718,73.8402,173400.0
2015-05-07 13:00:00,74.51,74.64,74.29,74.52,222100.0,73.8502,73.979,73.6321,73.8601,222100.0
2015-05-07 13:30:00,74.49,74.76,74.46,74.67,280600.0,73.8303,74.0979,73.8006,74.0087,280600.0
2015-05-07 14:00:00,74.67,74.77,74.6,74.69,299700.0,74.0087,74.1079,73.9394,74.0286,299700.0
2015-05-07 14:30:00,74.7,74.75,74.55,74.71,167000.0,74.0385,74.088,73.8898,74.0484,167000.0
2015-05-07 15:00:00,74.7,74.74,74.37,74.47,227900.0,74.0385,74.0781,73.7114,73.8105,227900.0
2015-05-07 15:30:00,74.47,74.59,74.19,74.51,578100.0,73.8105,73.9295,73.533,73.8502,578100.0
2015-05-08 09:30:00,72.0,73.5,71.76,72.48,1030700.0,71.3624,72.8491,71.1245,71.8381,1030700.0
2015-05-08 10:00:00,72.49,72.7,72.07,72.48,428400.0,71.848,72.0562,71.4318,71.8381,428400.0
2015-05-08 10:30:00,72.46,72.8,72.37,72.67,420100.0,71.8183,72.1553,71.7291,72.0265,420100.0
2015-05-08 11:00:00,72.69,72.93,72.4,72.66,256000.0,72.0463,72.2842,71.7588,72.0165,256000.0
2015-05-08 11:30:00,72.65,72.73,72.52,72.58,170100.0,72.0066,72.0859,71.8778,71.9373,170100.0
2015-05-08 12:00:00,72.58,72.61,72.18,72.29,357600.0,71.9373,71.967,71.5408,71.6498,357600.0
2015-05-08 12:30:00,72.33,72.68,72.25,72.6,215500.0,71.6895,72.0364,71.6102,71.9571,215500.0
2015-05-08 13:00:00,72.61,72.84,72.42,72.43,199100.0,71.967,72.1949,71.7787,71.7886,199100.0
2015-05-08 13:30:00,72.44,72.46,72.13,72.16,173400.0,71.7985,71.8183,71.4912,71.521,173400.0
2015-05-08 14:00:00,72.17,72.28,71.95,72.25,274600.0,71.5309,71.6399,71.3128,71.6102,274600.0
2015-05-08 14:30:00,72.24,72.3,72.01,72.21,206200.0,71.6003,71.6597,71.3723,71.5705,206200.0
2015-05-08 15:00:00,72.22,72.26,72.06,72.13,241500.0,71.5804,71.6201,71.4219,71.4912,241500.0
2015-05-08 15:30:00,72.13,72.47,72.13,72.4,665500.0,71.4912,71.8282,71.4912,71.7588,665500.0
2015-05-11 09:30:00,71.48,72.28,71.46,71.76,544700.0,70.847,71.6399,70.8272,71.1245,544700.0
2015-05-11 10:00:00,71.77,71.97,71.35,71.56,436300.0,71.1344,71.3327,70.7181,70.9263,436300.0
2015-05-11 10:30:00,71.57,71.68,71.24,71.49,370900.0,70.9362,71.0452,70.6091,70.8569,370900.0
2015-05-11 11:00:00,71.46,71.69,71.35,71.65,296200.0,70.8272,71.0551,70.7181,71.0155,296200.0
2015-05-11 11:30:00,71.65,71.76,71.5,71.71,149100.0,71.0155,71.1245,70.8668,71.075,149100.0
2015-05-11 12:00:00,71.74,71.75,71.43,71.5,171900.0,71.1047,71.1146,70.7974,70.8668,171900.0
2015-05-11 12:30:00,71.53,71.61,71.3,71.47,124900.0,70.8965,70.9758,70.6686,70.8371,124900.0
2015-05-11 13:00:00,71.47,71.68,71.46,71.61,125200.0,70.8371,71.0452,70.8272,70.9758,125200.0
2015-05-11 13:30:00,71.61,71.71,71.44,71.5,174700.0,70.9758,71.075,70.8073,70.8668,174700.0
2015-05-11 14:00:00,71.51,71.67,71.5,71.51,160800.0,70.8767,71.0353,70.8668,70.8767,160800.0
2015-05-11 14:30:00,71.5,71.67,71.36,71.37,195100.0,70.8668,71.0353,70.7281,70.738,195100.0
2015-05-11 15:00:00,71.36,71.46,71.26,71.33,191000.0,70.7281,70.8272,70.6289,70.6983,191000.0
2015-05-11 15:30:00,71.34,71.42,71.2,71.21,436100.0,70.7082,70.7875,70.5695,70.5794,436100.0
2015-05-12 09:30:00,70.7,71.44,70.04,70.65,426600.0,70.0739,70.8073,69.4197,70.0243,426600.0
2015-05-12 10:00:00,70.62,71.09,70.41,70.78,257900.0,69.9946,70.4604,69.7865,70.1532,257900.0
2015-05-12 10:30:00,70.78,71.46,70.77,71.44,300700.0,70.1532,70.8272,70.1433,70.8073,300700.0
2015-05-12 11:00:00,71.44,71.5,71.27,71.38,146200.0,70.8073,70.8668,70.6389,70.7479,146200.0
2015-05-12 11:30:00,71.42,71.56,71.34,71.39,113400.0,70.7875,70.9263,70.7082,70.7578,113400.0
2015-05-12 12:00:00,71.39,71.66,71.38,71.63,116000.0,70.7578,71.0254,70.7479,70.9957,116000.0
2015-05-12 12:30:00,71.62,71.81,71.62,71.71,197100.0,70.9858,71.1741,70.9858,71.075,197100.0
2015-05-12 13:00:00,71.7,72.0,71.69,71.87,168400.0,71.065,71.3624,71.0551,71.2335,168400.0
2015-05-12 13:30:00,71.87,71.97,71.63,71.84,160800.0,71.2335,71.3327,70.9957,71.2038,160800.0
2015-05-12 14:00:00,71.87,71.98,71.69,71.87,235000.0,71.2335,71.3426,71.0551,71.2335,235000.0
2015-05-12 14:30:00,71.89,72.15,71.62,71.7,231100.0,71.2534,71.5111,70.9858,71.065,231100.0
2015-05-12 15:00:00,71.7,71.89,71.52,71.62,238300.0,71.065,71.2534,70.8866,70.9858,238300.0
2015-05-12 15:30:00,71.61,71.95,71.61,71.79,392400.0,70.9758,71.3128,70.9758,71.1542,392400.0
2015-05-13 09:30:00,72.39,72.53,71.22,71.42,658700.0,71.7489,71.8877,70.5893,70.7875,658700.0
2015-05-13 10:00:00,71.39,71.73,71.02,71.52,268000.0,70.7578,71.0948,70.3911,70.8866,268000.0
2015-05-13 10:30:00,71.53,71.71,71.5,71.52,183400.0,70.8965,71.075,70.8668,70.8866,183400.0
2015-05-13 11:00:00,71.5,71.67,71.31,71.35,211100.0,70.8668,71.0353,70.6785,70.7181,211100.0
2015-05-13 11:30:00,71.35,71.69,71.31,71.45,136500.0,70.7181,71.0551,70.6785,70.8173,136500.0
2015-05-13 12:00:00,71.45,71.49,71.11,71.25,125400.0,70.8173,70.8569,70.4803,70.619,125400.0
2015-05-13 12:30:00,71.28,71.71,71.19,71.69,95200.0,70.6488,71.075,70.5596,71.0551,95200.0
2015-05-13 13:00:00,71.7,71.75,71.45,71.64,189400.0,71.065,71.1146,70.8173,71.0056,189400.0
2015-05-13 13:30:00,71.65,71.9,71.63,71.89,133400.0,71.0155,71.2633,70.9957,71.2534,133400.0
2015-05-13 14:00:00,71.9,71.94,71.37,71.5,117100.0,71.2633,71.3029,70.738,70.8668,117100.0
2015-05-13 14:30:00,71.5,71.71,71.47,71.7,142300.0,70.8668,71.075,70.8371,71.065,142300.0
2015-05-13 15:00:00,71.7,71.86,71.69,71.75,176100.0,71.065,71.2236,71.0551,71.1146,176100.0
2015-05-13 15:30:00,71.75,71.83,71.58,71.79,478600.0,71.1146,71.1939,70.9461,71.1542,478600.0
2015-05-14 09:30:00,72.5,72.5,71.8,72.23,300600.0,71.858,71.858,71.1642,71.5903,300600.0
2015-05-14 10:00:00,72.23,72.44,72.08,72.4,181200.0,71.5903,71.7985,71.4417,71.7588,181200.0
2015-05-14 10:30:00,72.38,72.49,72.18,72.37,258900.0,71.739,71.848,71.5408,71.7291,258900.0
2015-05-14 11:00:00,72.39,72.72,72.38,72.67,174700.0,71.7489,72.076,71.739,72.0265,174700.0
2015-05-14 11:30:00,72.66,72.81,72.6,72.71,144600.0,72.0165,72.1652,71.9571,72.0661,144600.0
2015-05-14 12:00:00,72.72,72.85,72.61,72.81,124900.0,72.076,72.2049,71.967,72.1652,124900.0
2015-05-14 12:30:00,72.81,72.85,72.66,72.73,118800.0,72.1652,72.2049,72.0165,72.0859,118800.0
2015-05-14 13:00:00,72.74,72.79,72.62,72.76,115400.0,72.0958,72.1454,71.9769,72.1157,115400.0
2015-05-14 13:30:00,72.76,73.08,72.76,72.77,235000.0,72.1157,72.4328,72.1157,72.1256,235000.0
2015-05-14 14:00:00,72.77,73.03,72.76,72.95,155900.0,72.1256,72.3833,72.1157,72.304,155900.0
2015-05-14 14:30:00,72.95,73.01,72.71,72.78,169500.0,72.304,72.3634,72.0661,72.1355,169500.0
2015-05-14 15:00:00,72.8,72.81,72.63,72.79,238100.0,72.1553,72.1652,71.9868,72.1454,238100.0
2015-05-14 15:30:00,72.78,72.92,72.74,72.86,499200.0,72.1355,72.2742,72.0958,72.2148,499200.0
2015-05-15 09:30:00,73.22,73.31,72.54,73.05,475700.0,72.5716,72.6608,71.8976,72.4031,475700.0
2015-05-15 10:00:00,73.0,73.25,72.92,73.18,189700.0,72.3535,72.6013,72.2742,72.5319,189700.0
2015-05-15 10:30:00,73.21,73.31,73.02,73.06,196400.0,72.5617,72.6608,72.3734,72.413,196400.0
2015-05-15 11:00:00,73.06,73.26,72.92,72.97,169000.0,72.413,72.6112,72.2742,72.3238,169000.0
2015-05-15 11:30:00,72.96,73.02,72.75,72.86,146700.0,72.3139,72.3734,72.1057,72.2148,146700.0
2015-05-15 12:00:00,72.87,72.87,72.56,72.59,144100.0,72.2247,72.2247,71.9174,71.9472,144100.0
2015-05-15 12:30:00,72.59,72.74,72.51,72.51,189400.0,71.9472,72.0958,71.8679,71.8679,189400.0
2015-05-15 13:00:00,72.53,72.56,72.37,72.5,103000.0,71.8877,71.9174,71.7291,71.858,103000.0
2015-05-15 13:30:00,72.49,72.53,72.46,72.48,83300.0,71.848,71.8877,71.8183,71.8381,83300.0
2015-05-15 14:00:00,72.48,72.52,72.27,72.28,120400.0,71.8381,71.8778,71.63,71.6399,120400.0
2015-05-15 14:30:00,72.27,72.53,72.25,72.42,156500.0,71.63,71.8877,71.6102,71.7787,156500.0
2015-05-15 15:00:00,72.42,72.44,72.3,72.37,171000.0,71.7787,71.7985,71.6597,71.7291,171000.0
2015-05-15 15:30:00,72.37,72.54,72.36,72.4,552300.0,71.7291,71.8976,71.7192,71.7588,552300.0
2015-05-18 09:30:00,72.55,72.55,71.67,72.07,475000.0,71.9075,71.9075,71.0353,71.4318,475000.0
2015-05-18 10:00:00,72.06,72.19,71.76,72.17,308800.0,71.4219,71.5507,71.1245,71.5309,308800.0
2015-05-18 10:30:00,72.19,72.49,72.14,72.37,160300.0,71.5507,71.848,71.5011,71.7291,160300.0
2015-05-18 11:00:00,72.37,72.69,72.35,72.67,168300.0,71.7291,72.0463,71.7093,72.0265,168300.0
2015-05-18 11:30:00,72.66,72.75,72.49,72.69,183600.0,72.0165,72.1057,71.848,72.0463,183600.0
2015-05-18 12:00:00,72.69,72.75,72.58,72.7,100900.0,72.0463,72.1057,71.9373,72.0562,100900.0
2015-05-18 12:30:00,72.7,72.72,72.51,72.58,89200.0,72.0562,72.076,71.8679,71.9373,89200.0
2015-05-18 13:00:00,72.57,72.8,72.57,72.77,70700.0,71.9273,72.1553,71.9273,72.1256,70700.0
2015-05-18 13:30:00,72.79,72.94,72.73,72.88,81600.0,72.1454,72.2941,72.0859,72.2346,81600.0
2015-05-18 14:00:00,72.89,72.99,72.8,72.81,148300.0,72.2445,72.3436,72.1553,72.1652,148300.0
2015-05-18 14:30:00,72.81,72.98,72.77,72.93,103100.0,72.1652,72.3337,72.1256,72.2842,103100.0
2015-05-18 15:00:00,72.94,73.2,72.93,72.98,167100.0,72.2941,72.5518,72.2842,72.3337,167100.0
2015-05-18 15:30:00,72.96,73.0,72.76,72.79,375700.0,72.3139,72.3535,72.1157,72.1454,375700.0
2015-05-19 09:30:00,72.99,73.1,72.4,72.48,182800.0,72.3436,72.4526,71.7588,71.8381,182800.0
2015-05-19 10:00:00,72.5,72.6,71.88,72.03,299200.0,71.858,71.9571,71.2434,71.3921,299200.0
2015-05-19 10:30:00,72.03,72.33,71.8,71.8,176900.0,71.3921,71.6895,71.1642,71.1642,176900.0
2015-05-19 11:00:00,71.81,72.02,71.71,71.85,188200.0,71.1741,71.3822,71.075,71.2137,188200.0
2015-05-19 11:30:00,71.85,72.24,71.8,72.22,170100.0,71.2137,71.6003,71.1642,71.5804,170100.0
2015-05-19 12:00:00,72.21,72.25,71.89,71.97,121900.0,71.5705,71.6102,71.2534,71.3327,121900.0
2015-05-19 12:30:00,71.95,72.02,70.89,71.48,496500.0,71.3128,71.3822,70.2622,70.847,496500.0
2015-05-19 13:00:00,71.52,71.75,71.17,71.26,535500.0,70.8866,71.1146,70.5397,70.6289,535500.0
2015-05-19 13:30:00,71.27,71.35,70.84,71.21,614700.0,70.6389,70.7181,70.2127,70.5794,614700.0
2015-05-19 14:00:00,71.2,71.34,71.11,71.16,196300.0,70.5695,70.7082,70.4803,70.5298,196300.0
2015-05-19 14:30:00,71.16,71.26,71.01,71.13,217200.0,70.5298,70.6289,70.3812,70.5001,217200.0
2015-05-19 15:00:00,71.14,71.48,71.12,71.44,248900.0,70.51,70.847,70.4902,70.8073,248900.0
2015-05-19 15:30:00,71.44,71.52,71.13,71.48,611900.0,70.8073,70.8866,70.5001,70.847,611900.0
2015-05-20 09:30:00,71.23,71.23,69.51,69.87,1082200.0,70.5992,70.5992,68.8944,69.2512,1082200.0
2015-05-20 10:00:00,69.91,70.11,69.55,69.85,763000.0,69.2909,69.4891,68.9341,69.2314,763000.0
2015-05-20 10:30:00,69.88,69.96,69.34,69.48,480600.0,69.2612,69.3405,68.7259,68.8647,480600.0
2015-05-20 11:00:00,69.48,69.74,69.36,69.42,434900.0,68.8647,69.1224,68.7458,68.8052,434900.0
2015-05-20 11:30:00,69.45,69.85,69.29,69.84,354200.0,68.835,69.2314,68.6764,69.2215,354200.0
2015-05-20 12:00:00,69.82,69.93,69.59,69.84,232600.0,69.2017,69.3107,68.9737,69.2215,232600.0
2015-05-20 12:30:00,69.84,70.24,69.63,70.02,341900.0,69.2215,69.618,69.0134,69.3999,341900.0
2015-05-20 13:00:00,70.05,70.12,69.96,70.0,233700.0,69.4297,69.499,69.3405,69.3801,233700.0
2015-05-20 13:30:00,70.0,70.18,69.78,69.78,216600.0,69.3801,69.5585,69.162,69.162,216600.0
2015-05-20 14:00:00,69.81,70.3,69.76,70.28,301000.0,69.1918,69.6774,69.1422,69.6576,301000.0
2015-05-20 14:30:00,70.29,70.29,70.0,70.07,290800.0,69.6675,69.6675,69.3801,69.4495,290800.0
2015-05-20 15:00:00,70.07,70.07,69.72,69.9,450200.0,69.4495,69.4495,69.1026,69.281,450200.0
2015-05-20 15:30:00,69.9,70.43,69.88,70.16,1636500.0,69.281,69.8063,69.2612,69.5387,1636500.0
2015-05-21 09:30:00,73.51,74.68,73.33,73.41,2665700.0,72.859,74.0187,72.6806,72.7599,2665700.0
2015-05-21 10:00:00,73.41,74.4,73.4,74.28,1125800.0,72.7599,73.7411,72.75,73.6222,1125800.0
2015-05-21 10:30:00,74.27,74.48,73.57,73.83,997300.0,73.6123,73.8204,72.9185,73.1762,997300.0
2015-05-21 11:00:00,73.83,73.94,73.52,73.65,608300.0,73.1762,73.2852,72.8689,72.9978,608300.0
2015-05-21 11:30:00,73.63,73.77,73.15,73.45,719800.0,72.978,73.1167,72.5022,72.7995,719800.0
2015-05-21 12:00:00,73.44,73.58,73.01,73.14,403900.0,72.7896,72.9284,72.3634,72.4923,403900.0
2015-05-21 12:30:00,73.15,73.27,72.87,73.21,556600.0,72.5022,72.6211,72.2247,72.5617,556600.0
2015-05-21 13:00:00,73.22,73.29,72.93,73.23,318700.0,72.5716,72.641,72.2842,72.5815,318700.0
2015-05-21 13:30:00,73.22,73.35,73.0,73.01,334000.0,72.5716,72.7004,72.3535,72.3634,334000.0
2015-05-21 14:00:00,73.01,73.08,72.59,72.66,493400.0,72.3634,72.4328,71.9472,72.0165,493400.0
2015-05-21 14:30:00,72.67,72.72,72.47,72.49,381800.0,72.0265,72.076,71.8282,71.848,381800.0
2015-05-21 15:00:00,72.48,72.84,72.48,72.53,631000.0,71.8381,72.1949,71.8381,71.8877,631000.0
2015-05-21 15:30:00,72.53,72.97,72.31,72.93,1500700.0,71.8877,72.3238,71.6696,72.2842,1500700.0
2015-05-22 09:30:00,73.0,73.0,72.5,72.83,410000.0,72.3535,72.3535,71.858,72.185,410000.0
2015-05-22 10:00:00,72.85,73.03,72.58,72.71,341800.0,72.2049,72.3833,71.9373,72.0661,341800.0
2015-05-22 10:30:00,72.74,72.78,72.58,72.61,205600.0,72.0958,72.1355,71.9373,71.967,205600.0
2015-05-22 11:00:00,72.61,72.78,72.5,72.61,249700.0,71.967,72.1355,71.858,71.967,249700.0
2015-05-22 11:30:00,72.6,72.93,72.52,72.92,218300.0,71.9571,72.2842,71.8778,72.2742,218300.0
2015-05-22 12:00:00,72.93,73.15,72.89,73.14,336200.0,72.2842,72.5022,72.2445,72.4923,336200.0
2015-05-22 12:30:00,73.14,73.2,72.69,72.72,264900.0,72.4923,72.5518,72.0463,72.076,264900.0
2015-05-22 13:00:00,72.71,75.89,72.64,75.21,4168800.0,72.0661,75.2179,71.9967,74.544,4168800.0
2015-05-22 13:30:00,75.2,75.23,74.43,74.52,864100.0,74.534,74.5638,73.7709,73.8601,864100.0
2015-05-22 14:00:00,74.49,74.56,74.01,74.12,526900.0,73.8303,73.8997,73.3546,73.4636,526900.0
2015-05-22 14:30:00,74.12,74.19,73.51,73.59,596600.0,73.4636,73.533,72.859,72.9383,596600.0
2015-05-22 15:00:00,73.59,74.62,73.5,74.55,556600.0,72.9383,73.9592,72.8491,73.8898,556600.0
2015-05-22 15:30:00,74.55,75.14,74.43,75.01,1542800.0,73.8898,74.4746,73.7709,74.3457,1542800.0
2015-05-26 09:30:00,73.66,73.98,73.22,73.63,1452000.0,73.0077,73.3249,72.5716,72.978,1452000.0
2015-05-26 10:00:00,73.63,73.83,73.41,73.83,640300.0,72.978,73.1762,72.7599,73.1762,640300.0
2015-05-26 10:30:00,73.83,73.91,73.49,73.49,338600.0,73.1762,73.2555,72.8392,72.8392,338600.0
2015-05-26 11:00:00,73.49,73.57,73.31,73.35,326500.0,72.8392,72.9185,72.6608,72.7004,326500.0
2015-05-26 11:30:00,73.36,73.79,73.31,73.52,262300.0,72.7103,73.1365,72.6608,72.8689,262300.0
2015-05-26 12:00:00,73.52,73.54,73.3,73.38,169900.0,72.8689,72.8887,72.6509,72.7302,169900.0
2015-05-26 12:30:00,73.4,73.64,73.31,73.56,265600.0,72.75,72.9879,72.6608,72.9086,265600.0
2015-05-26 13:00:00,73.55,73.6,73.33,73.51,199600.0,72.8987,72.9482,72.6806,72.859,199600.0
2015-05-26 13:30:00,73.52,73.72,73.33,73.61,238300.0,72.8689,73.0672,72.6806,72.9581,238300.0
2015-05-26 14:00:00,73.59,73.69,73.48,73.65,217800.0,72.9383,73.0374,72.8293,72.9978,217800.0
2015-05-26 14:30:00,73.66,73.66,73.48,73.53,238900.0,73.0077,73.0077,72.8293,72.8788,238900.0
2015-05-26 15:00:00,73.53,73.63,73.52,73.61,322400.0,72.8788,72.978,72.8689,72.9581,322400.0
2015-05-26 15:30:00,73.61,73.73,73.57,73.59,721400.0,72.9581,73.0771,72.9185,72.9383,721400.0
2015-05-27 09:30:00,73.0,73.8,72.93,73.59,584500.0,72.3535,73.1464,72.2842,72.9383,584500.0
2015-05-27 10:00:00,73.64,73.83,73.41,73.67,308300.0,72.9879,73.1762,72.7599,73.0176,308300.0
2015-05-27 10:30:00,73.65,73.8,73.46,73.48,150200.0,72.9978,73.1464,72.8095,72.8293,150200.0
2015-05-27 11:00:00,73.5,73.67,73.3,73.36,213700.0,72.8491,73.0176,72.6509,72.7103,213700.0
2015-05-27 11:30:00,73.39,73.59,73.31,73.57,114700.0,72.7401,72.9383,72.6608,72.9185,114700.0
2015-05-27 12:00:00,73.58,73.64,73.43,73.48,79500.0,72.9284,72.9879,72.7797,72.8293,79500.0
2015-05-27 12:30:00,73.46,73.61,73.43,73.54,67300.0,72.8095,72.9581,72.7797,72.8887,67300.0
2015-05-27 13:00:00,73.56,74.11,73.56,74.08,233300.0,72.9086,73.4537,72.9086,73.424,233300.0
2015-05-27 13:30:00,74.08,74.35,74.05,74.26,209800.0,73.424,73.6916,73.3942,73.6024,209800.0
2015-05-27 14:00:00,74.28,74.46,74.21,74.32,206800.0,73.6222,73.8006,73.5528,73.6618,206800.0
2015-05-27 14:30:00,74.31,74.32,74.09,74.23,130500.0,73.6519,73.6618,73.4339,73.5726,130500.0
2015-05-27 15:00:00,74.23,74.28,73.91,73.93,268600.0,73.5726,73.6222,73.2555,73.2753,268600.0
2015-05-27 15:30:00,73.92,74.2,73.89,73.95,653500.0,73.2654,73.5429,73.2356,73.2951,653500.0
2015-05-28 09:30:00,72.92,73.49,72.68,73.17,936100.0,72.2742,72.8392,72.0364,72.522,936100.0
2015-05-28 10:00:00,73.15,73.4,73.09,73.13,224700.0,72.5022,72.75,72.4427,72.4824,224700.0
2015-05-28 10:30:00,73.12,73.23,72.98,73.09,270500.0,72.4725,72.5815,72.3337,72.4427,270500.0
2015-05-28 11:00:00,73.11,73.18,72.6,72.81,325900.0,72.4626,72.5319,71.9571,72.1652,325900.0
2015-05-28 11:30:00,72.81,72.85,72.53,72.81,208500.0,72.1652,72.2049,71.8877,72.1652,208500.0
2015-05-28 12:00:00,72.79,72.83,72.66,72.81,135300.0,72.1454,72.185,72.0165,72.1652,135300.0
2015-05-28 12:30:00,72.82,72.84,72.63,72.64,114600.0,72.1751,72.1949,71.9868,71.9967,114600.0
2015-05-28 13:00:00,72.64,72.8,72.62,72.74,85500.0,71.9967,72.1553,71.9769,72.0958,85500.0
2015-05-28 13:30:00,72.75,72.85,72.71,72.75,123400.0,72.1057,72.2049,72.0661,72.1057,123400.0
2015-05-28 14:00:00,72.75,72.92,72.75,72.92,127500.0,72.1057,72.2742,72.1057,72.2742,127500.0
2015-05-28 14:30:00,72.92,72.96,72.85,72.93,134200.0,72.2742,72.3139,72.2049,72.2842,134200.0
2015-05-28 15:00:00,72.93,72.95,72.79,72.8,242400.0,72.2842,72.304,72.1454,72.1553,242400.0
2015-05-28 15:30:00,72.8,72.92,72.68,72.7,628200.0,72.1553,72.2742,72.0364,72.0562,628200.0
2015-05-29 09:30:00,72.56,72.93,72.29,72.38,642300.0,71.9174,72.2842,71.6498,71.739,642300.0
2015-05-29 10:00:00,72.39,72.45,72.13,72.31,232200.0,71.7489,71.8084,71.4912,71.6696,232200.0
2015-05-29 10:30:00,72.3,72.34,71.66,71.81,226600.0,71.6597,71.6994,71.0254,71.1741,226600.0
2015-05-29 11:00:00,71.81,72.16,71.7,71.96,249100.0,71.1741,71.521,71.065,71.3227,249100.0
2015-05-29 11:30:00,71.96,72.31,71.93,72.31,174800.0,71.3227,71.6696,71.293,71.6696,174800.0
2015-05-29 12:00:00,72.32,72.36,72.23,72.3,165200.0,71.6796,71.7192,71.5903,71.6597,165200.0
2015-05-29 12:30:00,72.3,72.55,72.23,72.24,166600.0,71.6597,71.9075,71.5903,71.6003,166600.0
2015-05-29 13:00:00,72.25,72.5,72.24,72.41,109000.0,71.6102,71.858,71.6003,71.7688,109000.0
2015-05-29 13:30:00,72.41,72.56,72.32,72.49,150300.0,71.7688,71.9174,71.6796,71.848,150300.0
2015-05-29 14:00:00,72.5,72.52,71.94,71.98,180600.0,71.858,71.8778,71.3029,71.3426,180600.0
2015-05-29 14:30:00,71.97,72.2,71.87,72.11,301100.0,71.3327,71.5606,71.2335,71.4714,301100.0
2015-05-29 15:00:00,72.09,72.6,72.08,72.58,312800.0,71.4516,71.9571,71.4417,71.9373,312800.0
2015-05-29 15:30:00,72.59,72.83,72.52,72.75,960600.0,71.9472,72.185,71.8778,72.1057,960600.0
2015-06-01 09:30:00,72.79,73.14,72.25,72.38,382473.0,72.1454,72.4923,71.6102,71.739,382473.0
2015-06-01 10:00:00,72.33,72.89,72.28,72.7,255022.0,71.6895,72.2445,71.6399,72.0562,255022.0
2015-06-01 10:30:00,72.69,73.11,72.57,73.06,145915.0,72.0463,72.4626,71.9273,72.413,145915.0
2015-06-01 11:00:00,73.05,73.12,72.59,72.63,176165.0,72.4031,72.4725,71.9472,71.9868,176165.0
2015-06-01 11:30:00,72.66,72.8,72.58,72.65,92036.0,72.0165,72.1553,71.9373,72.0066,92036.0
2015-06-01 12:00:00,72.62,73.22,72.62,73.2,134127.0,71.9769,72.5716,71.9769,72.5518,134127.0
2015-06-01 12:30:00,73.18,73.33,73.12,73.27,115446.0,72.5319,72.6806,72.4725,72.6211,115446.0
2015-06-01 13:00:00,73.27,73.29,73.16,73.24,106431.0,72.6211,72.641,72.5121,72.5914,106431.0
2015-06-01 13:30:00,73.24,73.35,73.11,73.31,148268.0,72.5914,72.7004,72.4626,72.6608,148268.0
2015-06-01 14:00:00,73.31,73.37,73.2,73.27,116221.0,72.6608,72.7203,72.5518,72.6211,116221.0
2015-06-01 14:30:00,73.28,73.49,73.26,73.37,202265.0,72.6311,72.8392,72.6112,72.7203,202265.0
2015-06-01 15:00:00,73.37,73.47,73.34,73.36,196602.0,72.7203,72.8194,72.6905,72.7103,196602.0
2015-06-01 15:30:00,73.37,73.38,73.07,73.11,569569.0,72.7203,72.7302,72.4229,72.4626,569569.0
2015-06-02 09:30:00,72.83,73.29,72.61,73.19,284916.0,72.185,72.641,71.967,72.5418,284916.0
2015-06-02 10:00:00,73.13,73.35,72.99,73.05,129942.0,72.4824,72.7004,72.3436,72.4031,129942.0
2015-06-02 10:30:00,73.02,73.34,72.87,73.22,153076.0,72.3734,72.6905,72.2247,72.5716,153076.0
2015-06-02 11:00:00,73.21,73.29,73.09,73.11,91566.0,72.5617,72.641,72.4427,72.4626,91566.0
2015-06-02 11:30:00,73.1,73.21,73.02,73.16,73547.0,72.4526,72.5617,72.3734,72.5121,73547.0
2015-06-02 12:00:00,73.15,73.25,73.08,73.16,150822.0,72.5022,72.6013,72.4328,72.5121,150822.0
2015-06-02 12:30:00,73.16,73.25,73.11,73.24,101887.0,72.5121,72.6013,72.4626,72.5914,101887.0
2015-06-02 13:00:00,73.23,73.34,73.13,73.29,175340.0,72.5815,72.6905,72.4824,72.641,175340.0
2015-06-02 13:30:00,73.3,73.34,73.22,73.32,125834.0,72.6509,72.6905,72.5716,72.6707,125834.0
2015-06-02 14:00:00,73.33,73.33,73.06,73.1,187007.0,72.6806,72.6806,72.413,72.4526,187007.0
2015-06-02 14:30:00,73.11,73.15,72.98,73.07,160464.0,72.4626,72.5022,72.3337,72.4229,160464.0
2015-06-02 15:00:00,73.06,73.15,72.93,72.93,197868.0,72.413,72.5022,72.2842,72.2842,197868.0
2015-06-02 15:30:00,72.92,73.05,72.81,72.91,403828.0,72.2742,72.4031,72.1652,72.2643,403828.0
2015-06-03 09:30:00,73.21,73.42,72.7,73.28,179783.0,72.5617,72.7698,72.0562,72.6311,179783.0
2015-06-03 10:00:00,73.28,73.45,72.86,73.42,156361.0,72.6311,72.7995,72.2148,72.7698,156361.0
2015-06-03 10:30:00,73.41,73.48,73.32,73.34,108860.0,72.7599,72.8293,72.6707,72.6905,108860.0
2015-06-03 11:00:00,73.34,73.56,73.34,73.47,119113.0,72.6905,72.9086,72.6905,72.8194,119113.0
2015-06-03 11:30:00,73.48,73.6,73.21,73.35,121499.0,72.8293,72.9482,72.5617,72.7004,121499.0
2015-06-03 12:00:00,73.35,73.38,72.91,73.05,126069.0,72.7004,72.7302,72.2643,72.4031,126069.0
2015-06-03 12:30:00,73.09,73.09,72.84,72.93,65218.0,72.4427,72.4427,72.1949,72.2842,65218.0
2015-06-03 13:00:00,72.92,73.16,72.88,73.16,121085.0,72.2742,72.5121,72.2346,72.5121,121085.0
2015-06-03 13:30:00,73.15,73.22,72.98,73.04,326382.0,72.5022,72.5716,72.3337,72.3932,326382.0
2015-06-03 14:00:00,73.04,73.45,73.04,73.45,161110.0,72.3932,72.7995,72.3932,72.7995,161110.0
2015-06-03 14:30:00,73.45,73.47,73.37,73.39,82319.0,72.7995,72.8194,72.7203,72.7401,82319.0
2015-06-03 15:00:00,73.39,73.54,73.33,73.45,127275.0,72.7401,72.8887,72.6806,72.7995,127275.0
2015-06-03 15:30:00,73.45,73.6,73.37,73.48,411939.0,72.7995,72.9482,72.7203,72.8293,411939.0
2015-06-04 09:30:00,72.91,73.48,72.82,73.07,311632.0,72.2643,72.8293,72.1751,72.4229,311632.0
2015-06-04 10:00:00,73.11,73.24,72.78,72.86,230343.0,72.4626,72.5914,72.1355,72.2148,230343.0
2015-06-04 10:30:00,72.86,72.88,72.55,72.56,162185.0,72.2148,72.2346,71.9075,71.9174,162185.0
2015-06-04 11:00:00,72.55,72.67,72.36,72.55,159358.0,71.9075,72.0265,71.7192,71.9075,159358.0
2015-06-04 11:30:00,72.56,72.57,72.31,72.39,109597.0,71.9174,71.9273,71.6696,71.7489,109597.0
2015-06-04 12:00:00,72.36,72.46,72.29,72.33,64125.0,71.7192,71.8183,71.6498,71.6895,64125.0
2015-06-04 12:30:00,72.29,72.51,72.23,72.27,81281.0,71.6498,71.8679,71.5903,71.63,81281.0
2015-06-04 13:00:00,72.24,72.25,72.01,72.04,111446.0,71.6003,71.6102,71.3723,71.402,111446.0
2015-06-04 13:30:00,72.04,72.21,72.02,72.19,97383.0,71.402,71.5705,71.3822,71.5507,97383.0
2015-06-04 14:00:00,72.18,72.21,72.12,72.12,135156.0,71.5408,71.5705,71.4813,71.4813,135156.0
2015-06-04 14:30:00,72.12,72.42,72.05,72.34,204064.0,71.4813,71.7787,71.4119,71.6994,204064.0
2015-06-04 15:00:00,72.35,72.44,72.18,72.19,146706.0,71.7093,71.7985,71.5408,71.5507,146706.0
2015-06-04 15:30:00,72.19,72.24,72.06,72.22,465445.0,71.5507,71.6003,71.4219,71.5804,465445.0
2015-06-05 09:30:00,72.0,72.4,71.85,72.36,193511.0,71.3624,71.7588,71.2137,71.7192,193511.0
2015-06-05 10:00:00,72.32,72.66,72.3,72.45,149947.0,71.6796,72.0165,71.6597,71.8084,149947.0
2015-06-05 10:30:00,72.44,72.65,72.17,72.31,123838.0,71.7985,72.0066,71.5309,71.6696,123838.0
2015-06-05 11:00:00,72.31,72.71,72.28,72.62,84624.0,71.6696,72.0661,71.6399,71.9769,84624.0
2015-06-05 11:30:00,72.64,72.65,72.41,72.43,61589.0,71.9967,72.0066,71.7688,71.7886,61589.0
2015-06-05 12:00:00,72.42,72.58,72.25,72.51,119992.0,71.7787,71.9373,71.6102,71.8679,119992.0
2015-06-05 12:30:00,72.5,72.77,72.41,72.74,119150.0,71.858,72.1256,71.7688,72.0958,119150.0
2015-06-05 13:00:00,72.74,72.82,72.67,72.77,145910.0,72.0958,72.1751,72.0265,72.1256,145910.0
2015-06-05 13:30:00,72.77,72.99,72.69,72.98,170012.0,72.1256,72.3436,72.0463,72.3337,170012.0
2015-06-05 14:00:00,72.98,73.34,72.98,73.33,187002.0,72.3337,72.6905,72.3337,72.6806,187002.0
2015-06-05 14:30:00,73.33,73.57,73.32,73.5,378810.0,72.6806,72.9185,72.6707,72.8491,378810.0
2015-06-05 15:00:00,73.51,73.54,73.19,73.22,220360.0,72.859,72.8887,72.5418,72.5716,220360.0
2015-06-05 15:30:00,73.21,73.67,73.19,73.55,534826.0,72.5617,73.0176,72.5418,72.8987,534826.0
2015-06-08 09:30:00,73.28,73.28,72.46,72.59,519968.0,72.6311,72.6311,71.8183,71.9472,519968.0
2015-06-08 10:00:00,72.61,72.74,72.36,72.48,238126.0,71.967,72.0958,71.7192,71.8381,238126.0
2015-06-08 10:30:00,72.5,72.6,72.18,72.33,111803.0,71.858,71.9571,71.5408,71.6895,111803.0
2015-06-08 11:00:00,72.34,72.53,72.21,72.3,119923.0,71.6994,71.8877,71.5705,71.6597,119923.0
2015-06-08 11:30:00,72.3,72.38,71.99,72.01,128313.0,71.6597,71.739,71.3525,71.3723,128313.0
2015-06-08 12:00:00,71.98,72.05,71.92,71.95,119794.0,71.3426,71.4119,71.2831,71.3128,119794.0
2015-06-08 12:30:00,71.95,72.0,71.46,71.51,159825.0,71.3128,71.3624,70.8272,70.8767,159825.0
2015-06-08 13:00:00,71.52,71.53,71.32,71.44,209439.0,70.8866,70.8965,70.6884,70.8073,209439.0
2015-06-08 13:30:00,71.44,71.59,71.24,71.59,205783.0,70.8073,70.956,70.6091,70.956,205783.0
2015-06-08 14:00:00,71.59,71.65,71.49,71.65,187812.0,70.956,71.0155,70.8569,71.0155,187812.0
2015-06-08 14:30:00,71.64,72.18,71.63,72.04,233203.0,71.0056,71.5408,70.9957,71.402,233203.0
2015-06-08 15:00:00,72.04,72.1,71.8,71.85,243074.0,71.402,71.4615,71.1642,71.2137,243074.0
2015-06-08 15:30:00,71.84,71.98,71.78,71.83,543166.0,71.2038,71.3426,71.1443,71.1939,543166.0
2015-06-09 09:30:00,72.46,72.48,71.1,71.26,398579.0,71.8183,71.8381,70.4704,70.6289,398579.0
2015-06-09 10:00:00,71.26,71.51,71.0,71.02,248173.0,70.6289,70.8767,70.3712,70.3911,248173.0
2015-06-09 10:30:00,71.03,71.62,71.0,71.62,236373.0,70.401,70.9858,70.3712,70.9858,236373.0
2015-06-09 11:00:00,71.61,71.88,71.6,71.66,177169.0,70.9758,71.2434,70.9659,71.0254,177169.0
2015-06-09 11:30:00,71.68,71.9,71.6,71.77,147102.0,71.0452,71.2633,70.9659,71.1344,147102.0
2015-06-09 12:00:00,71.77,71.97,71.73,71.97,67958.0,71.1344,71.3327,71.0948,71.3327,67958.0
2015-06-09 12:30:00,71.97,72.07,71.84,72.03,105881.0,71.3327,71.4318,71.2038,71.3921,105881.0
2015-06-09 13:00:00,72.01,72.25,72.01,72.19,112922.0,71.3723,71.6102,71.3723,71.5507,112922.0
2015-06-09 13:30:00,72.19,72.19,71.91,72.0,111811.0,71.5507,71.5507,71.2732,71.3624,111811.0
2015-06-09 14:00:00,72.0,72.15,71.87,72.0,107997.0,71.3624,71.5111,71.2335,71.3624,107997.0
2015-06-09 14:30:00,72.0,72.1,71.84,71.92,121055.0,71.3624,71.4615,71.2038,71.2831,121055.0
2015-06-09 15:00:00,71.91,71.95,71.74,71.78,162825.0,71.2732,71.3128,71.1047,71.1443,162825.0
2015-06-09 15:30:00,71.78,71.86,71.62,71.76,445423.0,71.1443,71.2236,70.9858,71.1245,445423.0
2015-06-10 09:30:00,72.03,72.4,71.47,72.38,311069.0,71.3921,71.7588,70.8371,71.739,311069.0
2015-06-10 10:00:00,72.38,72.63,72.1,72.53,159595.0,71.739,71.9868,71.4615,71.8877,159595.0
2015-06-10 10:30:00,72.53,72.99,72.49,72.96,186726.0,71.8877,72.3436,71.848,72.3139,186726.0
2015-06-10 11:00:00,72.95,73.3,72.9,73.06,214274.0,72.304,72.6509,72.2544,72.413,214274.0
2015-06-10 11:30:00,73.07,73.09,72.94,72.95,124470.0,72.4229,72.4427,72.2941,72.304,124470.0
2015-06-10 12:00:00,72.95,73.01,72.77,72.84,95933.0,72.304,72.3634,72.1256,72.1949,95933.0
2015-06-10 12:30:00,72.86,73.16,72.83,72.99,118445.0,72.2148,72.5121,72.185,72.3436,118445.0
2015-06-10 13:00:00,72.99,73.02,72.78,72.84,126187.0,72.3436,72.3734,72.1355,72.1949,126187.0
2015-06-10 13:30:00,72.83,73.03,72.83,73.02,77988.0,72.185,72.3833,72.185,72.3734,77988.0
2015-06-10 14:00:00,73.03,73.21,73.01,73.19,105885.0,72.3833,72.5617,72.3634,72.5418,105885.0
2015-06-10 14:30:00,73.18,73.2,73.02,73.15,117350.0,72.5319,72.5518,72.3734,72.5022,117350.0
2015-06-10 15:00:00,73.15,73.2,73.09,73.12,129916.0,72.5022,72.5518,72.4427,72.4725,129916.0
2015-06-10 15:30:00,73.13,73.18,72.99,73.01,274512.0,72.4824,72.5319,72.3436,72.3634,274512.0
2015-06-11 09:30:00,73.17,73.49,72.89,73.11,149994.0,72.522,72.8392,72.2445,72.4626,149994.0
2015-06-11 10:00:00,73.15,73.24,72.92,72.95,102228.0,72.5022,72.5914,72.2742,72.304,102228.0
2015-06-11 10:30:00,72.95,72.95,72.42,72.43,194157.0,72.304,72.304,71.7787,71.7886,194157.0
2015-06-11 11:00:00,72.44,72.57,72.39,72.45,96791.0,71.7985,71.9273,71.7489,71.8084,96791.0
2015-06-11 11:30:00,72.43,72.48,72.25,72.37,118628.0,71.7886,71.8381,71.6102,71.7291,118628.0
2015-06-11 12:00:00,72.37,72.5,72.35,72.46,59829.0,71.7291,71.858,71.7093,71.8183,59829.0
2015-06-11 12:30:00,72.45,72.56,72.4,72.47,41745.0,71.8084,71.9174,71.7588,71.8282,41745.0
2015-06-11 13:00:00,72.48,72.55,72.38,72.39,65030.0,71.8381,71.9075,71.739,71.7489,65030.0
2015-06-11 13:30:00,72.43,72.53,72.3,72.41,125948.0,71.7886,71.8877,71.6597,71.7688,125948.0
2015-06-11 14:00:00,72.41,72.63,72.31,72.61,90921.0,71.7688,71.9868,71.6696,71.967,90921.0
2015-06-11 14:30:00,72.61,72.74,72.53,72.61,117417.0,71.967,72.0958,71.8877,71.967,117417.0
2015-06-11 15:00:00,72.61,72.66,72.37,72.42,104127.0,71.967,72.0165,71.7291,71.7787,104127.0
2015-06-11 15:30:00,72.43,72.52,72.32,72.42,350304.0,71.7886,71.8778,71.6796,71.7787,350304.0
2015-06-12 09:30:00,72.2,72.35,71.87,72.09,204099.0,71.5606,71.7093,71.2335,71.4516,204099.0
2015-06-12 10:00:00,72.08,72.34,71.88,71.95,150569.0,71.4417,71.6994,71.2434,71.3128,150569.0
2015-06-12 10:30:00,71.94,71.98,71.63,71.69,138647.0,71.3029,71.3426,70.9957,71.0551,138647.0
2015-06-12 11:00:00,71.69,72.0,71.63,71.85,175398.0,71.0551,71.3624,70.9957,71.2137,175398.0
2015-06-12 11:30:00,71.86,71.89,71.54,71.72,147794.0,71.2236,71.2534,70.9065,71.0849,147794.0
2015-06-12 12:00:00,71.72,71.82,71.65,71.71,185790.0,71.0849,71.184,71.0155,71.075,185790.0
2015-06-12 12:30:00,71.7,71.7,71.5,71.5,117599.0,71.065,71.065,70.8668,70.8668,117599.0
2015-06-12 13:00:00,71.5,71.84,71.47,71.83,147096.0,70.8668,71.2038,70.8371,71.1939,147096.0
2015-06-12 13:30:00,71.83,71.98,71.8,71.83,130222.0,71.1939,71.3426,71.1642,71.1939,130222.0
2015-06-12 14:00:00,71.84,71.89,71.8,71.83,100375.0,71.2038,71.2534,71.1642,71.1939,100375.0
2015-06-12 14:30:00,71.83,71.85,71.75,71.79,86889.0,71.1939,71.2137,71.1146,71.1542,86889.0
2015-06-12 15:00:00,71.79,71.84,71.7,71.81,90436.0,71.1542,71.2038,71.065,71.1741,90436.0
2015-06-12 15:30:00,71.81,71.84,71.71,71.77,228192.0,71.1741,71.2038,71.075,71.1344,228192.0
2015-06-15 09:30:00,71.31,71.52,70.73,70.9,312372.0,70.6785,70.8866,70.1036,70.2721,312372.0
2015-06-15 10:00:00,70.85,71.39,70.82,71.38,124346.0,70.2226,70.7578,70.1928,70.7479,124346.0
2015-06-15 10:30:00,71.36,71.54,71.29,71.54,103309.0,70.7281,70.9065,70.6587,70.9065,103309.0
2015-06-15 11:00:00,71.54,71.83,71.49,71.49,81576.0,70.9065,71.1939,70.8569,70.8569,81576.0
2015-06-15 11:30:00,71.49,71.78,71.49,71.59,88222.0,70.8569,71.1443,70.8569,70.956,88222.0
2015-06-15 12:00:00,71.59,71.78,71.5,71.5,80892.0,70.956,71.1443,70.8668,70.8668,80892.0
2015-06-15 12:30:00,71.5,71.78,71.44,71.78,136049.0,70.8668,71.1443,70.8073,71.1443,136049.0
2015-06-15 13:00:00,71.77,72.14,71.73,72.11,185594.0,71.1344,71.5011,71.0948,71.4714,185594.0
2015-06-15 13:30:00,72.1,72.36,72.07,72.31,195615.0,71.4615,71.7192,71.4318,71.6696,195615.0
2015-06-15 14:00:00,72.31,72.33,72.1,72.18,133561.0,71.6696,71.6895,71.4615,71.5408,133561.0
2015-06-15 14:30:00,72.19,72.36,72.14,72.27,101596.0,71.5507,71.7192,71.5011,71.63,101596.0
2015-06-15 15:00:00,72.28,72.59,72.18,72.56,221867.0,71.6399,71.9472,71.5408,71.9174,221867.0
2015-06-15 15:30:00,72.56,72.67,72.43,72.58,573163.0,71.9174,72.0265,71.7886,71.9373,573163.0
2015-06-16 09:30:00,72.0,73.55,72.0,72.9,919066.0,71.3624,72.8987,71.3624,72.2544,919066.0
2015-06-16 10:00:00,72.9,72.96,72.47,72.52,183277.0,72.2544,72.3139,71.8282,71.8778,183277.0
2015-06-16 10:30:00,72.53,72.65,72.48,72.58,131361.0,71.8877,72.0066,71.8381,71.9373,131361.0
2015-06-16 11:00:00,72.59,72.92,72.54,72.86,151038.0,71.9472,72.2742,71.8976,72.2148,151038.0
2015-06-16 11:30:00,72.87,72.87,72.5,72.5,111977.0,72.2247,72.2247,71.858,71.858,111977.0
2015-06-16 12:00:00,72.51,72.75,72.49,72.75,61654.0,71.8679,72.1057,71.848,72.1057,61654.0
2015-06-16 12:30:00,72.75,72.98,72.63,72.97,107829.0,72.1057,72.3337,71.9868,72.3238,107829.0
2015-06-16 13:00:00,72.97,73.1,72.88,73.07,98829.0,72.3238,72.4526,72.2346,72.4229,98829.0
2015-06-16 13:30:00,73.08,73.15,73.06,73.1,95319.0,72.4328,72.5022,72.413,72.4526,95319.0
2015-06-16 14:00:00,73.11,73.33,73.11,73.18,123888.0,72.4626,72.6806,72.4626,72.5319,123888.0
2015-06-16 14:30:00,73.18,73.37,73.16,73.37,121950.0,72.5319,72.7203,72.5121,72.7203,121950.0
2015-06-16 15:00:00,73.38,73.44,73.24,73.35,188748.0,72.7302,72.7896,72.5914,72.7004,188748.0
2015-06-16 15:30:00,73.35,73.47,73.31,73.42,521243.0,72.7004,72.8194,72.6608,72.7698,521243.0
2015-06-17 09:30:00,73.5,74.32,73.31,73.75,830683.0,72.8491,73.6618,72.6608,73.0969,830683.0
2015-06-17 10:00:00,73.74,74.31,73.72,74.0,343338.0,73.087,73.6519,73.0672,73.3447,343338.0
2015-06-17 10:30:00,73.99,74.35,73.94,74.31,294809.0,73.3348,73.6916,73.2852,73.6519,294809.0
2015-06-17 11:00:00,74.31,75.81,74.31,74.96,2333757.0,73.6519,75.1386,73.6519,74.2962,2333757.0
2015-06-17 11:30:00,74.99,74.99,74.51,74.51,583428.0,74.3259,74.3259,73.8502,73.8502,583428.0
2015-06-17 12:00:00,74.55,74.58,74.12,74.34,242714.0,73.8898,73.9195,73.4636,73.6817,242714.0
2015-06-17 12:30:00,74.31,74.43,73.88,74.03,202716.0,73.6519,73.7709,73.2257,73.3744,202716.0
2015-06-17 13:00:00,74.05,74.21,73.98,74.11,128538.0,73.3942,73.5528,73.3249,73.4537,128538.0
2015-06-17 13:30:00,74.11,74.25,73.9,74.19,133221.0,73.4537,73.5925,73.2456,73.533,133221.0
2015-06-17 14:00:00,74.16,74.65,73.94,74.25,256429.0,73.5033,73.9889,73.2852,73.5925,256429.0
2015-06-17 14:30:00,74.25,74.92,74.21,74.8,290170.0,73.5925,74.2565,73.5528,74.1376,290170.0
2015-06-17 15:00:00,74.8,74.88,74.66,74.78,271764.0,74.1376,74.2169,73.9988,74.1178,271764.0
2015-06-17 15:30:00,74.79,74.82,74.34,74.43,689493.0,74.1277,74.1574,73.6817,73.7709,689493.0
2015-06-18 09:30:00,74.63,75.39,74.6,75.29,492475.0,73.9691,74.7224,73.9394,74.6233,492475.0
2015-06-18 10:00:00,75.31,75.61,75.01,75.54,384240.0,74.6431,74.9404,74.3457,74.871,384240.0
2015-06-18 10:30:00,75.55,76.21,75.46,75.91,637992.0,74.8809,75.5351,74.7917,75.2378,637992.0
2015-06-18 11:00:00,75.94,75.97,75.58,75.78,237669.0,75.2675,75.2972,74.9107,75.1089,237669.0
2015-06-18 11:30:00,75.78,75.86,75.65,75.71,142383.0,75.1089,75.1882,74.9801,75.0395,142383.0
2015-06-18 12:00:00,75.71,75.91,75.51,75.87,153129.0,75.0395,75.2378,74.8413,75.1981,153129.0
2015-06-18 12:30:00,75.88,76.0,75.79,75.79,202915.0,75.208,75.327,75.1188,75.1188,202915.0
2015-06-18 13:00:00,75.79,75.9,75.62,75.78,172684.0,75.1188,75.2278,74.9503,75.1089,172684.0
2015-06-18 13:30:00,75.77,75.84,75.56,75.62,131118.0,75.099,75.1684,74.8909,74.9503,131118.0
2015-06-18 14:00:00,75.64,75.73,75.51,75.68,144180.0,74.9702,75.0594,74.8413,75.0098,144180.0
2015-06-18 14:30:00,75.68,75.87,75.53,75.81,161952.0,75.0098,75.1981,74.8611,75.1386,161952.0
2015-06-18 15:00:00,75.81,75.91,75.69,75.84,226803.0,75.1386,75.2378,75.0197,75.1684,226803.0
2015-06-18 15:30:00,75.84,75.87,75.61,75.7,469106.0,75.1684,75.1981,74.9404,75.0296,469106.0
2015-06-19 09:30:00,75.5,75.95,75.11,75.12,799134.0,74.8314,75.2774,74.4448,74.4548,799134.0
2015-06-19 10:00:00,75.14,75.2,75.02,75.19,251641.0,74.4746,74.534,74.3556,74.5241,251641.0
2015-06-19 10:30:00,75.2,75.32,75.05,75.3,156018.0,74.534,74.653,74.3854,74.6332,156018.0
2015-06-19 11:00:00,75.3,75.4,75.24,75.32,99730.0,74.6332,74.7323,74.5737,74.653,99730.0
2015-06-19 11:30:00,75.3,75.42,75.18,75.4,195600.0,74.6332,74.7521,74.5142,74.7323,195600.0
2015-06-19 12:00:00,75.4,75.51,75.33,75.51,127166.0,74.7323,74.8413,74.6629,74.8413,127166.0
2015-06-19 12:30:00,75.5,75.56,75.28,75.29,98096.0,74.8314,74.8909,74.6133,74.6233,98096.0
2015-06-19 13:00:00,75.29,75.37,75.25,75.29,105102.0,74.6233,74.7025,74.5836,74.6233,105102.0
2015-06-19 13:30:00,75.29,75.41,75.27,75.39,98748.0,74.6233,74.7422,74.6034,74.7224,98748.0
2015-06-19 14:00:00,75.38,75.41,75.17,75.2,137650.0,74.7125,74.7422,74.5043,74.534,137650.0
2015-06-19 14:30:00,75.18,75.22,75.08,75.17,156754.0,74.5142,74.5539,74.4151,74.5043,156754.0
2015-06-19 15:00:00,75.17,75.23,74.97,74.97,346693.0,74.5043,74.5638,74.3061,74.3061,346693.0
2015-06-19 15:30:00,74.99,75.12,74.96,74.98,672022.0,74.3259,74.4548,74.2962,74.316,672022.0
2015-06-22 09:30:00,75.5,75.71,75.14,75.28,249919.0,74.8314,75.0395,74.4746,74.6133,249919.0
2015-06-22 10:00:00,75.28,75.39,75.11,75.16,112000.0,74.6133,74.7224,74.4448,74.4944,112000.0
2015-06-22 10:30:00,75.13,75.2,74.81,74.89,135613.0,74.4647,74.534,74.1475,74.2268,135613.0
2015-06-22 11:00:00,74.88,75.12,74.75,75.0,123914.0,74.2169,74.4548,74.088,74.3358,123914.0
2015-06-22 11:30:00,75.0,75.03,74.81,74.88,104029.0,74.3358,74.3656,74.1475,74.2169,104029.0
2015-06-22 12:00:00,74.9,74.92,74.37,74.44,244833.0,74.2367,74.2565,73.7114,73.7808,244833.0
2015-06-22 12:30:00,74.44,74.68,74.44,74.6,92793.0,73.7808,74.0187,73.7808,73.9394,92793.0
2015-06-22 13:00:00,74.61,74.64,74.35,74.35,129972.0,73.9493,73.979,73.6916,73.6916,129972.0
2015-06-22 13:30:00,74.36,74.5,74.35,74.5,133187.0,73.7015,73.8402,73.6916,73.8402,133187.0
2015-06-22 14:00:00,74.5,74.52,74.45,74.51,155346.0,73.8402,73.8601,73.7907,73.8502,155346.0
2015-06-22 14:30:00,74.51,74.87,74.47,74.83,190828.0,73.8502,74.207,73.8105,74.1673,190828.0
2015-06-22 15:00:00,74.83,75.0,74.74,74.9,223690.0,74.1673,74.3358,74.0781,74.2367,223690.0
2015-06-22 15:30:00,74.91,75.0,74.7,74.79,404240.0,74.2466,74.3358,74.0385,74.1277,404240.0
2015-06-23 09:30:00,74.86,74.98,74.31,74.44,174254.0,74.1971,74.316,73.6519,73.7808,174254.0
2015-06-23 10:00:00,74.49,74.55,74.2,74.4,103325.0,73.8303,73.8898,73.5429,73.7411,103325.0
2015-06-23 10:30:00,74.41,74.43,74.09,74.35,117408.0,73.751,73.7709,73.4339,73.6916,117408.0
2015-06-23 11:00:00,74.34,74.57,74.28,74.52,123759.0,73.6817,73.9096,73.6222,73.8601,123759.0
2015-06-23 11:30:00,74.52,74.53,74.37,74.47,126040.0,73.8601,73.87,73.7114,73.8105,126040.0
2015-06-23 12:00:00,74.47,74.48,74.1,74.18,135255.0,73.8105,73.8204,73.4438,73.5231,135255.0
2015-06-23 12:30:00,74.18,74.3,73.94,74.09,298827.0,73.5231,73.642,73.2852,73.4339,298827.0
2015-06-23 13:00:00,74.1,74.1,73.86,73.88,139161.0,73.4438,73.4438,73.2059,73.2257,139161.0
2015-06-23 13:30:00,73.9,74.25,73.89,73.99,203441.0,73.2456,73.5925,73.2356,73.3348,203441.0
2015-06-23 14:00:00,73.99,74.5,73.97,74.34,239979.0,73.3348,73.8402,73.3149,73.6817,239979.0
2015-06-23 14:30:00,74.34,74.65,74.33,74.6,179219.0,73.6817,73.9889,73.6718,73.9394,179219.0
2015-06-23 15:00:00,74.59,74.61,74.46,74.54,133728.0,73.9295,73.9493,73.8006,73.8799,133728.0
2015-06-23 15:30:00,74.54,74.68,74.39,74.51,546587.0,73.8799,74.0187,73.7312,73.8502,546587.0
2015-06-24 09:30:00,74.1,74.55,73.97,74.18,248270.0,73.4438,73.8898,73.3149,73.5231,248270.0
2015-06-24 10:00:00,74.18,74.22,73.87,74.08,151103.0,73.5231,73.5627,73.2158,73.424,151103.0
2015-06-24 10:30:00,74.1,74.16,73.8,73.9,141879.0,73.4438,73.5033,73.1464,73.2456,141879.0
2015-06-24 11:00:00,73.91,73.92,73.68,73.87,71079.0,73.2555,73.2654,73.0275,73.2158,71079.0
2015-06-24 11:30:00,73.86,73.89,73.68,73.68,96581.0,73.2059,73.2356,73.0275,73.0275,96581.0
2015-06-24 12:00:00,73.69,73.74,73.32,73.34,426609.0,73.0374,73.087,72.6707,72.6905,426609.0
2015-06-24 12:30:00,73.34,73.42,72.98,73.11,195641.0,72.6905,72.7698,72.3337,72.4626,195641.0
2015-06-24 13:00:00,73.11,73.3,73.02,73.08,111870.0,72.4626,72.6509,72.3734,72.4328,111870.0
2015-06-24 13:30:00,73.07,73.14,73.03,73.07,88519.0,72.4229,72.4923,72.3833,72.4229,88519.0
2015-06-24 14:00:00,73.09,73.25,73.08,73.17,87544.0,72.4427,72.6013,72.4328,72.522,87544.0
2015-06-24 14:30:00,73.17,73.45,73.09,73.36,145387.0,72.522,72.7995,72.4427,72.7103,145387.0
2015-06-24 15:00:00,73.39,73.65,73.27,73.6,179606.0,72.7401,72.9978,72.6211,72.9482,179606.0
2015-06-24 15:30:00,73.6,73.63,73.39,73.49,327172.0,72.9482,72.978,72.7401,72.8392,327172.0
2015-06-25 09:30:00,74.32,74.65,73.88,74.29,337255.0,73.6618,73.9889,73.2257,73.6321,337255.0
2015-06-25 10:00:00,74.28,74.4,74.13,74.28,234543.0,73.6222,73.7411,73.4735,73.6222,234543.0
2015-06-25 10:30:00,74.27,74.27,73.97,74.12,96346.0,73.6123,73.6123,73.3149,73.4636,96346.0
2015-06-25 11:00:00,74.13,74.3,74.09,74.09,81497.0,73.4735,73.642,73.4339,73.4339,81497.0
2015-06-25 11:30:00,74.09,74.16,74.02,74.03,63096.0,73.4339,73.5033,73.3645,73.3744,63096.0
2015-06-25 12:00:00,74.07,74.12,73.92,73.94,49394.0,73.4141,73.4636,73.2654,73.2852,49394.0
2015-06-25 12:30:00,73.93,73.98,73.78,73.84,53592.0,73.2753,73.3249,73.1266,73.1861,53592.0
2015-06-25 13:00:00,73.85,73.9,73.76,73.76,57658.0,73.196,73.2456,73.1068,73.1068,57658.0
2015-06-25 13:30:00,73.76,73.77,73.55,73.7,144422.0,73.1068,73.1167,72.8987,73.0473,144422.0
2015-06-25 14:00:00,73.66,73.75,73.37,73.48,77671.0,73.0077,73.0969,72.7203,72.8293,77671.0
2015-06-25 14:30:00,73.44,73.55,73.37,73.54,71454.0,72.7896,72.8987,72.7203,72.8887,71454.0
2015-06-25 15:00:00,73.54,73.79,73.49,73.72,106576.0,72.8887,73.1365,72.8392,73.0672,106576.0
2015-06-25 15:30:00,73.69,73.76,73.61,73.63,234220.0,73.0374,73.1068,72.9581,72.978,234220.0
2015-06-26 09:30:00,73.75,73.91,72.86,73.07,254237.0,73.0969,73.2555,72.2148,72.4229,254237.0
2015-06-26 10:00:00,73.08,73.2,73.02,73.08,104447.0,72.4328,72.5518,72.3734,72.4328,104447.0
2015-06-26 10:30:00,73.08,73.09,72.5,72.59,157688.0,72.4328,72.4427,71.858,71.9472,157688.0
2015-06-26 11:00:00,72.59,72.9,72.57,72.85,91489.0,71.9472,72.2544,71.9273,72.2049,91489.0
2015-06-26 11:30:00,72.86,72.93,72.49,72.72,111930.0,72.2148,72.2842,71.848,72.076,111930.0
2015-06-26 12:00:00,72.72,72.88,72.7,72.78,79585.0,72.076,72.2346,72.0562,72.1355,79585.0
2015-06-26 12:30:00,72.78,72.8,72.26,72.28,79557.0,72.1355,72.1553,71.6201,71.6399,79557.0
2015-06-26 13:00:00,72.31,72.51,72.27,72.45,117765.0,71.6696,71.8679,71.63,71.8084,117765.0
2015-06-26 13:30:00,72.4,72.7,72.36,72.65,75510.0,71.7588,72.0562,71.7192,72.0066,75510.0
2015-06-26 14:00:00,72.69,72.76,72.43,72.48,91629.0,72.0463,72.1157,71.7886,71.8381,91629.0
2015-06-26 14:30:00,72.5,72.62,72.35,72.38,150886.0,71.858,71.9769,71.7093,71.739,150886.0
2015-06-26 15:00:00,72.38,72.72,72.37,72.4,264315.0,71.739,72.076,71.7291,71.7588,264315.0
2015-06-26 15:30:00,72.4,72.48,72.09,72.35,800134.0,71.7588,71.8381,71.4516,71.7093,800134.0
2015-06-29 09:30:00,71.67,71.8,71.01,71.55,337891.0,71.0353,71.1642,70.3812,70.9164,337891.0
2015-06-29 10:00:00,71.61,71.87,71.47,71.49,102109.0,70.9758,71.2335,70.8371,70.8569,102109.0
2015-06-29 10:30:00,71.47,71.54,71.12,71.2,176933.0,70.8371,70.9065,70.4902,70.5695,176933.0
2015-06-29 11:00:00,71.2,71.24,70.94,70.94,127485.0,70.5695,70.6091,70.3118,70.3118,127485.0
2015-06-29 11:30:00,70.98,70.99,70.75,70.93,135728.0,70.3514,70.3613,70.1235,70.3019,135728.0
2015-06-29 12:00:00,70.93,71.1,70.81,70.87,107973.0,70.3019,70.4704,70.1829,70.2424,107973.0
2015-06-29 12:30:00,70.86,70.94,70.78,70.86,93790.0,70.2325,70.3118,70.1532,70.2325,93790.0
2015-06-29 13:00:00,70.85,70.86,70.61,70.73,119580.0,70.2226,70.2325,69.9847,70.1036,119580.0
2015-06-29 13:30:00,70.73,70.85,70.61,70.68,69361.0,70.1036,70.2226,69.9847,70.0541,69361.0
2015-06-29 14:00:00,70.67,70.71,70.47,70.48,109424.0,70.0442,70.0838,69.8459,69.8558,109424.0
2015-06-29 14:30:00,70.48,70.68,70.28,70.34,200018.0,69.8558,70.0541,69.6576,69.7171,200018.0
2015-06-29 15:00:00,70.32,70.41,70.21,70.21,139560.0,69.6973,69.7865,69.5882,69.5882,139560.0
2015-06-29 15:30:00,70.2,70.3,69.93,70.01,450609.0,69.5783,69.6774,69.3107,69.39,450609.0
2015-06-30 09:30:00,70.68,70.78,69.76,69.81,451035.0,70.0541,70.1532,69.1422,69.1918,451035.0
2015-06-30 10:00:00,69.81,70.12,69.36,69.47,311883.0,69.1918,69.499,68.7458,68.8548,311883.0
2015-06-30 10:30:00,69.45,69.54,69.11,69.34,241384.0,68.835,68.9242,68.498,68.7259,241384.0
2015-06-30 11:00:00,69.34,69.72,69.28,69.52,183362.0,68.7259,69.1026,68.6665,68.9043,183362.0
2015-06-30 11:30:00,69.54,69.67,69.45,69.55,135950.0,68.9242,69.053,68.835,68.9341,135950.0
2015-06-30 12:00:00,69.55,69.73,69.43,69.48,121315.0,68.9341,69.1125,68.8151,68.8647,121315.0
2015-06-30 12:30:00,69.49,69.58,69.38,69.57,99396.0,68.8746,68.9638,68.7656,68.9539,99396.0
2015-06-30 13:00:00,69.56,69.64,69.46,69.58,87187.0,68.944,69.0233,68.8449,68.9638,87187.0
2015-06-30 13:30:00,69.59,70.0,69.56,69.91,155786.0,68.9737,69.3801,68.944,69.2909,155786.0
2015-06-30 14:00:00,69.9,70.22,69.86,69.88,149172.0,69.281,69.5981,69.2413,69.2612,149172.0
2015-06-30 14:30:00,69.89,69.95,69.66,69.68,133296.0,69.2711,69.3305,69.0431,69.0629,133296.0
2015-06-30 15:00:00,69.68,69.86,69.44,69.5,230653.0,69.0629,69.2413,68.8251,68.8845,230653.0
2015-06-30 15:30:00,69.49,69.84,69.47,69.64,512134.0,68.8746,69.2215,68.8548,69.0233,512134.0
2015-07-01 09:30:00,70.58,70.75,70.15,70.69,312160.0,69.955,70.1235,69.5288,70.064,312160.0
2015-07-01 10:00:00,70.7,71.04,70.57,70.94,265315.0,70.0739,70.4109,69.9451,70.3118,265315.0
2015-07-01 10:30:00,70.95,70.98,70.41,70.69,180293.0,70.3217,70.3514,69.7865,70.064,180293.0
2015-07-01 11:00:00,70.69,70.88,70.53,70.85,118113.0,70.064,70.2523,69.9054,70.2226,118113.0
2015-07-01 11:30:00,70.84,70.95,70.67,70.71,173881.0,70.2127,70.3217,70.0442,70.0838,173881.0
2015-07-01 12:00:00,70.69,70.84,70.6,70.69,172606.0,70.064,70.2127,69.9748,70.064,172606.0
2015-07-01 12:30:00,70.69,70.81,70.51,70.53,129961.0,70.064,70.1829,69.8856,69.9054,129961.0
2015-07-01 13:00:00,70.53,70.71,70.49,70.57,204872.0,69.9054,70.0838,69.8658,69.9451,204872.0
2015-07-01 13:30:00,70.56,70.74,70.53,70.54,114161.0,69.9351,70.1135,69.9054,69.9153,114161.0
2015-07-01 14:00:00,70.55,70.61,70.38,70.6,171299.0,69.9252,69.9847,69.7567,69.9748,171299.0
2015-07-01 14:30:00,70.59,70.65,70.46,70.48,154296.0,69.9649,70.0243,69.836,69.8558,154296.0
2015-07-01 15:00:00,70.49,70.64,70.45,70.61,191231.0,69.8658,70.0144,69.8261,69.9847,191231.0
2015-07-01 15:30:00,70.62,70.65,70.41,70.53,343334.0,69.9946,70.0243,69.7865,69.9054,343334.0
2015-07-02 09:30:00,70.92,71.05,70.39,70.39,114497.0,70.292,70.4208,69.7666,69.7666,114497.0
2015-07-02 10:00:00,70.42,70.52,70.23,70.37,60078.0,69.7964,69.8955,69.6081,69.7468,60078.0
2015-07-02 10:30:00,70.37,70.39,70.12,70.33,58689.0,69.7468,69.7666,69.499,69.7072,58689.0
2015-07-02 11:00:00,70.31,70.31,69.98,70.16,86851.0,69.6874,69.6874,69.3603,69.5387,86851.0
2015-07-02 11:30:00,70.17,70.29,70.08,70.21,36080.0,69.5486,69.6675,69.4594,69.5882,36080.0
2015-07-02 12:00:00,70.22,70.25,70.06,70.09,94703.0,69.5981,69.6279,69.4396,69.4693,94703.0
2015-07-02 12:30:00,70.09,70.18,70.04,70.16,35569.0,69.4693,69.5585,69.4197,69.5387,35569.0
2015-07-02 13:00:00,70.18,70.2,69.99,70.17,46573.0,69.5585,69.5783,69.3702,69.5486,46573.0
2015-07-02 13:30:00,70.19,70.24,70.07,70.07,40409.0,69.5684,69.618,69.4495,69.4495,40409.0
2015-07-02 14:00:00,70.11,70.33,70.1,70.26,79586.0,69.4891,69.7072,69.4792,69.6378,79586.0
2015-07-02 14:30:00,70.27,70.55,70.16,70.37,165148.0,69.6477,69.9252,69.5387,69.7468,165148.0
2015-07-02 15:00:00,70.4,70.46,70.32,70.44,84376.0,69.7766,69.836,69.6973,69.8162,84376.0
2015-07-02 15:30:00,70.45,70.6,70.34,70.39,340515.0,69.8261,69.9748,69.7171,69.7666,340515.0
2015-07-06 09:30:00,69.77,69.79,69.27,69.37,256879.0,69.1521,69.172,68.6566,68.7557,256879.0
2015-07-06 10:00:00,69.41,69.53,69.32,69.44,118734.0,68.7953,68.9143,68.7061,68.8251,118734.0
2015-07-06 10:30:00,69.45,69.83,69.39,69.57,306694.0,68.835,69.2116,68.7755,68.9539,306694.0
2015-07-06 11:00:00,69.57,69.66,69.08,69.21,161591.0,68.9539,69.0431,68.4682,68.5971,161591.0
2015-07-06 11:30:00,69.21,69.54,69.11,69.28,140225.0,68.5971,68.9242,68.498,68.6665,140225.0
2015-07-06 12:00:00,69.3,69.33,68.92,69.05,221601.0,68.6863,68.716,68.3097,68.4385,221601.0
2015-07-06 12:30:00,69.05,69.2,68.95,69.2,92370.0,68.4385,68.5872,68.3394,68.5872,92370.0
2015-07-06 13:00:00,69.2,69.22,68.86,68.97,188305.0,68.5872,68.607,68.2502,68.3592,188305.0
2015-07-06 13:30:00,68.97,68.97,68.69,68.82,157628.0,68.3592,68.3592,68.0817,68.2105,157628.0
2015-07-06 14:00:00,68.81,68.91,68.61,68.63,215229.0,68.2006,68.2998,68.0024,68.0222,215229.0
2015-07-06 14:30:00,68.64,68.7,68.55,68.66,187359.0,68.0321,68.0916,67.9429,68.052,187359.0
2015-07-06 15:00:00,68.67,68.79,68.56,68.75,232433.0,68.0619,68.1808,67.9529,68.1412,232433.0
2015-07-06 15:30:00,68.75,69.16,68.71,69.15,682520.0,68.1412,68.5475,68.1015,68.5376,682520.0
2015-07-07 09:30:00,70.18,70.3,68.87,68.9,302919.0,69.5585,69.6774,68.2601,68.2898,302919.0
2015-07-07 10:00:00,68.94,69.12,68.7,68.77,267718.0,68.3295,68.5079,68.0916,68.161,267718.0
2015-07-07 10:30:00,68.76,68.81,68.37,68.61,226011.0,68.1511,68.2006,67.7645,68.0024,226011.0
2015-07-07 11:00:00,68.58,68.8,68.33,68.61,196492.0,67.9727,68.1907,67.7249,68.0024,196492.0
2015-07-07 11:30:00,68.61,68.97,68.35,68.75,246341.0,68.0024,68.3592,67.7447,68.1412,246341.0
2015-07-07 12:00:00,68.77,68.97,68.67,68.91,251176.0,68.161,68.3592,68.0619,68.2998,251176.0
2015-07-07 12:30:00,68.91,69.68,68.88,69.67,513301.0,68.2998,69.0629,68.27,69.053,513301.0
2015-07-07 13:00:00,69.68,69.81,69.49,69.64,292991.0,69.0629,69.1918,68.8746,69.0233,292991.0
2015-07-07 13:30:00,69.65,69.71,69.41,69.49,349761.0,69.0332,69.0927,68.7953,68.8746,349761.0
2015-07-07 14:00:00,69.49,69.66,69.43,69.55,331866.0,68.8746,69.0431,68.8151,68.9341,331866.0
2015-07-07 14:30:00,69.56,70.39,69.51,70.37,313767.0,68.944,69.7666,68.8944,69.7468,313767.0
2015-07-07 15:00:00,70.37,70.51,70.22,70.45,370979.0,69.7468,69.8856,69.5981,69.8261,370979.0
2015-07-07 15:30:00,70.44,70.48,70.12,70.27,622350.0,69.8162,69.8558,69.499,69.6477,622350.0
2015-07-08 09:30:00,70.03,70.49,69.64,69.84,255343.0,69.4098,69.8658,69.0233,69.2215,255343.0
2015-07-08 10:00:00,69.85,70.19,69.59,70.07,198887.0,69.2314,69.5684,68.9737,69.4495,198887.0
2015-07-08 10:30:00,70.05,70.42,69.91,70.35,299509.0,69.4297,69.7964,69.2909,69.727,299509.0
2015-07-08 11:00:00,70.35,70.36,69.73,69.78,176862.0,69.727,69.7369,69.1125,69.162,176862.0
2015-07-08 11:30:00,69.81,69.97,69.41,69.56,98856.0,69.1918,69.3504,68.7953,68.944,98856.0
2015-07-08 12:00:00,69.57,69.86,69.49,69.8,64614.0,68.9539,69.2413,68.8746,69.1819,64614.0
2015-07-08 12:30:00,69.83,69.93,69.78,69.92,126373.0,69.2116,69.3107,69.162,69.3008,126373.0
2015-07-08 13:00:00,69.88,69.99,69.79,69.89,74841.0,69.2612,69.3702,69.172,69.2711,74841.0
2015-07-08 13:30:00,69.9,69.98,69.79,69.91,82442.0,69.281,69.3603,69.172,69.2909,82442.0
2015-07-08 14:00:00,69.91,69.92,69.41,69.62,110855.0,69.2909,69.3008,68.7953,69.0035,110855.0
2015-07-08 14:30:00,69.61,69.66,69.07,69.3,154754.0,68.9936,69.0431,68.4583,68.6863,154754.0
2015-07-08 15:00:00,69.31,69.51,69.08,69.16,238125.0,68.6962,68.8944,68.4682,68.5475,238125.0
2015-07-08 15:30:00,69.14,69.46,69.09,69.43,499003.0,68.5277,68.8449,68.4782,68.8151,499003.0
2015-07-09 09:30:00,70.5,71.2,70.45,71.15,473904.0,69.8757,70.5695,69.8261,70.5199,473904.0
2015-07-09 10:00:00,71.15,71.6,71.12,71.21,307471.0,70.5199,70.9659,70.4902,70.5794,307471.0
2015-07-09 10:30:00,71.2,71.4,71.0,71.37,259522.0,70.5695,70.7677,70.3712,70.738,259522.0
2015-07-09 11:00:00,71.4,71.42,70.84,70.88,267184.0,70.7677,70.7875,70.2127,70.2523,267184.0
2015-07-09 11:30:00,70.88,70.98,70.7,70.73,201863.0,70.2523,70.3514,70.0739,70.1036,201863.0
2015-07-09 12:00:00,70.72,70.89,70.64,70.73,93951.0,70.0937,70.2622,70.0144,70.1036,93951.0
2015-07-09 12:30:00,70.74,70.93,70.72,70.78,127103.0,70.1135,70.3019,70.0937,70.1532,127103.0
2015-07-09 13:00:00,70.77,70.79,70.42,70.43,114198.0,70.1433,70.1631,69.7964,69.8063,114198.0
2015-07-09 13:30:00,70.43,70.65,70.38,70.53,107205.0,69.8063,70.0243,69.7567,69.9054,107205.0
2015-07-09 14:00:00,70.54,70.58,70.24,70.32,107366.0,69.9153,69.955,69.618,69.6973,107366.0
2015-07-09 14:30:00,70.31,70.46,70.17,70.41,157263.0,69.6874,69.836,69.5486,69.7865,157263.0
2015-07-09 15:00:00,70.42,70.42,70.18,70.21,197408.0,69.7964,69.7964,69.5585,69.5882,197408.0
2015-07-09 15:30:00,70.21,70.29,69.94,69.94,457691.0,69.5882,69.6675,69.3206,69.3206,457691.0
2015-07-10 09:30:00,70.97,71.13,70.5,70.69,236274.0,70.3415,70.5001,69.8757,70.064,236274.0
2015-07-10 10:00:00,70.65,71.02,70.65,70.8,154252.0,70.0243,70.3911,70.0243,70.173,154252.0
2015-07-10 10:30:00,70.8,70.81,70.47,70.66,109605.0,70.173,70.1829,69.8459,70.0343,109605.0
2015-07-10 11:00:00,70.69,70.94,70.69,70.86,103198.0,70.064,70.3118,70.064,70.2325,103198.0
2015-07-10 11:30:00,70.86,71.18,70.77,71.17,113422.0,70.2325,70.5496,70.1433,70.5397,113422.0
2015-07-10 12:00:00,71.17,71.3,71.13,71.24,151168.0,70.5397,70.6686,70.5001,70.6091,151168.0
2015-07-10 12:30:00,71.23,71.28,71.08,71.25,83779.0,70.5992,70.6488,70.4505,70.619,83779.0
2015-07-10 13:00:00,71.23,71.3,71.15,71.22,112414.0,70.5992,70.6686,70.5199,70.5893,112414.0
2015-07-10 13:30:00,71.22,71.29,71.05,71.1,159085.0,70.5893,70.6587,70.4208,70.4704,159085.0
2015-07-10 14:00:00,71.11,71.32,71.1,71.19,136765.0,70.4803,70.6884,70.4704,70.5596,136765.0
2015-07-10 14:30:00,71.19,71.34,71.18,71.3,83475.0,70.5596,70.7082,70.5496,70.6686,83475.0
2015-07-10 15:00:00,71.29,71.42,71.23,71.31,106163.0,70.6587,70.7875,70.5992,70.6785,106163.0
2015-07-10 15:30:00,71.32,71.34,71.11,71.12,349075.0,70.6884,70.7082,70.4803,70.4902,349075.0
2015-07-13 09:30:00,71.59,71.86,71.3,71.49,175819.0,70.956,71.2236,70.6686,70.8569,175819.0
2015-07-13 10:00:00,71.47,71.55,71.12,71.16,112262.0,70.8371,70.9164,70.4902,70.5298,112262.0
2015-07-13 10:30:00,71.16,71.32,71.16,71.23,94981.0,70.5298,70.6884,70.5298,70.5992,94981.0
2015-07-13 11:00:00,71.26,71.3,71.02,71.05,84875.0,70.6289,70.6686,70.3911,70.4208,84875.0
2015-07-13 11:30:00,71.05,71.26,71.0,71.23,123650.0,70.4208,70.6289,70.3712,70.5992,123650.0
2015-07-13 12:00:00,71.22,71.45,71.18,71.45,80202.0,70.5893,70.8173,70.5496,70.8173,80202.0
2015-07-13 12:30:00,71.46,71.5,71.33,71.41,70599.0,70.8272,70.8668,70.6983,70.7776,70599.0
2015-07-13 13:00:00,71.4,71.55,71.35,71.45,95930.0,70.7677,70.9164,70.7181,70.8173,95930.0
2015-07-13 13:30:00,71.45,71.49,71.25,71.3,101575.0,70.8173,70.8569,70.619,70.6686,101575.0
2015-07-13 14:00:00,71.3,71.36,71.26,71.27,126014.0,70.6686,70.7281,70.6289,70.6389,126014.0
2015-07-13 14:30:00,71.26,71.47,71.23,71.43,122529.0,70.6289,70.8371,70.5992,70.7974,122529.0
2015-07-13 15:00:00,71.44,71.47,71.23,71.26,189579.0,70.8073,70.8371,70.5992,70.6289,189579.0
2015-07-13 15:30:00,71.26,71.33,71.05,71.06,560808.0,70.6289,70.6983,70.4208,70.4307,560808.0
2015-07-14 09:30:00,71.21,71.85,71.21,71.84,297156.0,70.5794,71.2137,70.5794,71.2038,297156.0
2015-07-14 10:00:00,71.84,72.01,71.74,71.93,154326.0,71.2038,71.3723,71.1047,71.293,154326.0
2015-07-14 10:30:00,71.93,71.98,71.6,71.65,107323.0,71.293,71.3426,70.9659,71.0155,107323.0
2015-07-14 11:00:00,71.64,71.89,71.56,71.68,84743.0,71.0056,71.2534,70.9263,71.0452,84743.0
2015-07-14 11:30:00,71.67,71.93,71.64,71.91,66638.0,71.0353,71.293,71.0056,71.2732,66638.0
2015-07-14 12:00:00,71.94,71.95,71.73,71.8,64690.0,71.3029,71.3128,71.0948,71.1642,64690.0
2015-07-14 12:30:00,71.83,71.83,71.57,71.64,84431.0,71.1939,71.1939,70.9362,71.0056,84431.0
2015-07-14 13:00:00,71.64,71.8,71.57,71.78,69295.0,71.0056,71.1642,70.9362,71.1443,69295.0
2015-07-14 13:30:00,71.79,71.79,71.68,71.74,65620.0,71.1542,71.1542,71.0452,71.1047,65620.0
2015-07-14 14:00:00,71.73,71.89,71.72,71.86,112304.0,71.0948,71.2534,71.0849,71.2236,112304.0
2015-07-14 14:30:00,71.86,71.93,71.7,71.8,60218.0,71.2236,71.293,71.065,71.1642,60218.0
2015-07-14 15:00:00,71.8,71.97,71.8,71.93,120410.0,71.1642,71.3327,71.1642,71.293,120410.0
2015-07-14 15:30:00,71.93,71.95,71.75,71.77,354374.0,71.293,71.3128,71.1146,71.1344,354374.0
2015-07-15 09:30:00,71.75,72.07,71.31,71.95,143229.0,71.1146,71.4318,70.6785,71.3128,143229.0
2015-07-15 10:00:00,71.97,72.09,71.61,71.63,89864.0,71.3327,71.4516,70.9758,70.9957,89864.0
2015-07-15 10:30:00,71.59,72.14,71.57,72.09,107200.0,70.956,71.5011,70.9362,71.4516,107200.0
2015-07-15 11:00:00,72.09,72.16,71.75,71.82,138007.0,71.4516,71.521,71.1146,71.184,138007.0
2015-07-15 11:30:00,71.81,71.82,71.4,71.46,82331.0,71.1741,71.184,70.7677,70.8272,82331.0
2015-07-15 12:00:00,71.45,71.72,71.37,71.56,66686.0,70.8173,71.0849,70.738,70.9263,66686.0
2015-07-15 12:30:00,71.55,71.74,71.52,71.73,55195.0,70.9164,71.1047,70.8866,71.0948,55195.0
2015-07-15 13:00:00,71.72,71.72,71.43,71.56,41565.0,71.0849,71.0849,70.7974,70.9263,41565.0
2015-07-15 13:30:00,71.56,71.61,71.46,71.52,54789.0,70.9263,70.9758,70.8272,70.8866,54789.0
2015-07-15 14:00:00,71.54,71.63,71.4,71.43,57957.0,70.9065,70.9957,70.7677,70.7974,57957.0
2015-07-15 14:30:00,71.42,71.42,71.07,71.26,127667.0,70.7875,70.7875,70.4406,70.6289,127667.0
2015-07-15 15:00:00,71.27,71.31,71.16,71.27,109501.0,70.6389,70.6785,70.5298,70.6389,109501.0
2015-07-15 15:30:00,71.25,71.4,71.24,71.39,266912.0,70.619,70.7677,70.6091,70.7578,266912.0
2015-07-16 09:30:00,71.91,72.04,71.62,71.82,148867.0,71.2732,71.402,70.9858,71.184,148867.0
2015-07-16 10:00:00,71.88,72.04,71.71,71.91,117764.0,71.2434,71.402,71.075,71.2732,117764.0
2015-07-16 10:30:00,71.91,72.02,71.76,71.95,98895.0,71.2732,71.3822,71.1245,71.3128,98895.0
2015-07-16 11:00:00,71.95,72.13,71.89,72.12,115248.0,71.3128,71.4912,71.2534,71.4813,115248.0
2015-07-16 11:30:00,72.12,72.33,72.11,72.24,195224.0,71.4813,71.6895,71.4714,71.6003,195224.0
2015-07-16 12:00:00,72.24,72.31,72.17,72.3,205425.0,71.6003,71.6696,71.5309,71.6597,205425.0
2015-07-16 12:30:00,72.31,72.4,72.06,72.06,72156.0,71.6696,71.7588,71.4219,71.4219,72156.0
2015-07-16 13:00:00,72.07,72.11,72.0,72.05,66600.0,71.4318,71.4714,71.3624,71.4119,66600.0
2015-07-16 13:30:00,72.04,72.08,71.97,71.99,77974.0,71.402,71.4417,71.3327,71.3525,77974.0
2015-07-16 14:00:00,71.98,72.14,71.98,72.07,67128.0,71.3426,71.5011,71.3426,71.4318,67128.0
2015-07-16 14:30:00,72.08,72.37,72.08,72.2,122326.0,71.4417,71.7291,71.4417,71.5606,122326.0
2015-07-16 15:00:00,72.2,72.39,72.14,72.35,178916.0,71.5606,71.7489,71.5011,71.7093,178916.0
2015-07-16 15:30:00,72.35,72.43,72.2,72.41,567723.0,71.7093,71.7886,71.5606,71.7688,567723.0
2015-07-17 09:30:00,72.54,72.88,72.07,72.7,322483.0,71.8976,72.2346,71.4318,72.0562,322483.0
2015-07-17 10:00:00,72.71,73.19,72.68,73.16,207594.0,72.0661,72.5418,72.0364,72.5121,207594.0
2015-07-17 10:30:00,73.17,73.5,73.07,73.21,242691.0,72.522,72.8491,72.4229,72.5617,242691.0
2015-07-17 11:00:00,73.21,73.21,72.83,72.92,167104.0,72.5617,72.5617,72.185,72.2742,167104.0
2015-07-17 11:30:00,72.92,72.96,72.75,72.76,108844.0,72.2742,72.3139,72.1057,72.1157,108844.0
2015-07-17 12:00:00,72.76,72.8,72.66,72.71,102488.0,72.1157,72.1553,72.0165,72.0661,102488.0
2015-07-17 12:30:00,72.73,72.8,72.61,72.65,82939.0,72.0859,72.1553,71.967,72.0066,82939.0
2015-07-17 13:00:00,72.65,72.66,72.45,72.52,73093.0,72.0066,72.0165,71.8084,71.8778,73093.0
2015-07-17 13:30:00,72.52,72.68,72.49,72.68,73330.0,71.8778,72.0364,71.848,72.0364,73330.0
2015-07-17 14:00:00,72.67,72.82,72.61,72.63,130477.0,72.0265,72.1751,71.967,71.9868,130477.0
2015-07-17 14:30:00,72.62,72.69,72.57,72.6,93669.0,71.9769,72.0463,71.9273,71.9571,93669.0
2015-07-17 15:00:00,72.61,72.64,72.4,72.5,167208.0,71.967,71.9967,71.7588,71.858,167208.0
2015-07-17 15:30:00,72.5,73.07,72.48,72.82,780948.0,71.858,72.4229,71.8381,72.1751,780948.0
2015-07-20 09:30:00,72.89,73.08,72.6,72.76,233867.0,72.2445,72.4328,71.9571,72.1157,233867.0
2015-07-20 10:00:00,72.8,72.95,72.41,72.57,107141.0,72.1553,72.304,71.7688,71.9273,107141.0
2015-07-20 10:30:00,72.57,72.68,72.51,72.68,58534.0,71.9273,72.0364,71.8679,72.0364,58534.0
2015-07-20 11:00:00,72.68,72.87,72.68,72.81,66763.0,72.0364,72.2247,72.0364,72.1652,66763.0
2015-07-20 11:30:00,72.82,72.88,72.62,72.8,101159.0,72.1751,72.2346,71.9769,72.1553,101159.0
2015-07-20 12:00:00,72.81,73.03,72.76,72.97,96202.0,72.1652,72.3833,72.1157,72.3238,96202.0
2015-07-20 12:30:00,72.99,73.05,72.96,73.03,63427.0,72.3436,72.4031,72.3139,72.3833,63427.0
2015-07-20 13:00:00,73.03,73.15,72.95,73.08,96671.0,72.3833,72.5022,72.304,72.4328,96671.0
2015-07-20 13:30:00,73.08,73.17,72.88,72.96,95087.0,72.4328,72.522,72.2346,72.3139,95087.0
2015-07-20 14:00:00,72.95,73.13,72.95,73.12,66736.0,72.304,72.4824,72.304,72.4725,66736.0
2015-07-20 14:30:00,73.11,73.19,73.1,73.13,82032.0,72.4626,72.5418,72.4526,72.4824,82032.0
2015-07-20 15:00:00,73.12,73.12,72.89,72.9,111399.0,72.4725,72.4725,72.2445,72.2544,111399.0
2015-07-20 15:30:00,72.92,72.94,72.72,72.78,298533.0,72.2742,72.2941,72.076,72.1355,298533.0
2015-07-21 09:30:00,72.62,73.92,72.5,73.32,682927.0,71.9769,73.2654,71.858,72.6707,682927.0
2015-07-21 10:00:00,73.35,73.81,73.27,73.62,198513.0,72.7004,73.1564,72.6211,72.968,198513.0
2015-07-21 10:30:00,73.61,73.74,73.32,73.49,274009.0,72.9581,73.087,72.6707,72.8392,274009.0
2015-07-21 11:00:00,73.49,73.5,73.17,73.36,157269.0,72.8392,72.8491,72.522,72.7103,157269.0
2015-07-21 11:30:00,73.36,73.55,73.26,73.31,127928.0,72.7103,72.8987,72.6112,72.6608,127928.0
2015-07-21 12:00:00,73.32,73.68,73.24,73.66,171992.0,72.6707,73.0275,72.5914,73.0077,171992.0
2015-07-21 12:30:00,73.65,73.8,73.46,73.54,106969.0,72.9978,73.1464,72.8095,72.8887,106969.0
2015-07-21 13:00:00,73.54,73.56,73.38,73.52,86178.0,72.8887,72.9086,72.7302,72.8689,86178.0
2015-07-21 13:30:00,73.53,73.58,73.39,73.42,80001.0,72.8788,72.9284,72.7401,72.7698,80001.0
2015-07-21 14:00:00,73.41,73.72,73.37,73.65,115074.0,72.7599,73.0672,72.7203,72.9978,115074.0
2015-07-21 14:30:00,73.66,73.69,73.38,73.49,213134.0,73.0077,73.0374,72.7302,72.8392,213134.0
2015-07-21 15:00:00,73.48,73.53,73.38,73.41,234962.0,72.8293,72.8788,72.7302,72.7599,234962.0
2015-07-21 15:30:00,73.41,73.88,73.37,73.82,668531.0,72.7599,73.2257,72.7203,73.1663,668531.0
2015-07-22 09:30:00,73.37,73.89,73.18,73.73,371393.0,72.7203,73.2356,72.5319,73.0771,371393.0
2015-07-22 10:00:00,73.74,74.13,73.7,73.95,202595.0,73.087,73.4735,73.0473,73.2951,202595.0
2015-07-22 10:30:00,73.95,74.0,73.65,73.79,156563.0,73.2951,73.3447,72.9978,73.1365,156563.0
2015-07-22 11:00:00,73.78,73.83,73.54,73.57,238782.0,73.1266,73.1762,72.8887,72.9185,238782.0
2015-07-22 11:30:00,73.55,73.88,73.52,73.85,269392.0,72.8987,73.2257,72.8689,73.196,269392.0
2015-07-22 12:00:00,73.86,74.0,73.84,73.85,129290.0,73.2059,73.3447,73.1861,73.196,129290.0
2015-07-22 12:30:00,73.86,73.88,73.63,73.8,193400.0,73.2059,73.2257,72.978,73.1464,193400.0
2015-07-22 13:00:00,73.8,74.01,73.79,73.99,93640.0,73.1464,73.3546,73.1365,73.3348,93640.0
2015-07-22 13:30:00,73.99,74.25,73.99,74.25,200193.0,73.3348,73.5925,73.3348,73.5925,200193.0
2015-07-22 14:00:00,74.24,74.42,74.17,74.35,184159.0,73.5825,73.761,73.5132,73.6916,184159.0
2015-07-22 14:30:00,74.35,74.4,74.22,74.22,144813.0,73.6916,73.7411,73.5627,73.5627,144813.0
2015-07-22 15:00:00,74.22,74.38,73.95,73.96,206000.0,73.5627,73.7213,73.2951,73.305,206000.0
2015-07-22 15:30:00,73.97,73.98,73.74,73.87,476781.0,73.3149,73.3249,73.087,73.2158,476781.0
2015-07-23 09:30:00,74.25,74.52,73.97,74.23,281622.0,73.5925,73.8601,73.3149,73.5726,281622.0
2015-07-23 10:00:00,74.23,74.31,73.62,73.77,396792.0,73.5726,73.6519,72.968,73.1167,396792.0
2015-07-23 10:30:00,73.77,73.85,73.64,73.75,126456.0,73.1167,73.196,72.9879,73.0969,126456.0
2015-07-23 11:00:00,73.75,73.76,73.22,73.24,153348.0,73.0969,73.1068,72.5716,72.5914,153348.0
2015-07-23 11:30:00,73.23,73.24,72.28,72.42,321194.0,72.5815,72.5914,71.6399,71.7787,321194.0
2015-07-23 12:00:00,72.39,72.5,71.97,72.27,210884.0,71.7489,71.858,71.3327,71.63,210884.0
2015-07-23 12:30:00,72.26,72.29,72.09,72.17,101453.0,71.6201,71.6498,71.4516,71.5309,101453.0
2015-07-23 13:00:00,72.17,72.34,72.09,72.24,176871.0,71.5309,71.6994,71.4516,71.6003,176871.0
2015-07-23 13:30:00,72.25,72.63,72.2,72.55,124560.0,71.6102,71.9868,71.5606,71.9075,124560.0
2015-07-23 14:00:00,72.55,72.61,72.5,72.56,88875.0,71.9075,71.967,71.858,71.9174,88875.0
2015-07-23 14:30:00,72.55,72.67,72.33,72.35,152687.0,71.9075,72.0265,71.6895,71.7093,152687.0
2015-07-23 15:00:00,72.36,72.41,72.2,72.29,174663.0,71.7192,71.7688,71.5606,71.6498,174663.0
2015-07-23 15:30:00,72.28,72.34,72.15,72.22,386128.0,71.6399,71.6994,71.5111,71.5804,386128.0
2015-07-24 09:30:00,72.71,73.3,72.26,73.24,378068.0,72.0661,72.6509,71.6201,72.5914,378068.0
2015-07-24 10:00:00,73.26,73.27,72.81,72.88,159398.0,72.6112,72.6211,72.1652,72.2346,159398.0
2015-07-24 10:30:00,72.88,72.97,72.66,72.83,143273.0,72.2346,72.3238,72.0165,72.185,143273.0
2015-07-24 11:00:00,72.83,73.1,72.81,73.06,120761.0,72.185,72.4526,72.1652,72.413,120761.0
2015-07-24 11:30:00,73.05,73.26,72.99,73.25,137766.0,72.4031,72.6112,72.3436,72.6013,137766.0
2015-07-24 12:00:00,73.25,73.26,72.87,72.87,114638.0,72.6013,72.6112,72.2247,72.2247,114638.0
2015-07-24 12:30:00,72.87,73.01,72.77,72.78,64485.0,72.2247,72.3634,72.1256,72.1355,64485.0
2015-07-24 13:00:00,72.78,72.87,72.69,72.82,92348.0,72.1355,72.2247,72.0463,72.1751,92348.0
2015-07-24 13:30:00,72.83,73.01,72.45,72.94,220648.0,72.185,72.3634,71.8084,72.2941,220648.0
2015-07-24 14:00:00,72.92,72.93,72.54,72.59,91986.0,72.2742,72.2842,71.8976,71.9472,91986.0
2015-07-24 14:30:00,72.57,73.04,72.57,73.0,195018.0,71.9273,72.3932,71.9273,72.3535,195018.0
2015-07-24 15:00:00,73.0,73.32,73.0,73.23,279858.0,72.3535,72.6707,72.3535,72.5815,279858.0
2015-07-24 15:30:00,73.25,74.19,73.22,73.92,975280.0,72.6013,73.533,72.5716,73.2654,975280.0
2015-07-27 09:30:00,73.37,73.89,73.07,73.76,270080.0,72.7203,73.2356,72.4229,73.1068,270080.0
2015-07-27 10:00:00,73.76,73.87,73.27,73.37,258848.0,73.1068,73.2158,72.6211,72.7203,258848.0
2015-07-27 10:30:00,73.35,73.59,73.15,73.26,145282.0,72.7004,72.9383,72.5022,72.6112,145282.0
2015-07-27 11:00:00,73.24,73.3,72.74,72.81,285618.0,72.5914,72.6509,72.0958,72.1652,285618.0
2015-07-27 11:30:00,72.83,72.95,72.71,72.87,196232.0,72.185,72.304,72.0661,72.2247,196232.0
2015-07-27 12:00:00,72.89,73.01,72.71,72.71,136046.0,72.2445,72.3634,72.0661,72.0661,136046.0
2015-07-27 12:30:00,72.74,72.97,72.68,72.68,132231.0,72.0958,72.3238,72.0364,72.0364,132231.0
2015-07-27 13:00:00,72.71,72.87,72.46,72.57,189880.0,72.0661,72.2247,71.8183,71.9273,189880.0
2015-07-27 13:30:00,72.57,72.59,72.38,72.5,107882.0,71.9273,71.9472,71.739,71.858,107882.0
2015-07-27 14:00:00,72.5,72.73,72.47,72.6,124529.0,71.858,72.0859,71.8282,71.9571,124529.0
2015-07-27 14:30:00,72.61,72.63,72.39,72.49,192281.0,71.967,71.9868,71.7489,71.848,192281.0
2015-07-27 15:00:00,72.49,72.61,72.41,72.5,200951.0,71.848,71.967,71.7688,71.858,200951.0
2015-07-27 15:30:00,72.5,72.57,72.31,72.46,548320.0,71.858,71.9273,71.6696,71.8183,548320.0
2015-07-28 09:30:00,72.79,72.99,72.11,72.47,414672.0,72.1454,72.3436,71.4714,71.8282,414672.0
2015-07-28 10:00:00,72.47,72.78,71.9,71.94,460802.0,71.8282,72.1355,71.2633,71.3029,460802.0
2015-07-28 10:30:00,71.91,72.5,71.75,72.46,221423.0,71.2732,71.858,71.1146,71.8183,221423.0
2015-07-28 11:00:00,72.48,72.71,72.29,72.6,145142.0,71.8381,72.0661,71.6498,71.9571,145142.0
2015-07-28 11:30:00,72.6,72.94,72.57,72.86,139175.0,71.9571,72.2941,71.9273,72.2148,139175.0
2015-07-28 12:00:00,72.9,73.43,72.9,73.42,134619.0,72.2544,72.7797,72.2544,72.7698,134619.0
2015-07-28 12:30:00,73.42,73.49,73.15,73.23,83146.0,72.7698,72.8392,72.5022,72.5815,83146.0
2015-07-28 13:00:00,73.25,73.66,73.23,73.47,206134.0,72.6013,73.0077,72.5815,72.8194,206134.0
2015-07-28 13:30:00,73.47,73.58,73.38,73.57,79605.0,72.8194,72.9284,72.7302,72.9185,79605.0
2015-07-28 14:00:00,73.58,73.81,73.54,73.61,106217.0,72.9284,73.1564,72.8887,72.9581,106217.0
2015-07-28 14:30:00,73.64,73.64,73.33,73.58,127504.0,72.9879,72.9879,72.6806,72.9284,127504.0
2015-07-28 15:00:00,73.58,73.59,73.34,73.4,232460.0,72.9284,72.9383,72.6905,72.75,232460.0
2015-07-28 15:30:00,73.39,73.86,73.39,73.81,524106.0,72.7401,73.2059,72.7401,73.1564,524106.0
2015-07-29 09:30:00,73.03,73.38,72.73,72.94,229002.0,72.3833,72.7302,72.0859,72.2941,229002.0
2015-07-29 10:00:00,72.93,72.95,72.33,72.33,198449.0,72.2842,72.304,71.6895,71.6895,198449.0
2015-07-29 10:30:00,72.36,72.92,72.34,72.84,249641.0,71.7192,72.2742,71.6994,72.1949,249641.0
2015-07-29 11:00:00,72.85,72.95,72.69,72.79,71327.0,72.2049,72.304,72.0463,72.1454,71327.0
2015-07-29 11:30:00,72.8,73.25,72.8,73.23,68822.0,72.1553,72.6013,72.1553,72.5815,68822.0
2015-07-29 12:00:00,73.23,73.29,73.15,73.19,81804.0,72.5815,72.641,72.5022,72.5418,81804.0
2015-07-29 12:30:00,73.19,73.26,73.15,73.21,60124.0,72.5418,72.6112,72.5022,72.5617,60124.0
2015-07-29 13:00:00,73.19,73.47,73.17,73.45,70139.0,72.5418,72.8194,72.522,72.7995,70139.0
2015-07-29 13:30:00,73.44,73.51,73.33,73.35,59720.0,72.7896,72.859,72.6806,72.7004,59720.0
2015-07-29 14:00:00,73.36,73.73,73.21,73.55,115548.0,72.7103,73.0771,72.5617,72.8987,115548.0
2015-07-29 14:30:00,73.55,73.98,73.48,73.96,158392.0,72.8987,73.3249,72.8293,73.305,158392.0
2015-07-29 15:00:00,73.97,74.13,73.85,74.09,173446.0,73.3149,73.4735,73.196,73.4339,173446.0
2015-07-29 15:30:00,74.1,74.19,73.87,73.89,274402.0,73.4438,73.533,73.2158,73.2356,274402.0
2015-07-30 09:30:00,73.69,73.84,72.64,72.64,168756.0,73.0374,73.1861,71.9967,71.9967,168756.0
2015-07-30 10:00:00,72.64,73.01,72.61,72.75,267929.0,71.9967,72.3634,71.967,72.1057,267929.0
2015-07-30 10:30:00,72.76,72.88,72.34,72.5,171650.0,72.1157,72.2346,71.6994,71.858,171650.0
2015-07-30 11:00:00,72.48,72.86,72.4,72.78,149413.0,71.8381,72.2148,71.7588,72.1355,149413.0
2015-07-30 11:30:00,72.82,73.38,72.81,73.08,179763.0,72.1751,72.7302,72.1652,72.4328,179763.0
2015-07-30 12:00:00,73.09,73.24,72.97,73.17,110745.0,72.4427,72.5914,72.3238,72.522,110745.0
2015-07-30 12:30:00,73.19,73.25,72.95,73.15,117050.0,72.5418,72.6013,72.304,72.5022,117050.0
2015-07-30 13:00:00,73.15,73.16,72.9,73.06,141006.0,72.5022,72.5121,72.2544,72.413,141006.0
2015-07-30 13:30:00,73.04,73.18,72.83,72.87,104600.0,72.3932,72.5319,72.185,72.2247,104600.0
2015-07-30 14:00:00,72.88,73.09,72.81,73.06,85800.0,72.2346,72.4427,72.1652,72.413,85800.0
2015-07-30 14:30:00,73.08,73.31,72.94,73.22,88814.0,72.4328,72.6608,72.2941,72.5716,88814.0
2015-07-30 15:00:00,73.2,73.39,73.2,73.36,91288.0,72.5518,72.7401,72.5518,72.7103,91288.0
2015-07-30 15:30:00,73.33,73.57,73.27,73.36,316894.0,72.6806,72.9185,72.6211,72.7103,316894.0
2015-07-31 09:30:00,73.41,73.79,73.01,73.38,101778.0,72.7599,73.1365,72.3634,72.7302,101778.0
2015-07-31 10:00:00,73.38,73.68,73.31,73.34,98137.0,72.7302,73.0275,72.6608,72.6905,98137.0
2015-07-31 10:30:00,73.3,73.72,73.29,73.65,52497.0,72.6509,73.0672,72.641,72.9978,52497.0
2015-07-31 11:00:00,73.63,73.7,73.38,73.66,86071.0,72.978,73.0473,72.7302,73.0077,86071.0
2015-07-31 11:30:00,73.68,73.95,73.65,73.89,93289.0,73.0275,73.2951,72.9978,73.2356,93289.0
2015-07-31 12:00:00,73.9,73.99,73.83,73.93,188213.0,73.2456,73.3348,73.1762,73.2753,188213.0
2015-07-31 12:30:00,73.94,74.15,73.88,74.0,108087.0,73.2852,73.4933,73.2257,73.3447,108087.0
2015-07-31 13:00:00,74.0,74.06,73.82,73.89,55316.0,73.3447,73.4041,73.1663,73.2356,55316.0
2015-07-31 13:30:00,73.87,73.89,73.62,73.71,59478.0,73.2158,73.2356,72.968,73.0572,59478.0
2015-07-31 14:00:00,73.71,73.78,73.42,73.49,50206.0,73.0572,73.1266,72.7698,72.8392,50206.0
2015-07-31 14:30:00,73.46,73.58,73.36,73.42,67095.0,72.8095,72.9284,72.7103,72.7698,67095.0
2015-07-31 15:00:00,73.42,73.54,73.27,73.3,67639.0,72.7698,72.8887,72.6211,72.6509,67639.0
2015-07-31 15:30:00,73.31,73.41,73.2,73.32,388666.0,72.6608,72.7599,72.5518,72.6707,388666.0
2015-08-03 09:30:00,73.57,73.64,72.82,73.28,193628.0,72.9185,72.9879,72.1751,72.6311,193628.0
2015-08-03 10:00:00,73.3,73.35,72.81,72.99,107125.0,72.6509,72.7004,72.1652,72.3436,107125.0
2015-08-03 10:30:00,72.96,73.04,72.76,73.02,116933.0,72.3139,72.3932,72.1157,72.3734,116933.0
2015-08-03 11:00:00,73.04,73.44,73.0,73.26,98961.0,72.3932,72.7896,72.3535,72.6112,98961.0
2015-08-03 11:30:00,73.28,73.42,73.18,73.19,104596.0,72.6311,72.7698,72.5319,72.5418,104596.0
2015-08-03 12:00:00,73.23,73.27,72.8,72.93,142409.0,72.5815,72.6211,72.1553,72.2842,142409.0
2015-08-03 12:30:00,72.9,72.92,72.25,72.3,181159.0,72.2544,72.2742,71.6102,71.6597,181159.0
2015-08-03 13:00:00,72.31,72.49,72.15,72.3,112654.0,71.6696,71.848,71.5111,71.6597,112654.0
2015-08-03 13:30:00,72.3,72.41,72.17,72.26,115254.0,71.6597,71.7688,71.5309,71.6201,115254.0
2015-08-03 14:00:00,72.25,72.31,72.1,72.17,92525.0,71.6102,71.6696,71.4615,71.5309,92525.0
2015-08-03 14:30:00,72.16,72.27,72.06,72.21,214846.0,71.521,71.63,71.4219,71.5705,214846.0
2015-08-03 15:00:00,72.2,72.29,72.16,72.26,169854.0,71.5606,71.6498,71.521,71.6201,169854.0
2015-08-03 15:30:00,72.29,72.54,72.21,72.48,556597.0,71.6498,71.8976,71.5705,71.8381,556597.0
2015-08-04 09:30:00,72.45,72.76,72.02,72.35,186202.0,71.8084,72.1157,71.3822,71.7093,186202.0
2015-08-04 10:00:00,72.33,72.58,72.23,72.5,133995.0,71.6895,71.9373,71.5903,71.858,133995.0
2015-08-04 10:30:00,72.52,72.52,72.07,72.11,116137.0,71.8778,71.8778,71.4318,71.4714,116137.0
2015-08-04 11:00:00,72.14,72.53,72.11,72.45,69906.0,71.5011,71.8877,71.4714,71.8084,69906.0
2015-08-04 11:30:00,72.46,72.53,72.36,72.44,55978.0,71.8183,71.8877,71.7192,71.7985,55978.0
2015-08-04 12:00:00,72.42,72.66,72.42,72.53,55036.0,71.7787,72.0165,71.7787,71.8877,55036.0
2015-08-04 12:30:00,72.5,72.53,72.3,72.39,47183.0,71.858,71.8877,71.6597,71.7489,47183.0
2015-08-04 13:00:00,72.37,72.49,72.29,72.41,69582.0,71.7291,71.848,71.6498,71.7688,69582.0
2015-08-04 13:30:00,72.43,72.49,72.1,72.2,127555.0,71.7886,71.848,71.4615,71.5606,127555.0
2015-08-04 14:00:00,72.2,72.24,71.94,72.02,89174.0,71.5606,71.6003,71.3029,71.3822,89174.0
2015-08-04 14:30:00,72.04,72.22,72.02,72.22,143096.0,71.402,71.5804,71.3822,71.5804,143096.0
2015-08-04 15:00:00,72.22,72.26,71.99,72.04,138435.0,71.5804,71.6201,71.3525,71.402,138435.0
2015-08-04 15:30:00,72.03,72.13,71.8,71.9,465843.0,71.3921,71.4912,71.1642,71.2633,465843.0
2015-08-05 09:30:00,72.58,73.31,72.55,73.28,215422.0,71.9373,72.6608,71.9075,72.6311,215422.0
2015-08-05 10:00:00,73.28,73.64,73.2,73.29,225534.0,72.6311,72.9879,72.5518,72.641,225534.0
2015-08-05 10:30:00,73.29,73.31,73.05,73.27,132908.0,72.641,72.6608,72.4031,72.6211,132908.0
2015-08-05 11:00:00,73.25,73.47,73.24,73.36,125285.0,72.6013,72.8194,72.5914,72.7103,125285.0
2015-08-05 11:30:00,73.37,73.4,73.12,73.2,162285.0,72.7203,72.75,72.4725,72.5518,162285.0
2015-08-05 12:00:00,73.19,73.26,72.99,73.02,106093.0,72.5418,72.6112,72.3436,72.3734,106093.0
2015-08-05 12:30:00,73.03,73.03,72.61,72.95,59977.0,72.3833,72.3833,71.967,72.304,59977.0
2015-08-05 13:00:00,72.94,72.95,72.57,72.57,58958.0,72.2941,72.304,71.9273,71.9273,58958.0
2015-08-05 13:30:00,72.6,72.63,72.43,72.46,116518.0,71.9571,71.9868,71.7886,71.8183,116518.0
2015-08-05 14:00:00,72.46,72.76,72.43,72.73,66768.0,71.8183,72.1157,71.7886,72.0859,66768.0
2015-08-05 14:30:00,72.73,72.94,72.69,72.78,76950.0,72.0859,72.2941,72.0463,72.1355,76950.0
2015-08-05 15:00:00,72.78,72.88,72.71,72.76,72857.0,72.1355,72.2346,72.0661,72.1157,72857.0
2015-08-05 15:30:00,72.75,72.75,72.48,72.54,281131.0,72.1057,72.1057,71.8381,71.8976,281131.0
2015-08-06 09:30:00,72.78,72.88,72.24,72.36,114069.0,72.1355,72.2346,71.6003,71.7192,114069.0
2015-08-06 10:00:00,72.37,72.63,72.29,72.29,80560.0,71.7291,71.9868,71.6498,71.6498,80560.0
2015-08-06 10:30:00,72.24,72.34,72.09,72.28,70420.0,71.6003,71.6994,71.4516,71.6399,70420.0
2015-08-06 11:00:00,72.27,72.34,71.7,71.72,97751.0,71.63,71.6994,71.065,71.0849,97751.0
2015-08-06 11:30:00,71.74,71.74,71.02,71.02,143410.0,71.1047,71.1047,70.3911,70.3911,143410.0
2015-08-06 12:00:00,71.07,71.07,70.73,70.85,117044.0,70.4406,70.4406,70.1036,70.2226,117044.0
2015-08-06 12:30:00,70.89,70.89,70.63,70.67,141577.0,70.2622,70.2622,70.0045,70.0442,141577.0
2015-08-06 13:00:00,70.67,70.8,70.41,70.79,169646.0,70.0442,70.173,69.7865,70.1631,169646.0
2015-08-06 13:30:00,70.81,70.87,70.68,70.71,92230.0,70.1829,70.2424,70.0541,70.0838,92230.0
2015-08-06 14:00:00,70.71,70.87,70.59,70.86,142113.0,70.0838,70.2424,69.9649,70.2325,142113.0
2015-08-06 14:30:00,70.85,70.87,70.6,70.64,121286.0,70.2226,70.2424,69.9748,70.0144,121286.0
2015-08-06 15:00:00,70.63,70.7,70.44,70.46,135687.0,70.0045,70.0739,69.8162,69.836,135687.0
2015-08-06 15:30:00,70.46,70.56,70.32,70.44,384314.0,69.836,69.9351,69.6973,69.8162,384314.0
2015-08-07 09:30:00,70.45,70.49,69.75,70.28,255687.0,69.8261,69.8658,69.1323,69.6576,255687.0
2015-08-07 10:00:00,70.28,70.73,70.08,70.22,231436.0,69.6576,70.1036,69.4594,69.5981,231436.0
2015-08-07 10:30:00,70.2,70.31,69.93,70.1,155369.0,69.5783,69.6874,69.3107,69.4792,155369.0
2015-08-07 11:00:00,70.08,70.11,69.6,69.64,127055.0,69.4594,69.4891,68.9836,69.0233,127055.0
2015-08-07 11:30:00,69.64,69.78,69.48,69.77,175205.0,69.0233,69.162,68.8647,69.1521,175205.0
2015-08-07 12:00:00,69.77,69.98,69.7,69.91,73065.0,69.1521,69.3603,69.0828,69.2909,73065.0
2015-08-07 12:30:00,69.89,69.94,69.73,69.91,93255.0,69.2711,69.3206,69.1125,69.2909,93255.0
2015-08-07 13:00:00,69.89,69.92,69.65,69.69,62001.0,69.2711,69.3008,69.0332,69.0728,62001.0
2015-08-07 13:30:00,69.69,69.88,69.67,69.68,78821.0,69.0728,69.2612,69.053,69.0629,78821.0
2015-08-07 14:00:00,69.68,69.72,69.56,69.63,126257.0,69.0629,69.1026,68.944,69.0134,126257.0
2015-08-07 14:30:00,69.63,70.0,69.62,69.98,93882.0,69.0134,69.3801,69.0035,69.3603,93882.0
2015-08-07 15:00:00,69.97,70.2,69.88,70.17,114304.0,69.3504,69.5783,69.2612,69.5486,114304.0
2015-08-07 15:30:00,70.18,70.41,70.17,70.4,227725.0,69.5585,69.7865,69.5486,69.7766,227725.0
2015-08-10 09:30:00,71.13,71.41,70.81,71.32,223576.0,70.5001,70.7776,70.1829,70.6884,223576.0
2015-08-10 10:00:00,71.32,71.38,70.96,70.96,134289.0,70.6884,70.7479,70.3316,70.3316,134289.0
2015-08-10 10:30:00,70.96,71.03,70.7,71.03,111747.0,70.3316,70.401,70.0739,70.401,111747.0
2015-08-10 11:00:00,71.03,71.24,71.02,71.15,125178.0,70.401,70.6091,70.3911,70.5199,125178.0
2015-08-10 11:30:00,71.15,71.24,70.98,71.19,114964.0,70.5199,70.6091,70.3514,70.5596,114964.0
2015-08-10 12:00:00,71.19,71.33,71.1,71.33,63207.0,70.5596,70.6983,70.4704,70.6983,63207.0
2015-08-10 12:30:00,71.33,71.44,71.3,71.38,99584.0,70.6983,70.8073,70.6686,70.7479,99584.0
2015-08-10 13:00:00,71.38,71.49,71.36,71.4,57207.0,70.7479,70.8569,70.7281,70.7677,57207.0
2015-08-10 13:30:00,71.4,71.49,71.27,71.34,52539.0,70.7677,70.8569,70.6389,70.7082,52539.0
2015-08-10 14:00:00,71.35,71.49,71.32,71.44,57776.0,70.7181,70.8569,70.6884,70.8073,57776.0
2015-08-10 14:30:00,71.45,71.5,71.3,71.3,61712.0,70.8173,70.8668,70.6686,70.6686,61712.0
2015-08-10 15:00:00,71.29,71.52,71.29,71.42,95384.0,70.6587,70.8866,70.6587,70.7875,95384.0
2015-08-10 15:30:00,71.43,71.44,71.23,71.29,254368.0,70.7974,70.8073,70.5992,70.6587,254368.0
2015-08-11 09:30:00,70.68,71.33,70.4,71.23,128267.0,70.0541,70.6983,69.7766,70.5992,128267.0
2015-08-11 10:00:00,71.27,71.85,71.22,71.71,166996.0,70.6389,71.2137,70.5893,71.075,166996.0
2015-08-11 10:30:00,71.67,71.88,71.62,71.66,139985.0,71.0353,71.2434,70.9858,71.0254,139985.0
2015-08-11 11:00:00,71.66,71.7,71.36,71.4,267184.0,71.0254,71.065,70.7281,70.7677,267184.0
2015-08-11 11:30:00,71.39,71.48,71.11,71.15,122625.0,70.7578,70.847,70.4803,70.5199,122625.0
2015-08-11 12:00:00,71.16,71.34,71.09,71.34,94866.0,70.5298,70.7082,70.4604,70.7082,94866.0
2015-08-11 12:30:00,71.33,71.46,71.01,71.04,95112.0,70.6983,70.8272,70.3812,70.4109,95112.0
2015-08-11 13:00:00,71.02,71.07,70.84,70.99,104823.0,70.3911,70.4406,70.2127,70.3613,104823.0
2015-08-11 13:30:00,70.99,71.15,70.96,70.96,72422.0,70.3613,70.5199,70.3316,70.3316,72422.0
2015-08-11 14:00:00,70.95,71.12,70.85,71.1,112230.0,70.3217,70.4902,70.2226,70.4704,112230.0
2015-08-11 14:30:00,71.08,71.37,71.02,71.33,99653.0,70.4505,70.738,70.3911,70.6983,99653.0
2015-08-11 15:00:00,71.34,71.45,71.28,71.44,128878.0,70.7082,70.8173,70.6488,70.8073,128878.0
2015-08-11 15:30:00,71.44,71.7,71.42,71.66,415935.0,70.8073,71.065,70.7875,71.0254,415935.0
2015-08-12 09:30:00,71.1,71.37,70.81,71.08,297953.0,70.4704,70.738,70.1829,70.4505,297953.0
2015-08-12 10:00:00,71.07,71.14,70.13,70.38,189956.0,70.4406,70.51,69.5089,69.7567,189956.0
2015-08-12 10:30:00,70.41,70.52,69.56,69.61,303793.0,69.7865,69.8955,68.944,68.9936,303793.0
2015-08-12 11:00:00,69.62,70.15,69.61,70.11,274227.0,69.0035,69.5288,68.9936,69.4891,274227.0
2015-08-12 11:30:00,70.11,70.11,69.63,69.72,242565.0,69.4891,69.4891,69.0134,69.1026,242565.0
2015-08-12 12:00:00,69.73,69.95,69.67,69.95,147244.0,69.1125,69.3305,69.053,69.3305,147244.0
2015-08-12 12:30:00,69.99,70.18,69.89,69.92,96198.0,69.3702,69.5585,69.2711,69.3008,96198.0
2015-08-12 13:00:00,69.92,70.28,69.84,70.2,178257.0,69.3008,69.6576,69.2215,69.5783,178257.0
2015-08-12 13:30:00,70.19,70.76,70.07,70.72,110470.0,69.5684,70.1334,69.4495,70.0937,110470.0
2015-08-12 14:00:00,70.72,70.72,70.4,70.48,120156.0,70.0937,70.0937,69.7766,69.8558,120156.0
2015-08-12 14:30:00,70.47,70.95,70.45,70.95,188081.0,69.8459,70.3217,69.8261,70.3217,188081.0
2015-08-12 15:00:00,70.94,71.37,70.92,71.26,258596.0,70.3118,70.738,70.292,70.6289,258596.0
2015-08-12 15:30:00,71.29,71.38,70.98,71.06,331629.0,70.6587,70.7479,70.3514,70.4307,331629.0
2015-08-13 09:30:00,71.44,71.85,70.75,70.86,184954.0,70.8073,71.2137,70.1235,70.2325,184954.0
2015-08-13 10:00:00,70.87,71.26,70.75,71.12,99477.0,70.2424,70.6289,70.1235,70.4902,99477.0
2015-08-13 10:30:00,71.1,71.4,71.01,71.16,67013.0,70.4704,70.7677,70.3812,70.5298,67013.0
2015-08-13 11:00:00,71.15,71.39,70.95,71.14,94696.0,70.5199,70.7578,70.3217,70.51,94696.0
2015-08-13 11:30:00,71.15,71.37,70.98,71.25,69430.0,70.5199,70.738,70.3514,70.619,69430.0
2015-08-13 12:00:00,71.25,71.44,71.23,71.44,36511.0,70.619,70.8073,70.5992,70.8073,36511.0
2015-08-13 12:30:00,71.45,71.75,71.42,71.55,155650.0,70.8173,71.1146,70.7875,70.9164,155650.0
2015-08-13 13:00:00,71.54,71.68,71.52,71.67,66733.0,70.9065,71.0452,70.8866,71.0353,66733.0
2015-08-13 13:30:00,71.67,71.67,71.36,71.46,69343.0,71.0353,71.0353,70.7281,70.8272,69343.0
2015-08-13 14:00:00,71.46,71.69,71.46,71.66,106368.0,70.8272,71.0551,70.8272,71.0254,106368.0
2015-08-13 14:30:00,71.66,71.93,71.65,71.92,130003.0,71.0254,71.293,71.0155,71.2831,130003.0
2015-08-13 15:00:00,71.91,71.91,71.66,71.66,170925.0,71.2732,71.2732,71.0254,71.0254,170925.0
2015-08-13 15:30:00,71.65,71.67,71.37,71.41,349845.0,71.0155,71.0353,70.738,70.7776,349845.0
2015-08-14 09:30:00,71.19,71.86,70.86,71.79,237622.0,70.5596,71.2236,70.2325,71.1542,237622.0
2015-08-14 10:00:00,71.79,72.12,71.67,71.81,182792.0,71.1542,71.4813,71.0353,71.1741,182792.0
2015-08-14 10:30:00,71.82,72.02,71.72,71.9,98429.0,71.184,71.3822,71.0849,71.2633,98429.0
2015-08-14 11:00:00,71.88,72.15,71.84,71.94,152092.0,71.2434,71.5111,71.2038,71.3029,152092.0
2015-08-14 11:30:00,71.93,72.49,71.9,72.45,120496.0,71.293,71.848,71.2633,71.8084,120496.0
2015-08-14 12:00:00,72.44,72.59,72.41,72.57,105813.0,71.7985,71.9472,71.7688,71.9273,105813.0
2015-08-14 12:30:00,72.55,72.69,72.42,72.61,91873.0,71.9075,72.0463,71.7787,71.967,91873.0
2015-08-14 13:00:00,72.6,73.13,72.51,73.1,247689.0,71.9571,72.4824,71.8679,72.4526,247689.0
2015-08-14 13:30:00,73.11,73.27,72.76,72.83,368834.0,72.4626,72.6211,72.1157,72.185,368834.0
2015-08-14 14:00:00,72.82,73.02,72.71,72.95,125245.0,72.1751,72.3734,72.0661,72.304,125245.0
2015-08-14 14:30:00,72.94,73.13,72.87,72.98,193653.0,72.2941,72.4824,72.2247,72.3337,193653.0
2015-08-14 15:00:00,72.98,73.1,72.97,73.05,168948.0,72.3337,72.4526,72.3238,72.4031,168948.0
2015-08-14 15:30:00,73.06,73.27,72.98,72.99,681250.0,72.413,72.6211,72.3337,72.3436,681250.0
2015-08-17 09:30:00,72.59,72.75,71.6,72.03,321575.0,71.9472,72.1057,70.9659,71.3921,321575.0
2015-08-17 10:00:00,72.03,72.91,71.87,72.88,207794.0,71.3921,72.2643,71.2335,72.2346,207794.0
2015-08-17 10:30:00,72.9,73.45,72.85,73.4,169292.0,72.2544,72.7995,72.2049,72.75,169292.0
2015-08-17 11:00:00,73.4,73.51,73.22,73.23,150264.0,72.75,72.859,72.5716,72.5815,150264.0
2015-08-17 11:30:00,73.23,73.23,73.0,73.12,145654.0,72.5815,72.5815,72.3535,72.4725,145654.0
2015-08-17 12:00:00,73.12,73.36,73.11,73.32,183707.0,72.4725,72.7103,72.4626,72.6707,183707.0
2015-08-17 12:30:00,73.32,73.67,73.29,73.65,103514.0,72.6707,73.0176,72.641,72.9978,103514.0
2015-08-17 13:00:00,73.65,73.75,73.6,73.73,94470.0,72.9978,73.0969,72.9482,73.0771,94470.0
2015-08-17 13:30:00,73.73,73.75,73.6,73.62,91793.0,73.0771,73.0969,72.9482,72.968,91793.0
2015-08-17 14:00:00,73.63,73.74,73.54,73.6,164221.0,72.978,73.087,72.8887,72.9482,164221.0
2015-08-17 14:30:00,73.6,73.85,73.58,73.85,149211.0,72.9482,73.196,72.9284,73.196,149211.0
2015-08-17 15:00:00,73.86,73.92,73.82,73.86,194450.0,73.2059,73.2654,73.1663,73.2059,194450.0
2015-08-17 15:30:00,73.86,74.14,73.85,74.03,600745.0,73.2059,73.4834,73.196,73.3744,600745.0
2015-08-18 09:30:00,73.91,74.05,73.17,73.18,319399.0,73.2555,73.3942,72.522,72.5319,319399.0
2015-08-18 10:00:00,73.16,73.16,72.67,72.73,303835.0,72.5121,72.5121,72.0265,72.0859,303835.0
2015-08-18 10:30:00,72.73,73.0,72.67,72.93,375264.0,72.0859,72.3535,72.0265,72.2842,375264.0
2015-08-18 11:00:00,72.92,72.95,72.47,72.61,328402.0,72.2742,72.304,71.8282,71.967,328402.0
2015-08-18 11:30:00,72.61,72.75,72.4,72.67,196686.0,71.967,72.1057,71.7588,72.0265,196686.0
2015-08-18 12:00:00,72.67,72.76,72.4,72.64,171933.0,72.0265,72.1157,71.7588,71.9967,171933.0
2015-08-18 12:30:00,72.62,72.64,72.27,72.29,147658.0,71.9769,71.9967,71.63,71.6498,147658.0
2015-08-18 13:00:00,72.29,72.3,72.03,72.24,193585.0,71.6498,71.6597,71.3921,71.6003,193585.0
2015-08-18 13:30:00,72.24,72.42,72.18,72.33,324701.0,71.6003,71.7787,71.5408,71.6895,324701.0
2015-08-18 14:00:00,72.32,72.43,72.26,72.28,217574.0,71.6796,71.7886,71.6201,71.6399,217574.0
2015-08-18 14:30:00,72.28,72.53,72.25,72.41,341040.0,71.6399,71.8877,71.6102,71.7688,341040.0
2015-08-18 15:00:00,72.41,72.71,72.4,72.56,267733.0,71.7688,72.0661,71.7588,71.9174,267733.0
2015-08-18 15:30:00,72.56,72.69,72.35,72.62,546865.0,71.9174,72.0463,71.7093,71.9769,546865.0
2015-08-19 09:30:00,72.54,72.54,71.74,72.06,540218.0,71.8976,71.8976,71.1047,71.4219,540218.0
2015-08-19 10:00:00,72.06,72.95,71.93,72.89,264477.0,71.4219,72.304,71.293,72.2445,264477.0
2015-08-19 10:30:00,72.88,72.88,72.05,72.17,213729.0,72.2346,72.2346,71.4119,71.5309,213729.0
2015-08-19 11:00:00,72.2,72.54,72.04,72.05,282173.0,71.5606,71.8976,71.402,71.4119,282173.0
2015-08-19 11:30:00,72.04,72.22,71.89,72.09,293650.0,71.402,71.5804,71.2534,71.4516,293650.0
2015-08-19 12:00:00,72.08,72.3,71.84,72.08,186600.0,71.4417,71.6597,71.2038,71.4417,186600.0
2015-08-19 12:30:00,72.09,72.27,72.03,72.14,163220.0,71.4516,71.63,71.3921,71.5011,163220.0
2015-08-19 13:00:00,72.14,72.41,72.02,72.05,169207.0,71.5011,71.7688,71.3822,71.4119,169207.0
2015-08-19 13:30:00,72.04,72.49,72.04,72.22,175489.0,71.402,71.848,71.402,71.5804,175489.0
2015-08-19 14:00:00,72.21,72.88,72.21,72.61,201309.0,71.5705,72.2346,71.5705,71.967,201309.0
2015-08-19 14:30:00,72.61,72.67,71.8,71.91,208281.0,71.967,72.0265,71.1642,71.2732,208281.0
2015-08-19 15:00:00,71.91,72.22,71.76,72.11,206239.0,71.2732,71.5804,71.1245,71.4714,206239.0
2015-08-19 15:30:00,72.13,72.35,72.05,72.06,531990.0,71.4912,71.7093,71.4119,71.4219,531990.0
2015-08-20 09:30:00,71.62,72.0,70.64,70.72,335525.0,70.9858,71.3624,70.0144,70.0937,335525.0
2015-08-20 10:00:00,70.73,70.8,70.1,70.23,465395.0,70.1036,70.173,69.4792,69.6081,465395.0
2015-08-20 10:30:00,70.23,70.84,69.85,70.77,517384.0,69.6081,70.2127,69.2314,70.1433,517384.0
2015-08-20 11:00:00,70.77,70.83,70.26,70.65,229129.0,70.1433,70.2027,69.6378,70.0243,229129.0
2015-08-20 11:30:00,70.67,70.7,70.11,70.31,204941.0,70.0442,70.0739,69.4891,69.6874,204941.0
2015-08-20 12:00:00,70.29,70.57,70.11,70.19,262566.0,69.6675,69.9451,69.4891,69.5684,262566.0
2015-08-20 12:30:00,70.18,70.25,69.64,69.72,278109.0,69.5585,69.6279,69.0233,69.1026,278109.0
2015-08-20 13:00:00,69.71,69.84,69.58,69.69,296696.0,69.0927,69.2215,68.9638,69.0728,296696.0
2015-08-20 13:30:00,69.7,69.72,69.41,69.65,336694.0,69.0828,69.1026,68.7953,69.0332,336694.0
2015-08-20 14:00:00,69.67,69.67,69.17,69.17,293496.0,69.053,69.053,68.5574,68.5574,293496.0
2015-08-20 14:30:00,69.17,69.37,68.79,69.29,577830.0,68.5574,68.7557,68.1808,68.6764,577830.0
2015-08-20 15:00:00,69.28,69.39,68.62,68.84,730613.0,68.6665,68.7755,68.0123,68.2304,730613.0
2015-08-20 15:30:00,68.87,69.09,67.5,67.89,1606963.0,68.2601,68.4782,66.9022,67.2888,1606963.0
2015-08-21 09:30:00,68.95,71.55,68.28,71.31,2634693.0,68.3394,70.9164,67.6753,70.6785,2634693.0
2015-08-21 10:00:00,71.34,71.5,70.28,70.5,1168489.0,70.7082,70.8668,69.6576,69.8757,1168489.0
2015-08-21 10:30:00,70.5,70.66,69.5,70.0,1062564.0,69.8757,70.0343,68.8845,69.3801,1062564.0
2015-08-21 11:00:00,69.99,70.13,69.29,69.66,721685.0,69.3702,69.5089,68.6764,69.0431,721685.0
2015-08-21 11:30:00,69.7,69.9,69.16,69.76,487306.0,69.0828,69.281,68.5475,69.1422,487306.0
2015-08-21 12:00:00,69.76,70.27,69.2,69.2,446508.0,69.1422,69.6477,68.5872,68.5872,446508.0
2015-08-21 12:30:00,69.19,69.41,68.52,68.58,579332.0,68.5773,68.7953,67.9132,67.9727,579332.0
2015-08-21 13:00:00,68.57,69.31,68.45,69.28,377698.0,67.9628,68.6962,67.8438,68.6665,377698.0
2015-08-21 13:30:00,69.28,69.84,69.1,69.67,492271.0,68.6665,69.2215,68.4881,69.053,492271.0
2015-08-21 14:00:00,69.67,70.0,69.55,69.99,390391.0,69.053,69.3801,68.9341,69.3702,390391.0
2015-08-21 14:30:00,69.99,70.27,68.97,69.08,669449.0,69.3702,69.6477,68.3592,68.4682,669449.0
2015-08-21 15:00:00,69.09,69.34,68.42,68.71,812306.0,68.4782,68.7259,67.8141,68.1015,812306.0
2015-08-21 15:30:00,68.72,69.45,68.39,69.17,1620461.0,68.1114,68.835,67.7844,68.5574,1620461.0
2015-08-24 09:30:00,65.99,67.0,64.16,65.63,1426203.0,65.4056,66.4067,63.5918,65.0488,1426203.0
2015-08-24 10:00:00,65.77,66.93,65.36,66.42,868507.0,65.1876,66.3373,64.7812,65.8318,868507.0
2015-08-24 10:30:00,66.37,66.84,65.44,66.69,750283.0,65.7822,66.2481,64.8605,66.0994,750283.0
2015-08-24 11:00:00,66.75,67.34,66.6,67.23,775280.0,66.1589,66.7437,66.0102,66.6346,775280.0
2015-08-24 11:30:00,67.19,68.86,66.95,68.54,518755.0,66.595,68.2502,66.3571,67.933,518755.0
2015-08-24 12:00:00,68.5,68.99,67.91,68.67,361131.0,67.8934,68.379,67.3086,68.0619,361131.0
2015-08-24 12:30:00,68.63,68.69,67.62,67.93,431249.0,68.0222,68.0817,67.0212,67.3284,431249.0
2015-08-24 13:00:00,67.92,68.44,67.35,67.57,347185.0,67.3185,67.8339,66.7536,66.9716,347185.0
2015-08-24 13:30:00,67.57,67.61,66.86,66.95,445248.0,66.9716,67.0113,66.2679,66.3571,445248.0
2015-08-24 14:00:00,66.93,67.02,66.17,66.55,331910.0,66.3373,66.4265,65.584,65.9607,331910.0
2015-08-24 14:30:00,66.56,67.04,64.94,65.07,423791.0,65.9706,66.4463,64.3649,64.4938,423791.0
2015-08-24 15:00:00,65.03,65.85,64.59,64.78,681838.0,64.4541,65.2668,64.018,64.2063,681838.0
2015-08-24 15:30:00,64.76,66.43,64.52,65.19,958159.0,64.1865,65.8417,63.9486,64.6127,958159.0
2015-08-25 09:30:00,67.59,67.59,66.58,67.19,515074.0,66.9914,66.9914,65.9904,66.595,515074.0
2015-08-25 10:00:00,67.15,67.83,66.84,67.08,402640.0,66.5553,67.2293,66.2481,66.486,402640.0
2015-08-25 10:30:00,67.1,67.59,66.71,66.85,258520.0,66.5058,66.9914,66.1192,66.258,258520.0
2015-08-25 11:00:00,66.88,68.0,66.88,67.84,412956.0,66.2877,67.3978,66.2877,67.2392,412956.0
2015-08-25 11:30:00,67.81,68.12,67.65,67.87,548200.0,67.2095,67.5167,67.0509,67.269,548200.0
2015-08-25 12:00:00,67.84,68.2,67.69,67.97,254242.0,67.2392,67.596,67.0906,67.3681,254242.0
2015-08-25 12:30:00,67.96,68.15,67.72,67.72,311376.0,67.3582,67.5465,67.1203,67.1203,311376.0
2015-08-25 13:00:00,67.73,67.89,67.31,67.39,449887.0,67.1302,67.2888,66.7139,66.7932,449887.0
2015-08-25 13:30:00,67.37,67.82,67.23,67.58,330921.0,66.7734,67.2194,66.6346,66.9815,330921.0
2015-08-25 14:00:00,67.56,67.6,67.03,67.28,360616.0,66.9617,67.0014,66.4364,66.6842,360616.0
2015-08-25 14:30:00,67.28,67.8,67.13,67.69,309385.0,66.6842,67.1996,66.5355,67.0906,309385.0
2015-08-25 15:00:00,67.66,67.82,66.7,66.75,524670.0,67.0608,67.2194,66.1093,66.1589,524670.0
2015-08-25 15:30:00,66.73,66.88,65.02,65.25,1346383.0,66.1391,66.2877,64.4442,64.6722,1346383.0
2015-08-26 09:30:00,66.7,67.0,65.56,66.05,917598.0,66.1093,66.4067,64.9794,65.4651,917598.0
2015-08-26 10:00:00,66.05,66.42,65.29,65.87,408109.0,65.4651,65.8318,64.7118,65.2867,408109.0
2015-08-26 10:30:00,65.9,66.26,65.4,65.61,410684.0,65.3164,65.6732,64.8208,65.029,410684.0
2015-08-26 11:00:00,65.66,66.0,65.37,65.82,399663.0,65.0785,65.4155,64.7911,65.2371,399663.0
2015-08-26 11:30:00,65.82,66.12,65.4,66.0,671059.0,65.2371,65.5345,64.8208,65.4155,671059.0
2015-08-26 12:00:00,65.96,66.2,65.71,65.79,413845.0,65.3759,65.6137,65.1281,65.2074,413845.0
2015-08-26 12:30:00,65.81,65.98,65.43,65.97,340748.0,65.2272,65.3957,64.8506,65.3858,340748.0
2015-08-26 13:00:00,66.0,66.72,65.86,66.64,594479.0,65.4155,66.1291,65.2768,66.0499,594479.0
2015-08-26 13:30:00,66.64,67.08,66.55,67.03,661027.0,66.0499,66.486,65.9607,66.4364,661027.0
2015-08-26 14:00:00,67.06,67.09,66.58,66.77,255498.0,66.4661,66.4959,65.9904,66.1787,255498.0
2015-08-26 14:30:00,66.77,67.55,66.66,67.43,435971.0,66.1787,66.9518,66.0697,66.8329,435971.0
2015-08-26 15:00:00,67.41,68.58,67.21,68.01,598924.0,66.813,67.9727,66.6148,67.4077,598924.0
2015-08-26 15:30:00,68.04,68.64,67.98,68.52,845152.0,67.4375,68.0321,67.378,67.9132,845152.0
2015-08-27 09:30:00,69.31,70.02,69.13,69.29,833948.0,68.6962,69.3999,68.5178,68.6764,833948.0
2015-08-27 10:00:00,69.23,69.63,68.92,69.45,409415.0,68.6169,69.0134,68.3097,68.835,409415.0
2015-08-27 10:30:00,69.42,69.52,69.09,69.48,239339.0,68.8052,68.9043,68.4782,68.8647,239339.0
2015-08-27 11:00:00,69.49,69.78,69.26,69.35,264275.0,68.8746,69.162,68.6467,68.7359,264275.0
2015-08-27 11:30:00,69.39,69.57,69.2,69.42,251001.0,68.7755,68.9539,68.5872,68.8052,251001.0
2015-08-27 12:00:00,69.41,69.86,69.4,69.76,176753.0,68.7953,69.2413,68.7854,69.1422,176753.0
2015-08-27 12:30:00,69.75,69.97,69.66,69.94,185690.0,69.1323,69.3504,69.0431,69.3206,185690.0
2015-08-27 13:00:00,69.94,70.22,69.82,70.17,253413.0,69.3206,69.5981,69.2017,69.5486,253413.0
2015-08-27 13:30:00,70.17,70.24,69.77,69.94,169290.0,69.5486,69.618,69.1521,69.3206,169290.0
2015-08-27 14:00:00,69.95,69.95,69.0,69.12,241414.0,69.3305,69.3305,68.389,68.5079,241414.0
2015-08-27 14:30:00,69.11,69.39,68.62,68.7,221921.0,68.498,68.7755,68.0123,68.0916,221921.0
2015-08-27 15:00:00,68.71,69.3,68.25,69.24,338778.0,68.1015,68.6863,67.6456,68.6268,338778.0
2015-08-27 15:30:00,69.27,69.94,69.03,69.94,553516.0,68.6566,69.3206,68.4187,69.3206,553516.0
2015-08-28 09:30:00,69.75,70.82,69.47,69.87,856681.0,69.1323,70.1928,68.8548,69.2512,856681.0
2015-08-28 10:00:00,69.87,70.0,69.54,69.87,250252.0,69.2512,69.3801,68.9242,69.2512,250252.0
2015-08-28 10:30:00,69.87,70.06,69.62,69.91,213262.0,69.2512,69.4396,69.0035,69.2909,213262.0
2015-08-28 11:00:00,69.9,70.54,69.9,70.45,237576.0,69.281,69.9153,69.281,69.8261,237576.0
2015-08-28 11:30:00,70.45,70.54,69.66,69.78,173599.0,69.8261,69.9153,69.0431,69.162,173599.0
2015-08-28 12:00:00,69.78,70.18,69.74,70.05,169355.0,69.162,69.5585,69.1224,69.4297,169355.0
2015-08-28 12:30:00,70.08,70.3,70.01,70.13,139594.0,69.4594,69.6774,69.39,69.5089,139594.0
2015-08-28 13:00:00,70.14,70.17,69.82,69.84,135783.0,69.5189,69.5486,69.2017,69.2215,135783.0
2015-08-28 13:30:00,69.86,69.94,69.55,69.71,129365.0,69.2413,69.3206,68.9341,69.0927,129365.0
2015-08-28 14:00:00,69.73,70.04,69.73,69.88,146311.0,69.1125,69.4197,69.1125,69.2612,146311.0
2015-08-28 14:30:00,69.9,70.09,69.66,70.07,162450.0,69.281,69.4693,69.0431,69.4495,162450.0
2015-08-28 15:00:00,70.06,70.1,69.84,70.04,278032.0,69.4396,69.4792,69.2215,69.4197,278032.0
2015-08-28 15:30:00,70.01,70.3,69.76,70.24,670254.0,69.39,69.6774,69.1422,69.618,670254.0
2015-08-31 09:30:00,69.79,70.09,69.53,69.64,327329.0,69.172,69.4693,68.9143,69.0233,327329.0
2015-08-31 10:00:00,69.61,69.73,69.12,69.7,249422.0,68.9936,69.1125,68.5079,69.0828,249422.0
2015-08-31 10:30:00,69.66,69.77,69.42,69.51,245375.0,69.0431,69.1521,68.8052,68.8944,245375.0
2015-08-31 11:00:00,69.52,69.87,69.34,69.65,195812.0,68.9043,69.2512,68.7259,69.0332,195812.0
2015-08-31 11:30:00,69.63,70.2,69.6,69.84,156985.0,69.0134,69.5783,68.9836,69.2215,156985.0
2015-08-31 12:00:00,69.81,70.06,69.79,69.99,103126.0,69.1918,69.4396,69.172,69.3702,103126.0
2015-08-31 12:30:00,70.0,70.05,69.83,69.85,78334.0,69.3801,69.4297,69.2116,69.2314,78334.0
2015-08-31 13:00:00,69.84,70.21,69.83,69.91,210266.0,69.2215,69.5882,69.2116,69.2909,210266.0
2015-08-31 13:30:00,69.91,69.96,69.69,69.77,115546.0,69.2909,69.3405,69.0728,69.1521,115546.0
2015-08-31 14:00:00,69.78,69.84,69.28,69.35,104780.0,69.162,69.2215,68.6665,68.7359,104780.0
2015-08-31 14:30:00,69.32,69.63,69.03,69.16,167192.0,68.7061,69.0134,68.4187,68.5475,167192.0
2015-08-31 15:00:00,69.16,69.52,69.13,69.26,248672.0,68.5475,68.9043,68.5178,68.6467,248672.0
2015-08-31 15:30:00,69.27,69.59,69.26,69.32,442942.0,68.6566,68.9737,68.6467,68.7061,442942.0
2015-09-01 09:30:00,67.86,68.62,67.0,68.31,295985.0,67.259,68.0123,66.4067,67.7051,295985.0
2015-09-01 10:00:00,68.25,68.26,67.76,68.26,225150.0,67.6456,67.6555,67.1599,67.6555,225150.0
2015-09-01 10:30:00,68.26,68.5,67.91,68.19,147427.0,67.6555,67.8934,67.3086,67.5861,147427.0
2015-09-01 11:00:00,68.2,68.35,67.98,68.03,173454.0,67.596,67.7447,67.378,67.4275,173454.0
2015-09-01 11:30:00,68.0,68.19,67.69,67.72,164191.0,67.3978,67.5861,67.0906,67.1203,164191.0
2015-09-01 12:00:00,67.77,67.82,67.25,67.26,217800.0,67.1698,67.2194,66.6545,66.6644,217800.0
2015-09-01 12:30:00,67.28,67.34,67.01,67.05,168753.0,66.6842,66.7437,66.4166,66.4562,168753.0
2015-09-01 13:00:00,67.05,67.38,66.9,67.31,147691.0,66.4562,66.7833,66.3076,66.7139,147691.0
2015-09-01 13:30:00,67.28,67.42,67.09,67.31,125150.0,66.6842,66.8229,66.4959,66.7139,125150.0
2015-09-01 14:00:00,67.29,67.31,66.74,66.83,290919.0,66.6941,66.7139,66.149,66.2382,290919.0
2015-09-01 14:30:00,66.84,67.31,66.78,66.81,209247.0,66.2481,66.7139,66.1886,66.2183,209247.0
2015-09-01 15:00:00,66.83,66.93,66.55,66.67,411154.0,66.2382,66.3373,65.9607,66.0796,411154.0
2015-09-01 15:30:00,66.66,66.93,66.26,66.66,969531.0,66.0697,66.3373,65.6732,66.0697,969531.0
2015-09-02 09:30:00,67.59,67.81,66.92,67.12,283668.0,66.9914,67.2095,66.3274,66.5256,283668.0
2015-09-02 10:00:00,67.1,67.57,66.82,66.86,215749.0,66.5058,66.9716,66.2283,66.2679,215749.0
2015-09-02 10:30:00,66.81,66.93,66.61,66.86,128572.0,66.2183,66.3373,66.0201,66.2679,128572.0
2015-09-02 11:00:00,66.88,67.03,66.7,66.91,106562.0,66.2877,66.4364,66.1093,66.3175,106562.0
2015-09-02 11:30:00,66.93,66.94,66.4,66.51,178672.0,66.3373,66.3472,65.812,65.921,178672.0
2015-09-02 12:00:00,66.53,66.67,66.33,66.62,117503.0,65.9408,66.0796,65.7426,66.03,117503.0
2015-09-02 12:30:00,66.62,67.05,66.57,67.03,78471.0,66.03,66.4562,65.9805,66.4364,78471.0
2015-09-02 13:00:00,67.04,67.24,66.85,67.22,104168.0,66.4463,66.6445,66.258,66.6247,104168.0
2015-09-02 13:30:00,67.23,67.31,67.09,67.17,119188.0,66.6346,66.7139,66.4959,66.5752,119188.0
2015-09-02 14:00:00,67.14,67.53,67.08,67.39,115830.0,66.5454,66.932,66.486,66.7932,115830.0
2015-09-02 14:30:00,67.4,67.42,66.93,67.32,173518.0,66.8031,66.8229,66.3373,66.7238,173518.0
2015-09-02 15:00:00,67.32,67.47,67.06,67.47,169884.0,66.7238,66.8725,66.4661,66.8725,169884.0
2015-09-02 15:30:00,67.47,67.97,67.37,67.97,498138.0,66.8725,67.3681,66.7734,67.3681,498138.0
2015-09-03 09:30:00,68.3,69.05,68.3,68.71,276477.0,67.6952,68.4385,67.6952,68.1015,276477.0
2015-09-03 10:00:00,68.75,69.16,68.58,69.14,206255.0,68.1412,68.5475,67.9727,68.5277,206255.0
2015-09-03 10:30:00,69.15,69.25,68.91,69.17,123326.0,68.5376,68.6367,68.2998,68.5574,123326.0
2015-09-03 11:00:00,69.18,69.23,68.91,68.96,208668.0,68.5674,68.6169,68.2998,68.3493,208668.0
2015-09-03 11:30:00,68.96,68.98,68.7,68.77,77815.0,68.3493,68.3691,68.0916,68.161,77815.0
2015-09-03 12:00:00,68.75,68.95,68.69,68.89,211990.0,68.1412,68.3394,68.0817,68.2799,211990.0
2015-09-03 12:30:00,68.89,68.92,68.47,68.74,129063.0,68.2799,68.3097,67.8636,68.1313,129063.0
2015-09-03 13:00:00,68.72,68.73,68.23,68.54,124001.0,68.1114,68.1213,67.6258,67.933,124001.0
2015-09-03 13:30:00,68.53,68.6,68.21,68.22,200821.0,67.9231,67.9925,67.6059,67.6159,200821.0
2015-09-03 14:00:00,68.19,68.28,67.98,68.26,170740.0,67.5861,67.6753,67.378,67.6555,170740.0
2015-09-03 14:30:00,68.27,68.6,68.22,68.42,155047.0,67.6654,67.9925,67.6159,67.8141,155047.0
2015-09-03 15:00:00,68.46,68.52,68.14,68.21,133789.0,67.8537,67.9132,67.5366,67.6059,133789.0
2015-09-03 15:30:00,68.22,68.43,67.95,68.23,472436.0,67.6159,67.824,67.3483,67.6258,472436.0
2015-09-04 09:30:00,67.28,67.8,67.01,67.69,327676.0,66.6842,67.1996,66.4166,67.0906,327676.0
2015-09-04 10:00:00,67.69,67.85,67.34,67.84,248177.0,67.0906,67.2491,66.7437,67.2392,248177.0
2015-09-04 10:30:00,67.81,67.97,67.47,67.52,116955.0,67.2095,67.3681,66.8725,66.9221,116955.0
2015-09-04 11:00:00,67.52,67.66,67.34,67.49,131717.0,66.9221,67.0608,66.7437,66.8923,131717.0
2015-09-04 11:30:00,67.45,67.63,67.27,67.55,162333.0,66.8527,67.0311,66.6743,66.9518,162333.0
2015-09-04 12:00:00,67.55,67.59,67.15,67.24,115005.0,66.9518,66.9914,66.5553,66.6445,115005.0
2015-09-04 12:30:00,67.24,67.33,66.95,67.0,98523.0,66.6445,66.7337,66.3571,66.4067,98523.0
2015-09-04 13:00:00,67.0,67.08,66.78,67.02,103955.0,66.4067,66.486,66.1886,66.4265,103955.0
2015-09-04 13:30:00,66.99,67.13,66.92,66.97,135860.0,66.3968,66.5355,66.3274,66.3769,135860.0
2015-09-04 14:00:00,66.95,66.95,66.64,66.79,120909.0,66.3571,66.3571,66.0499,66.1985,120909.0
2015-09-04 14:30:00,66.78,67.03,66.54,67.02,267201.0,66.1886,66.4364,65.9507,66.4265,267201.0
2015-09-04 15:00:00,67.03,67.16,66.88,67.12,161089.0,66.4364,66.5652,66.2877,66.5256,161089.0
2015-09-04 15:30:00,67.14,67.56,67.08,67.13,430548.0,66.5454,66.9617,66.486,66.5355,430548.0
2015-09-08 09:30:00,68.34,69.42,68.31,69.08,375339.0,67.7348,68.8052,67.7051,68.4682,375339.0
2015-09-08 10:00:00,69.09,69.18,68.57,68.9,374278.0,68.4782,68.5674,67.9628,68.2898,374278.0
2015-09-08 10:30:00,68.9,68.94,68.57,68.83,116710.0,68.2898,68.3295,67.9628,68.2205,116710.0
2015-09-08 11:00:00,68.83,69.1,68.59,69.0,106973.0,68.2205,68.4881,67.9826,68.389,106973.0
2015-09-08 11:30:00,69.0,69.07,68.86,68.87,94454.0,68.389,68.4583,68.2502,68.2601,94454.0
2015-09-08 12:00:00,68.85,69.33,68.78,69.28,169120.0,68.2403,68.716,68.1709,68.6665,169120.0
2015-09-08 12:30:00,69.29,69.38,69.16,69.16,175883.0,68.6764,68.7656,68.5475,68.5475,175883.0
2015-09-08 13:00:00,69.18,69.27,69.07,69.24,127732.0,68.5674,68.6566,68.4583,68.6268,127732.0
2015-09-08 13:30:00,69.24,69.67,69.17,69.63,153906.0,68.6268,69.053,68.5574,69.0134,153906.0
2015-09-08 14:00:00,69.64,69.97,69.6,69.95,211133.0,69.0233,69.3504,68.9836,69.3305,211133.0
2015-09-08 14:30:00,69.95,70.35,69.92,70.28,311095.0,69.3305,69.727,69.3008,69.6576,311095.0
2015-09-08 15:00:00,70.29,70.5,70.2,70.48,334674.0,69.6675,69.8757,69.5783,69.8558,334674.0
2015-09-08 15:30:00,70.47,70.82,70.41,70.76,743763.0,69.8459,70.1928,69.7865,70.1334,743763.0
2015-09-09 09:30:00,71.02,71.33,70.4,70.47,415933.0,70.3911,70.6983,69.7766,69.8459,415933.0
2015-09-09 10:00:00,70.5,70.6,69.91,70.0,343839.0,69.8757,69.9748,69.2909,69.3801,343839.0
2015-09-09 10:30:00,70.0,70.02,69.43,69.65,248888.0,69.3801,69.3999,68.8151,69.0332,248888.0
2015-09-09 11:00:00,69.66,69.74,69.31,69.41,216478.0,69.0431,69.1224,68.6962,68.7953,216478.0
2015-09-09 11:30:00,69.4,69.82,69.4,69.74,121749.0,68.7854,69.2017,68.7854,69.1224,121749.0
2015-09-09 12:00:00,69.74,70.14,69.7,70.09,114045.0,69.1224,69.5189,69.0828,69.4693,114045.0
2015-09-09 12:30:00,70.08,70.26,70.08,70.17,85112.0,69.4594,69.6378,69.4594,69.5486,85112.0
2015-09-09 13:00:00,70.17,70.34,70.07,70.08,126268.0,69.5486,69.7171,69.4495,69.4594,126268.0
2015-09-09 13:30:00,70.07,70.08,69.5,69.53,149145.0,69.4495,69.4594,68.8845,68.9143,149145.0
2015-09-09 14:00:00,69.53,69.76,69.37,69.53,175708.0,68.9143,69.1422,68.7557,68.9143,175708.0
2015-09-09 14:30:00,69.54,69.61,69.28,69.42,176837.0,68.9242,68.9936,68.6665,68.8052,176837.0
2015-09-09 15:00:00,69.4,69.81,69.25,69.48,267434.0,68.7854,69.1918,68.6367,68.8647,267434.0
2015-09-09 15:30:00,69.48,69.48,68.85,69.04,512184.0,68.8647,68.8647,68.2403,68.4286,512184.0
2015-09-10 09:30:00,69.0,69.63,68.96,69.17,168009.0,68.389,69.0134,68.3493,68.5574,168009.0
2015-09-10 10:00:00,69.21,69.31,68.92,69.25,131767.0,68.5971,68.6962,68.3097,68.6367,131767.0
2015-09-10 10:30:00,69.27,69.92,69.23,69.78,122357.0,68.6566,69.3008,68.6169,69.162,122357.0
2015-09-10 11:00:00,69.81,69.84,69.31,69.5,159414.0,69.1918,69.2215,68.6962,68.8845,159414.0
2015-09-10 11:30:00,69.52,69.74,69.43,69.57,182244.0,68.9043,69.1224,68.8151,68.9539,182244.0
2015-09-10 12:00:00,69.59,69.8,69.46,69.58,167411.0,68.9737,69.1819,68.8449,68.9638,167411.0
2015-09-10 12:30:00,69.58,69.75,69.46,69.56,134087.0,68.9638,69.1323,68.8449,68.944,134087.0
2015-09-10 13:00:00,69.56,69.84,69.44,69.79,134281.0,68.944,69.2215,68.8251,69.172,134281.0
2015-09-10 13:30:00,69.84,70.0,69.69,69.81,209144.0,69.2215,69.3801,69.0728,69.1918,209144.0
2015-09-10 14:00:00,69.83,69.89,69.6,69.71,107514.0,69.2116,69.2711,68.9836,69.0927,107514.0
2015-09-10 14:30:00,69.71,69.91,69.57,69.59,164712.0,69.0927,69.2909,68.9539,68.9737,164712.0
2015-09-10 15:00:00,69.59,69.85,69.46,69.51,216102.0,68.9737,69.2314,68.8449,68.8944,216102.0
2015-09-10 15:30:00,69.51,69.83,69.37,69.73,516191.0,68.8944,69.2116,68.7557,69.1125,516191.0
2015-09-11 09:30:00,69.54,69.75,69.0,69.02,225982.0,68.9242,69.1323,68.389,68.4088,225982.0
2015-09-11 10:00:00,68.97,69.59,68.9,69.46,163943.0,68.3592,68.9737,68.2898,68.8449,163943.0
2015-09-11 10:30:00,69.46,69.6,69.12,69.17,130117.0,68.8449,68.9836,68.5079,68.5574,130117.0
2015-09-11 11:00:00,69.17,69.35,69.12,69.27,119644.0,68.5574,68.7359,68.5079,68.6566,119644.0
2015-09-11 11:30:00,69.27,69.46,69.16,69.35,157587.0,68.6566,68.8449,68.5475,68.7359,157587.0
2015-09-11 12:00:00,69.35,69.82,69.35,69.78,209028.0,68.7359,69.2017,68.7359,69.162,209028.0
2015-09-11 12:30:00,69.79,69.99,69.66,69.8,154982.0,69.172,69.3702,69.0431,69.1819,154982.0
2015-09-11 13:00:00,69.8,69.89,69.67,69.7,127481.0,69.1819,69.2711,69.053,69.0828,127481.0
2015-09-11 13:30:00,69.69,69.73,69.6,69.68,94354.0,69.0728,69.1125,68.9836,69.0629,94354.0
2015-09-11 14:00:00,69.68,69.75,69.56,69.7,103354.0,69.0629,69.1323,68.944,69.0828,103354.0
2015-09-11 14:30:00,69.71,69.93,69.71,69.86,104946.0,69.0927,69.3107,69.0927,69.2413,104946.0
2015-09-11 15:00:00,69.86,70.04,69.83,69.93,491383.0,69.2413,69.4197,69.2116,69.3107,491383.0
2015-09-11 15:30:00,69.93,70.09,69.82,70.05,675367.0,69.3107,69.4693,69.2017,69.4297,675367.0
2015-09-14 09:30:00,70.2,70.4,69.82,70.04,277793.0,69.5783,69.7766,69.2017,69.4197,277793.0
2015-09-14 10:00:00,70.04,70.12,69.97,70.02,122204.0,69.4197,69.499,69.3504,69.3999,122204.0
2015-09-14 10:30:00,70.0,70.23,69.97,70.03,192219.0,69.3801,69.6081,69.3504,69.4098,192219.0
2015-09-14 11:00:00,70.07,70.21,69.97,70.01,113832.0,69.4495,69.5882,69.3504,69.39,113832.0
2015-09-14 11:30:00,69.99,69.99,69.63,69.76,164846.0,69.3702,69.3702,69.0134,69.1422,164846.0
2015-09-14 12:00:00,69.76,69.83,69.57,69.78,156894.0,69.1422,69.2116,68.9539,69.162,156894.0
2015-09-14 12:30:00,69.78,69.93,69.67,69.7,76776.0,69.162,69.3107,69.053,69.0828,76776.0
2015-09-14 13:00:00,69.69,69.78,69.54,69.73,155012.0,69.0728,69.162,68.9242,69.1125,155012.0
2015-09-14 13:30:00,69.74,70.02,69.73,69.96,158806.0,69.1224,69.3999,69.1125,69.3405,158806.0
2015-09-14 14:00:00,69.95,69.98,69.78,69.82,109612.0,69.3305,69.3603,69.162,69.2017,109612.0
2015-09-14 14:30:00,69.81,69.95,69.69,69.83,232927.0,69.1918,69.3305,69.0728,69.2116,232927.0
2015-09-14 15:00:00,69.83,69.95,69.79,69.93,358164.0,69.2116,69.3305,69.172,69.3107,358164.0
2015-09-14 15:30:00,69.94,69.98,69.78,69.9,486683.0,69.3206,69.3603,69.162,69.281,486683.0
2015-09-15 09:30:00,70.63,70.82,70.15,70.52,289077.0,70.0045,70.1928,69.5288,69.8955,289077.0
2015-09-15 10:00:00,70.52,70.83,70.39,70.77,366442.0,69.8955,70.2027,69.7666,70.1433,366442.0
2015-09-15 10:30:00,70.79,71.32,70.68,71.3,469241.0,70.1631,70.6884,70.0541,70.6686,469241.0
2015-09-15 11:00:00,71.31,71.45,71.21,71.35,413500.0,70.6785,70.8173,70.5794,70.7181,413500.0
2015-09-15 11:30:00,71.38,71.4,71.1,71.19,152721.0,70.7479,70.7677,70.4704,70.5596,152721.0
2015-09-15 12:00:00,71.2,71.6,71.18,71.54,238298.0,70.5695,70.9659,70.5496,70.9065,238298.0
2015-09-15 12:30:00,71.53,71.58,71.37,71.37,182566.0,70.8965,70.9461,70.738,70.738,182566.0
2015-09-15 13:00:00,71.39,71.55,71.29,71.55,142398.0,70.7578,70.9164,70.6587,70.9164,142398.0
2015-09-15 13:30:00,71.54,71.7,71.24,71.34,223647.0,70.9065,71.065,70.6091,70.7082,223647.0
2015-09-15 14:00:00,71.34,71.54,71.21,71.27,242118.0,70.7082,70.9065,70.5794,70.6389,242118.0
2015-09-15 14:30:00,71.27,71.5,71.26,71.48,253830.0,70.6389,70.8668,70.6289,70.847,253830.0
2015-09-15 15:00:00,71.48,71.7,71.47,71.61,281360.0,70.847,71.065,70.8371,70.9758,281360.0
2015-09-15 15:30:00,71.62,71.62,71.22,71.24,612892.0,70.9858,70.9858,70.5893,70.6091,612892.0
2015-09-16 09:30:00,71.5,72.0,71.33,71.57,367799.0,70.8668,71.3624,70.6983,70.9362,367799.0
2015-09-16 10:00:00,71.57,71.63,71.25,71.43,268410.0,70.9362,70.9957,70.619,70.7974,268410.0
2015-09-16 10:30:00,71.43,71.52,71.31,71.44,157596.0,70.7974,70.8866,70.6785,70.8073,157596.0
2015-09-16 11:00:00,71.45,71.91,71.36,71.85,301231.0,70.8173,71.2732,70.7281,71.2137,301231.0
2015-09-16 11:30:00,71.85,71.88,71.58,71.65,159803.0,71.2137,71.2434,70.9461,71.0155,159803.0
2015-09-16 12:00:00,71.65,71.7,71.51,71.58,197152.0,71.0155,71.065,70.8767,70.9461,197152.0
2015-09-16 12:30:00,71.57,71.62,71.41,71.45,129827.0,70.9362,70.9858,70.7776,70.8173,129827.0
2015-09-16 13:00:00,71.42,71.44,70.98,71.12,207350.0,70.7875,70.8073,70.3514,70.4902,207350.0
2015-09-16 13:30:00,71.11,71.63,71.11,71.62,173614.0,70.4803,70.9957,70.4803,70.9858,173614.0
2015-09-16 14:00:00,71.6,71.6,71.18,71.28,112629.0,70.9659,70.9659,70.5496,70.6488,112629.0
2015-09-16 14:30:00,71.26,71.84,71.22,71.79,169366.0,70.6289,71.2038,70.5893,71.1542,169366.0
2015-09-16 15:00:00,71.8,71.94,71.72,71.88,295126.0,71.1642,71.3029,71.0849,71.2434,295126.0
2015-09-16 15:30:00,71.88,72.0,71.85,71.87,342974.0,71.2434,71.3624,71.2137,71.2335,342974.0
2015-09-17 09:30:00,71.5,72.3,71.5,72.0,517097.0,70.8668,71.6597,70.8668,71.3624,517097.0
2015-09-17 10:00:00,72.03,72.49,71.89,72.3,211847.0,71.3921,71.848,71.2534,71.6597,211847.0
2015-09-17 10:30:00,72.31,72.45,72.23,72.23,274597.0,71.6696,71.8084,71.5903,71.5903,274597.0
2015-09-17 11:00:00,72.23,72.44,72.13,72.37,187188.0,71.5903,71.7985,71.4912,71.7291,187188.0
2015-09-17 11:30:00,72.35,72.35,72.15,72.25,123102.0,71.7093,71.7093,71.5111,71.6102,123102.0
2015-09-17 12:00:00,72.26,72.44,72.21,72.36,97441.0,71.6201,71.7985,71.5705,71.7192,97441.0
2015-09-17 12:30:00,72.35,72.44,72.03,72.18,197686.0,71.7093,71.7985,71.3921,71.5408,197686.0
2015-09-17 13:00:00,72.17,72.28,71.92,72.03,205574.0,71.5309,71.6399,71.2831,71.3921,205574.0
2015-09-17 13:30:00,72.02,72.09,71.84,72.09,114117.0,71.3822,71.4516,71.2038,71.4516,114117.0
2015-09-17 14:00:00,72.06,72.45,71.51,72.16,213335.0,71.4219,71.8084,70.8767,71.521,213335.0
2015-09-17 14:30:00,72.15,73.2,72.15,73.0,280421.0,71.5111,72.5518,71.5111,72.3535,280421.0
2015-09-17 15:00:00,73.01,73.15,72.1,72.49,316146.0,72.3634,72.5022,71.4615,71.848,316146.0
2015-09-17 15:30:00,72.47,72.69,72.14,72.31,688360.0,71.8282,72.0463,71.5011,71.6696,688360.0
2015-09-18 09:30:00,71.3,71.79,70.62,71.18,1158941.0,70.6686,71.1542,69.9946,70.5496,1158941.0
2015-09-18 10:00:00,71.2,72.38,71.15,72.21,321182.0,70.5695,71.739,70.5199,71.5705,321182.0
2015-09-18 10:30:00,72.18,72.34,71.91,72.28,127465.0,71.5408,71.6994,71.2732,71.6399,127465.0
2015-09-18 11:00:00,72.32,72.42,72.02,72.04,175318.0,71.6796,71.7787,71.3822,71.402,175318.0
2015-09-18 11:30:00,72.01,72.3,71.93,72.0,139825.0,71.3723,71.6597,71.293,71.3624,139825.0
2015-09-18 12:00:00,71.99,72.06,71.44,71.6,146976.0,71.3525,71.4219,70.8073,70.9659,146976.0
2015-09-18 12:30:00,71.62,71.73,71.39,71.66,86890.0,70.9858,71.0948,70.7578,71.0254,86890.0
2015-09-18 13:00:00,71.65,71.76,71.29,71.46,104414.0,71.0155,71.1245,70.6587,70.8272,104414.0
2015-09-18 13:30:00,71.45,71.55,71.15,71.18,101824.0,70.8173,70.9164,70.5199,70.5496,101824.0
2015-09-18 14:00:00,71.21,71.8,71.14,71.75,111058.0,70.5794,71.1642,70.51,71.1146,111058.0
2015-09-18 14:30:00,71.76,71.84,71.43,71.64,93679.0,71.1245,71.2038,70.7974,71.0056,93679.0
2015-09-18 15:00:00,71.65,71.76,71.23,71.41,155223.0,71.0155,71.1245,70.5992,70.7776,155223.0
2015-09-18 15:30:00,71.4,71.49,71.07,71.39,616556.0,70.7677,70.8569,70.4406,70.7578,616556.0
2015-09-21 09:30:00,71.76,72.15,71.51,71.84,176135.0,71.1245,71.5111,70.8767,71.2038,176135.0
2015-09-21 10:00:00,71.88,72.24,71.85,72.19,169194.0,71.2434,71.6003,71.2137,71.5507,169194.0
2015-09-21 10:30:00,72.19,72.44,72.19,72.21,135473.0,71.5507,71.7985,71.5507,71.5705,135473.0
2015-09-21 11:00:00,72.19,72.3,72.14,72.15,225666.0,71.5507,71.6597,71.5011,71.5111,225666.0
2015-09-21 11:30:00,72.16,72.18,71.61,71.64,106298.0,71.521,71.5408,70.9758,71.0056,106298.0
2015-09-21 12:00:00,71.64,71.65,71.43,71.54,121909.0,71.0056,71.0155,70.7974,70.9065,121909.0
2015-09-21 12:30:00,71.54,71.56,71.06,71.28,228401.0,70.9065,70.9263,70.4307,70.6488,228401.0
2015-09-21 13:00:00,71.25,71.87,71.2,71.84,130155.0,70.619,71.2335,70.5695,71.2038,130155.0
2015-09-21 13:30:00,71.85,72.23,71.81,72.01,166772.0,71.2137,71.5903,71.1741,71.3723,166772.0
2015-09-21 14:00:00,72.01,72.21,71.9,72.09,141359.0,71.3723,71.5705,71.2633,71.4516,141359.0
2015-09-21 14:30:00,72.07,72.59,72.02,72.54,215176.0,71.4318,71.9472,71.3822,71.8976,215176.0
2015-09-21 15:00:00,72.54,72.64,72.28,72.36,172521.0,71.8976,71.9967,71.6399,71.7192,172521.0
2015-09-21 15:30:00,72.37,72.42,71.91,72.14,387427.0,71.7291,71.7787,71.2732,71.5011,387427.0
2015-09-22 09:30:00,71.39,71.94,71.22,71.56,373712.0,70.7578,71.3029,70.5893,70.9263,373712.0
2015-09-22 10:00:00,71.56,71.87,71.24,71.43,260245.0,70.9263,71.2335,70.6091,70.7974,260245.0
2015-09-22 10:30:00,71.42,71.44,70.91,71.2,266956.0,70.7875,70.8073,70.282,70.5695,266956.0
2015-09-22 11:00:00,71.2,71.53,71.16,71.2,181547.0,70.5695,70.8965,70.5298,70.5695,181547.0
2015-09-22 11:30:00,71.2,71.47,71.13,71.39,129337.0,70.5695,70.8371,70.5001,70.7578,129337.0
2015-09-22 12:00:00,71.38,71.58,71.24,71.4,102522.0,70.7479,70.9461,70.6091,70.7677,102522.0
2015-09-22 12:30:00,71.4,71.4,71.1,71.14,107867.0,70.7677,70.7677,70.4704,70.51,107867.0
2015-09-22 13:00:00,71.13,71.32,71.12,71.17,142015.0,70.5001,70.6884,70.4902,70.5397,142015.0
2015-09-22 13:30:00,71.18,71.27,71.09,71.18,181499.0,70.5496,70.6389,70.4604,70.5496,181499.0
2015-09-22 14:00:00,71.18,71.34,71.06,71.32,111302.0,70.5496,70.7082,70.4307,70.6884,111302.0
2015-09-22 14:30:00,71.32,71.41,71.09,71.3,215368.0,70.6884,70.7776,70.4604,70.6686,215368.0
2015-09-22 15:00:00,71.31,71.58,71.08,71.58,348339.0,70.6785,70.9461,70.4505,70.9461,348339.0
2015-09-22 15:30:00,71.6,71.74,71.51,71.64,494705.0,70.9659,71.1047,70.8767,71.0056,494705.0
2015-09-23 09:30:00,71.5,72.06,70.97,71.6,288137.0,70.8668,71.4219,70.3415,70.9659,288137.0
2015-09-23 10:00:00,71.6,72.19,71.56,72.08,221339.0,70.9659,71.5507,70.9263,71.4417,221339.0
2015-09-23 10:30:00,72.09,72.36,72.08,72.22,111779.0,71.4516,71.7192,71.4417,71.5804,111779.0
2015-09-23 11:00:00,72.23,72.33,71.79,71.81,155653.0,71.5903,71.6895,71.1542,71.1741,155653.0
2015-09-23 11:30:00,71.81,71.82,71.43,71.6,84205.0,71.1741,71.184,70.7974,70.9659,84205.0
2015-09-23 12:00:00,71.59,71.62,71.35,71.58,78429.0,70.956,70.9858,70.7181,70.9461,78429.0
2015-09-23 12:30:00,71.57,71.89,71.56,71.86,65203.0,70.9362,71.2534,70.9263,71.2236,65203.0
2015-09-23 13:00:00,71.86,71.96,71.54,71.58,66032.0,71.2236,71.3227,70.9065,70.9461,66032.0
2015-09-23 13:30:00,71.6,72.01,71.59,71.96,82261.0,70.9659,71.3723,70.956,71.3227,82261.0
2015-09-23 14:00:00,71.96,72.16,71.88,71.94,84504.0,71.3227,71.521,71.2434,71.3029,84504.0
2015-09-23 14:30:00,71.94,72.01,71.68,71.78,160178.0,71.3029,71.3723,71.0452,71.1443,160178.0
2015-09-23 15:00:00,71.8,71.96,71.7,71.84,208516.0,71.1642,71.3227,71.065,71.2038,208516.0
2015-09-23 15:30:00,71.85,72.11,71.7,71.98,365385.0,71.2137,71.4714,71.065,71.3426,365385.0
2015-09-24 09:30:00,71.55,71.63,70.69,70.75,301401.0,70.9164,70.9957,70.064,70.1235,301401.0
2015-09-24 10:00:00,70.75,71.0,70.7,70.86,225502.0,70.1235,70.3712,70.0739,70.2325,225502.0
2015-09-24 10:30:00,70.85,71.02,70.45,70.53,222332.0,70.2226,70.3911,69.8261,69.9054,222332.0
2015-09-24 11:00:00,70.55,70.88,70.45,70.68,166111.0,69.9252,70.2523,69.8261,70.0541,166111.0
2015-09-24 11:30:00,70.69,70.94,70.61,70.9,113730.0,70.064,70.3118,69.9847,70.2721,113730.0
2015-09-24 12:00:00,70.87,71.07,70.8,71.05,89611.0,70.2424,70.4406,70.173,70.4208,89611.0
2015-09-24 12:30:00,71.06,71.35,70.9,70.9,113014.0,70.4307,70.7181,70.2721,70.2721,113014.0
2015-09-24 13:00:00,70.9,71.03,70.71,70.84,91690.0,70.2721,70.401,70.0838,70.2127,91690.0
2015-09-24 13:30:00,70.86,71.15,70.78,71.03,96056.0,70.2325,70.5199,70.1532,70.401,96056.0
2015-09-24 14:00:00,71.02,71.48,70.91,71.39,92042.0,70.3911,70.847,70.282,70.7578,92042.0
2015-09-24 14:30:00,71.4,72.0,71.31,71.87,133680.0,70.7677,71.3624,70.6785,71.2335,133680.0
2015-09-24 15:00:00,71.88,71.92,71.51,71.87,195947.0,71.2434,71.2831,70.8767,71.2335,195947.0
2015-09-24 15:30:00,71.86,71.93,71.51,71.74,411143.0,71.2236,71.293,70.8767,71.1047,411143.0
2015-09-25 09:30:00,72.6,72.97,71.95,72.91,351684.0,71.9571,72.3238,71.3128,72.2643,351684.0
2015-09-25 10:00:00,72.92,72.98,72.76,72.85,394241.0,72.2742,72.3337,72.1157,72.2049,394241.0
2015-09-25 10:30:00,72.83,73.3,72.82,73.26,358052.0,72.185,72.6509,72.1751,72.6112,358052.0
2015-09-25 11:00:00,73.26,73.3,73.1,73.19,184608.0,72.6112,72.6509,72.4526,72.5418,184608.0
2015-09-25 11:30:00,73.2,73.28,72.9,73.27,195411.0,72.5518,72.6311,72.2544,72.6211,195411.0
2015-09-25 12:00:00,73.27,73.36,73.09,73.21,301725.0,72.6211,72.7103,72.4427,72.5617,301725.0
2015-09-25 12:30:00,73.22,73.43,73.16,73.35,376668.0,72.5716,72.7797,72.5121,72.7004,376668.0
2015-09-25 13:00:00,73.36,73.62,73.35,73.38,212381.0,72.7103,72.968,72.7004,72.7302,212381.0
2015-09-25 13:30:00,73.37,73.53,73.24,73.26,166897.0,72.7203,72.8788,72.5914,72.6112,166897.0
2015-09-25 14:00:00,73.26,73.48,72.96,73.04,267184.0,72.6112,72.8293,72.3139,72.3932,267184.0
2015-09-25 14:30:00,73.03,73.17,72.14,72.58,454851.0,72.3833,72.522,71.5011,71.9373,454851.0
2015-09-25 15:00:00,72.61,72.61,72.01,72.39,435252.0,71.967,71.967,71.3723,71.7489,435252.0
2015-09-25 15:30:00,72.35,72.65,72.29,72.45,508040.0,71.7093,72.0066,71.6498,71.8084,508040.0
2015-09-28 09:30:00,71.95,72.7,71.7,72.16,320784.0,71.3128,72.0562,71.065,71.521,320784.0
2015-09-28 10:00:00,72.12,72.17,71.55,71.86,274893.0,71.4813,71.5309,70.9164,71.2236,274893.0
2015-09-28 10:30:00,71.84,72.13,71.47,72.09,328206.0,71.2038,71.4912,70.8371,71.4516,328206.0
2015-09-28 11:00:00,72.09,72.4,71.65,71.69,170733.0,71.4516,71.7588,71.0155,71.0551,170733.0
2015-09-28 11:30:00,71.68,71.69,71.05,71.09,318368.0,71.0452,71.0551,70.4208,70.4604,318368.0
2015-09-28 12:00:00,71.09,71.1,70.45,70.78,296551.0,70.4604,70.4704,69.8261,70.1532,296551.0
2015-09-28 12:30:00,70.78,70.83,70.27,70.31,238647.0,70.1532,70.2027,69.6477,69.6874,238647.0
2015-09-28 13:00:00,70.32,70.66,69.84,69.91,238659.0,69.6973,70.0343,69.2215,69.2909,238659.0
2015-09-28 13:30:00,69.9,70.04,69.48,69.56,351261.0,69.281,69.4197,68.8647,68.944,351261.0
2015-09-28 14:00:00,69.57,69.67,69.24,69.38,374823.0,68.9539,69.053,68.6268,68.7656,374823.0
2015-09-28 14:30:00,69.38,69.75,69.33,69.61,482199.0,68.7656,69.1323,68.716,68.9936,482199.0
2015-09-28 15:00:00,69.6,69.72,69.14,69.14,510907.0,68.9836,69.1026,68.5277,68.5277,510907.0
2015-09-28 15:30:00,69.13,69.63,68.97,69.04,862512.0,68.5178,69.0134,68.3592,68.4286,862512.0
2015-09-29 09:30:00,69.09,69.53,68.33,69.41,429878.0,68.4782,68.9143,67.7249,68.7953,429878.0
2015-09-29 10:00:00,69.44,69.5,69.0,69.5,372539.0,68.8251,68.8845,68.389,68.8845,372539.0
2015-09-29 10:30:00,69.5,69.67,69.05,69.32,187912.0,68.8845,69.053,68.4385,68.7061,187912.0
2015-09-29 11:00:00,69.3,69.44,68.74,69.03,169779.0,68.6863,68.8251,68.1313,68.4187,169779.0
2015-09-29 11:30:00,69.05,69.22,68.73,68.83,164843.0,68.4385,68.607,68.1213,68.2205,164843.0
2015-09-29 12:00:00,68.83,68.94,68.34,68.72,378691.0,68.2205,68.3295,67.7348,68.1114,378691.0
2015-09-29 12:30:00,68.73,68.77,68.16,68.21,232222.0,68.1213,68.161,67.5564,67.6059,232222.0
2015-09-29 13:00:00,68.22,68.97,68.21,68.86,166570.0,67.6159,68.3592,67.6059,68.2502,166570.0
2015-09-29 13:30:00,68.87,69.01,68.67,68.89,242656.0,68.2601,68.3989,68.0619,68.2799,242656.0
2015-09-29 14:00:00,68.89,68.91,68.6,68.84,153342.0,68.2799,68.2998,67.9925,68.2304,153342.0
2015-09-29 14:30:00,68.83,68.83,68.26,68.33,216514.0,68.2205,68.2205,67.6555,67.7249,216514.0
2015-09-29 15:00:00,68.33,68.36,67.71,67.71,339091.0,67.7249,67.7546,67.1104,67.1104,339091.0
2015-09-29 15:30:00,67.73,68.5,67.73,68.38,845383.0,67.1302,67.8934,67.1302,67.7744,845383.0
2015-09-30 09:30:00,69.08,69.62,68.5,68.5,227019.0,68.4682,69.0035,67.8934,67.8934,227019.0
2015-09-30 10:00:00,68.54,68.97,68.16,68.94,274534.0,67.933,68.3592,67.5564,68.3295,274534.0
2015-09-30 10:30:00,68.92,68.94,68.47,68.54,231053.0,68.3097,68.3295,67.8636,67.933,231053.0
2015-09-30 11:00:00,68.52,68.8,68.46,68.61,114029.0,67.9132,68.1907,67.8537,68.0024,114029.0
2015-09-30 11:30:00,68.62,68.71,68.14,68.17,210855.0,68.0123,68.1015,67.5366,67.5663,210855.0
2015-09-30 12:00:00,68.16,68.3,67.92,68.23,207966.0,67.5564,67.6952,67.3185,67.6258,207966.0
2015-09-30 12:30:00,68.25,68.39,67.82,68.08,93031.0,67.6456,67.7844,67.2194,67.4771,93031.0
2015-09-30 13:00:00,68.09,68.42,68.08,68.34,110919.0,67.487,67.8141,67.4771,67.7348,110919.0
2015-09-30 13:30:00,68.34,68.49,68.17,68.39,237538.0,67.7348,67.8835,67.5663,67.7844,237538.0
2015-09-30 14:00:00,68.39,68.66,68.19,68.66,241612.0,67.7844,68.052,67.5861,68.052,241612.0
2015-09-30 14:30:00,68.68,68.94,68.41,68.91,224060.0,68.0718,68.3295,67.8042,68.2998,224060.0
2015-09-30 15:00:00,68.91,69.14,68.74,69.12,258208.0,68.2998,68.5277,68.1313,68.5079,258208.0
2015-09-30 15:30:00,69.14,69.55,69.08,69.41,750498.0,68.5277,68.9341,68.4682,68.7953,750498.0
2015-10-01 09:30:00,69.16,69.37,68.68,69.0,244792.0,68.5475,68.7557,68.0718,68.389,244792.0
2015-10-01 10:00:00,68.99,71.61,68.68,70.85,1108973.0,68.379,70.9758,68.0718,70.2226,1108973.0
2015-10-01 10:30:00,70.91,71.27,70.36,70.5,682974.0,70.282,70.6389,69.7369,69.8757,682974.0
2015-10-01 11:00:00,70.53,71.27,70.46,70.92,498768.0,69.9054,70.6389,69.836,70.292,498768.0
2015-10-01 11:30:00,70.93,71.12,70.58,70.96,337660.0,70.3019,70.4902,69.955,70.3316,337660.0
2015-10-01 12:00:00,70.98,71.29,70.55,71.01,378831.0,70.3514,70.6587,69.9252,70.3812,378831.0
2015-10-01 12:30:00,71.0,71.53,70.91,71.44,267623.0,70.3712,70.8965,70.282,70.8073,267623.0
2015-10-01 13:00:00,71.44,71.65,71.1,71.39,480854.0,70.8073,71.0155,70.4704,70.7578,480854.0
2015-10-01 13:30:00,71.43,71.83,71.22,71.81,312943.0,70.7974,71.1939,70.5893,71.1741,312943.0
2015-10-01 14:00:00,71.83,72.12,71.54,71.96,290870.0,71.1939,71.4813,70.9065,71.3227,290870.0
2015-10-01 14:30:00,71.96,72.53,71.75,72.48,554079.0,71.3227,71.8877,71.1146,71.8381,554079.0
2015-10-01 15:00:00,72.5,73.07,72.45,72.58,751423.0,71.858,72.4229,71.8084,71.9373,751423.0
2015-10-01 15:30:00,72.57,72.96,72.31,72.88,940375.0,71.9273,72.3139,71.6696,72.2346,940375.0
2015-10-02 09:30:00,71.68,72.21,71.16,71.87,523298.0,71.0452,71.5705,70.5298,71.2335,523298.0
2015-10-02 10:00:00,71.82,72.35,71.35,72.08,300886.0,71.184,71.7093,70.7181,71.4417,300886.0
2015-10-02 10:30:00,72.12,73.17,72.01,73.08,353755.0,71.4813,72.522,71.3723,72.4328,353755.0
2015-10-02 11:00:00,73.1,73.42,72.61,73.04,309609.0,72.4526,72.7698,71.967,72.3932,309609.0
2015-10-02 11:30:00,73.01,73.21,72.71,72.89,219767.0,72.3634,72.5617,72.0661,72.2445,219767.0
2015-10-02 12:00:00,72.9,73.26,72.69,73.08,158785.0,72.2544,72.6112,72.0463,72.4328,158785.0
2015-10-02 12:30:00,73.1,73.73,73.1,73.6,167343.0,72.4526,73.0771,72.4526,72.9482,167343.0
2015-10-02 13:00:00,73.62,74.02,73.57,73.83,240719.0,72.968,73.3645,72.9185,73.1762,240719.0
2015-10-02 13:30:00,73.81,73.91,73.35,73.46,164704.0,73.1564,73.2555,72.7004,72.8095,164704.0
2015-10-02 14:00:00,73.44,73.82,73.39,73.61,149434.0,72.7896,73.1663,72.7401,72.9581,149434.0
2015-10-02 14:30:00,73.62,73.73,73.25,73.25,193360.0,72.968,73.0771,72.6013,72.6013,193360.0
2015-10-02 15:00:00,73.27,73.99,73.2,73.92,309483.0,72.6211,73.3348,72.5518,73.2654,309483.0
2015-10-02 15:30:00,73.93,74.0,73.4,73.88,760815.0,73.2753,73.3447,72.75,73.2257,760815.0
2015-10-05 09:30:00,74.09,74.7,73.86,74.62,508318.0,73.4339,74.0385,73.2059,73.9592,508318.0
2015-10-05 10:00:00,74.62,74.92,74.32,74.87,320695.0,73.9592,74.2565,73.6618,74.207,320695.0
2015-10-05 10:30:00,74.88,74.94,74.33,74.41,233188.0,74.2169,74.2764,73.6718,73.751,233188.0
2015-10-05 11:00:00,74.41,74.91,74.4,74.8,150584.0,73.751,74.2466,73.7411,74.1376,150584.0
2015-10-05 11:30:00,74.8,75.05,74.56,75.05,201695.0,74.1376,74.3854,73.8997,74.3854,201695.0
2015-10-05 12:00:00,75.05,75.75,75.04,75.51,277874.0,74.3854,75.0792,74.3755,74.8413,277874.0
2015-10-05 12:30:00,75.52,75.54,75.2,75.25,172459.0,74.8512,74.871,74.534,74.5836,172459.0
2015-10-05 13:00:00,75.25,75.55,75.18,75.44,174218.0,74.5836,74.8809,74.5142,74.7719,174218.0
2015-10-05 13:30:00,75.43,75.62,75.4,75.51,159115.0,74.762,74.9503,74.7323,74.8413,159115.0
2015-10-05 14:00:00,75.51,75.6,75.48,75.52,193293.0,74.8413,74.9305,74.8116,74.8512,193293.0
2015-10-05 14:30:00,75.52,75.62,75.37,75.38,183198.0,74.8512,74.9503,74.7025,74.7125,183198.0
2015-10-05 15:00:00,75.39,75.59,75.29,75.38,292202.0,74.7224,74.9206,74.6233,74.7125,292202.0
2015-10-05 15:30:00,75.38,75.49,75.1,75.27,663947.0,74.7125,74.8215,74.4349,74.6034,663947.0
2015-10-06 09:30:00,75.09,75.26,74.68,75.23,218334.0,74.425,74.5935,74.0187,74.5638,218334.0
2015-10-06 10:00:00,75.24,75.28,74.29,74.32,207762.0,74.5737,74.6133,73.6321,73.6618,207762.0
2015-10-06 10:30:00,74.35,74.87,74.33,74.65,173827.0,73.6916,74.207,73.6718,73.9889,173827.0
2015-10-06 11:00:00,74.65,74.78,74.45,74.53,84947.0,73.9889,74.1178,73.7907,73.87,84947.0
2015-10-06 11:30:00,74.51,74.58,74.08,74.2,115961.0,73.8502,73.9195,73.424,73.5429,115961.0
2015-10-06 12:00:00,74.23,74.4,74.02,74.04,132649.0,73.5726,73.7411,73.3645,73.3843,132649.0
2015-10-06 12:30:00,74.02,74.09,73.89,74.08,121088.0,73.3645,73.4339,73.2356,73.424,121088.0
2015-10-06 13:00:00,74.07,74.58,74.04,74.5,133805.0,73.4141,73.9195,73.3843,73.8402,133805.0
2015-10-06 13:30:00,74.49,74.49,74.17,74.36,65974.0,73.8303,73.8303,73.5132,73.7015,65974.0
2015-10-06 14:00:00,74.35,74.63,74.25,74.57,146807.0,73.6916,73.9691,73.5925,73.9096,146807.0
2015-10-06 14:30:00,74.55,74.65,74.09,74.22,117704.0,73.8898,73.9889,73.4339,73.5627,117704.0
2015-10-06 15:00:00,74.23,74.32,74.01,74.23,197858.0,73.5726,73.6618,73.3546,73.5726,197858.0
2015-10-06 15:30:00,74.23,74.46,74.21,74.43,376679.0,73.5726,73.8006,73.5528,73.7709,376679.0
2015-10-07 09:30:00,74.62,75.29,74.56,74.84,265878.0,73.9592,74.6233,73.8997,74.1772,265878.0
2015-10-07 10:00:00,74.84,74.87,74.43,74.6,192935.0,74.1772,74.207,73.7709,73.9394,192935.0
2015-10-07 10:30:00,74.58,74.58,73.68,74.06,168587.0,73.9195,73.9195,73.0275,73.4041,168587.0
2015-10-07 11:00:00,74.05,74.06,73.36,73.42,153161.0,73.3942,73.4041,72.7103,72.7698,153161.0
2015-10-07 11:30:00,73.41,73.94,73.36,73.91,139859.0,72.7599,73.2852,72.7103,73.2555,139859.0
2015-10-07 12:00:00,73.89,73.99,73.26,73.31,162187.0,73.2356,73.3348,72.6112,72.6608,162187.0
2015-10-07 12:30:00,73.35,73.78,73.25,73.72,127075.0,72.7004,73.1266,72.6013,73.0672,127075.0
2015-10-07 13:00:00,73.7,74.11,73.66,74.04,125188.0,73.0473,73.4537,73.0077,73.3843,125188.0
2015-10-07 13:30:00,74.05,74.59,74.05,74.49,140429.0,73.3942,73.9295,73.3942,73.8303,140429.0
2015-10-07 14:00:00,74.51,74.6,74.05,74.31,122147.0,73.8502,73.9394,73.3942,73.6519,122147.0
2015-10-07 14:30:00,74.33,74.62,74.21,74.5,264199.0,73.6718,73.9592,73.5528,73.8402,264199.0
2015-10-07 15:00:00,74.5,74.94,74.46,74.73,298317.0,73.8402,74.2764,73.8006,74.0682,298317.0
2015-10-07 15:30:00,74.75,75.02,74.75,75.0,406246.0,74.088,74.3556,74.088,74.3358,406246.0
2015-10-08 09:30:00,74.85,75.0,74.28,74.78,208963.0,74.1871,74.3358,73.6222,74.1178,208963.0
2015-10-08 10:00:00,74.72,74.88,74.39,74.43,233736.0,74.0583,74.2169,73.7312,73.7709,233736.0
2015-10-08 10:30:00,74.43,74.62,74.32,74.45,176062.0,73.7709,73.9592,73.6618,73.7907,176062.0
2015-10-08 11:00:00,74.44,74.53,74.12,74.31,227629.0,73.7808,73.87,73.4636,73.6519,227629.0
2015-10-08 11:30:00,74.32,74.67,74.28,74.61,181000.0,73.6618,74.0087,73.6222,73.9493,181000.0
2015-10-08 12:00:00,74.59,74.67,74.3,74.33,126242.0,73.9295,74.0087,73.642,73.6718,126242.0
2015-10-08 12:30:00,74.36,74.65,74.15,74.41,89373.0,73.7015,73.9889,73.4933,73.751,89373.0
2015-10-08 13:00:00,74.41,74.71,74.39,74.66,108000.0,73.751,74.0484,73.7312,73.9988,108000.0
2015-10-08 13:30:00,74.66,74.7,74.49,74.51,104435.0,73.9988,74.0385,73.8303,73.8502,104435.0
2015-10-08 14:00:00,74.55,75.12,74.53,75.12,313301.0,73.8898,74.4548,73.87,74.4548,313301.0
2015-10-08 14:30:00,75.14,75.68,75.09,75.65,176500.0,74.4746,75.0098,74.425,74.9801,176500.0
2015-10-08 15:00:00,75.66,75.9,75.56,75.69,291981.0,74.99,75.2278,74.8909,75.0197,291981.0
2015-10-08 15:30:00,75.7,75.73,75.02,75.09,821150.0,75.0296,75.0594,74.3556,74.425,821150.0
2015-10-09 09:30:00,75.23,75.3,74.84,75.17,253146.0,74.5638,74.6332,74.1772,74.5043,253146.0
2015-10-09 10:00:00,75.2,75.53,75.11,75.34,271003.0,74.534,74.8611,74.4448,74.6728,271003.0
2015-10-09 10:30:00,75.34,75.7,75.3,75.63,215019.0,74.6728,75.0296,74.6332,74.9602,215019.0
2015-10-09 11:00:00,75.63,75.67,75.38,75.54,129560.0,74.9602,74.9999,74.7125,74.871,129560.0
2015-10-09 11:30:00,75.53,75.59,75.33,75.52,104806.0,74.8611,74.9206,74.6629,74.8512,104806.0
2015-10-09 12:00:00,75.53,75.6,75.17,75.25,74969.0,74.8611,74.9305,74.5043,74.5836,74969.0
2015-10-09 12:30:00,75.25,75.32,75.06,75.19,141810.0,74.5836,74.653,74.3953,74.5241,141810.0
2015-10-09 13:00:00,75.2,75.32,74.95,75.01,134821.0,74.534,74.653,74.2863,74.3457,134821.0
2015-10-09 13:30:00,75.01,75.09,74.74,74.96,130248.0,74.3457,74.425,74.0781,74.2962,130248.0
2015-10-09 14:00:00,74.98,75.18,74.93,75.15,109125.0,74.316,74.5142,74.2664,74.4845,109125.0
2015-10-09 14:30:00,75.15,75.35,75.03,75.33,161886.0,74.4845,74.6827,74.3656,74.6629,161886.0
2015-10-09 15:00:00,75.33,75.38,75.12,75.3,269139.0,74.6629,74.7125,74.4548,74.6332,269139.0
2015-10-09 15:30:00,75.31,75.49,75.22,75.25,514115.0,74.6431,74.8215,74.5539,74.5836,514115.0
2015-10-12 09:30:00,75.31,75.83,75.12,75.36,235327.0,74.6431,75.1585,74.4548,74.6926,235327.0
2015-10-12 10:00:00,75.4,75.46,75.0,75.2,147511.0,74.7323,74.7917,74.3358,74.534,147511.0
2015-10-12 10:30:00,75.22,75.39,74.99,75.32,118005.0,74.5539,74.7224,74.3259,74.653,118005.0
2015-10-12 11:00:00,75.34,75.47,75.2,75.32,155314.0,74.6728,74.8017,74.534,74.653,155314.0
2015-10-12 11:30:00,75.31,75.6,75.3,75.51,130404.0,74.6431,74.9305,74.6332,74.8413,130404.0
2015-10-12 12:00:00,75.51,75.68,75.51,75.68,102233.0,74.8413,75.0098,74.8413,75.0098,102233.0
2015-10-12 12:30:00,75.67,75.95,75.62,75.95,111527.0,74.9999,75.2774,74.9503,75.2774,111527.0
2015-10-12 13:00:00,75.95,76.05,75.82,76.01,144729.0,75.2774,75.3765,75.1486,75.3369,144729.0
2015-10-12 13:30:00,76.0,76.04,75.75,75.82,107054.0,75.327,75.3666,75.0792,75.1486,107054.0
2015-10-12 14:00:00,75.83,75.93,75.78,75.81,92646.0,75.1585,75.2576,75.1089,75.1386,92646.0
2015-10-12 14:30:00,75.8,76.04,75.8,75.99,155085.0,75.1287,75.3666,75.1287,75.3171,155085.0
2015-10-12 15:00:00,76.0,76.25,75.98,76.15,187304.0,75.327,75.5747,75.3071,75.4756,187304.0
2015-10-12 15:30:00,76.15,76.17,75.77,75.88,390497.0,75.4756,75.4955,75.099,75.208,390497.0
2015-10-13 09:30:00,76.52,78.3,75.84,77.77,1434601.0,75.8424,77.6066,75.1684,77.0813,1434601.0
2015-10-13 10:00:00,77.76,78.3,77.45,78.14,653395.0,77.0714,77.6066,76.7641,77.448,653395.0
2015-10-13 10:30:00,78.12,78.17,77.61,77.83,469449.0,77.4282,77.4777,76.9227,77.1408,469449.0
2015-10-13 11:00:00,77.85,78.12,77.74,77.9,207687.0,77.1606,77.4282,77.0516,77.2101,207687.0
2015-10-13 11:30:00,77.9,77.97,77.15,77.34,242887.0,77.2101,77.2795,76.4668,76.6551,242887.0
2015-10-13 12:00:00,77.34,77.67,77.33,77.52,148897.0,76.6551,76.9822,76.6452,76.8335,148897.0
2015-10-13 12:30:00,77.52,77.59,77.01,77.01,194114.0,76.8335,76.9029,76.328,76.328,194114.0
2015-10-13 13:00:00,77.02,77.02,76.55,76.82,217761.0,76.3379,76.3379,75.8721,76.1397,217761.0
2015-10-13 13:30:00,76.82,77.16,76.48,76.94,242807.0,76.1397,76.4767,75.8027,76.2586,242807.0
2015-10-13 14:00:00,76.94,77.07,76.79,76.84,187084.0,76.2586,76.3875,76.11,76.1595,187084.0
2015-10-13 14:30:00,76.85,77.17,76.78,77.15,145671.0,76.1694,76.4866,76.1001,76.4668,145671.0
2015-10-13 15:00:00,77.15,77.2,76.59,76.78,240748.0,76.4668,76.5163,75.9117,76.1001,240748.0
2015-10-13 15:30:00,76.79,76.81,76.43,76.64,511140.0,76.11,76.1298,75.7532,75.9613,511140.0
2015-10-14 09:30:00,76.29,76.56,75.75,76.53,235222.0,75.6144,75.882,75.0792,75.8523,235222.0
2015-10-14 10:00:00,76.57,76.57,75.51,75.64,162122.0,75.8919,75.8919,74.8413,74.9702,162122.0
2015-10-14 10:30:00,75.62,75.65,75.24,75.33,244922.0,74.9503,74.9801,74.5737,74.6629,244922.0
2015-10-14 11:00:00,75.33,75.53,75.28,75.35,150671.0,74.6629,74.8611,74.6133,74.6827,150671.0
2015-10-14 11:30:00,75.34,75.57,75.21,75.51,96585.0,74.6728,74.9008,74.544,74.8413,96585.0
2015-10-14 12:00:00,75.52,75.83,75.41,75.75,181931.0,74.8512,75.1585,74.7422,75.0792,181931.0
2015-10-14 12:30:00,75.76,76.35,75.76,76.1,84777.0,75.0891,75.6739,75.0891,75.4261,84777.0
2015-10-14 13:00:00,76.16,76.31,75.76,75.82,90682.0,75.4855,75.6342,75.0891,75.1486,90682.0
2015-10-14 13:30:00,75.79,75.91,75.72,75.85,75800.0,75.1188,75.2378,75.0494,75.1783,75800.0
2015-10-14 14:00:00,75.87,76.0,75.54,75.58,74905.0,75.1981,75.327,74.871,74.9107,74905.0
2015-10-14 14:30:00,75.56,75.84,75.49,75.65,169191.0,74.8909,75.1684,74.8215,74.9801,169191.0
2015-10-14 15:00:00,75.63,75.81,75.53,75.77,220429.0,74.9602,75.1386,74.8611,75.099,220429.0
2015-10-14 15:30:00,75.77,75.91,75.4,75.55,469257.0,75.099,75.2378,74.7323,74.8809,469257.0
2015-10-15 09:30:00,76.19,76.97,75.91,76.86,292710.0,75.5153,76.2884,75.2378,76.1793,292710.0
2015-10-15 10:00:00,76.84,77.23,76.67,76.96,185655.0,76.1595,76.5461,75.991,76.2785,185655.0
2015-10-15 10:30:00,76.95,77.53,76.84,77.25,192516.0,76.2686,76.8434,76.1595,76.5659,192516.0
2015-10-15 11:00:00,77.25,77.52,77.18,77.39,255768.0,76.5659,76.8335,76.4965,76.7047,255768.0
2015-10-15 11:30:00,77.38,77.4,76.63,76.7,252680.0,76.6947,76.7146,75.9514,76.0208,252680.0
2015-10-15 12:00:00,76.7,76.98,76.64,76.94,88485.0,76.0208,76.2983,75.9613,76.2586,88485.0
2015-10-15 12:30:00,76.94,77.0,76.82,76.82,79695.0,76.2586,76.3181,76.1397,76.1397,79695.0
2015-10-15 13:00:00,76.85,77.1,76.77,77.01,139628.0,76.1694,76.4172,76.0901,76.328,139628.0
2015-10-15 13:30:00,76.99,77.37,76.95,77.3,82193.0,76.3082,76.6848,76.2686,76.6155,82193.0
2015-10-15 14:00:00,77.31,78.13,77.3,77.82,264681.0,76.6254,77.4381,76.6155,77.1308,264681.0
2015-10-15 14:30:00,77.82,78.12,77.73,77.94,163422.0,77.1308,77.4282,77.0416,77.2498,163422.0
2015-10-15 15:00:00,77.96,78.34,77.83,77.96,272926.0,77.2696,77.6462,77.1408,77.2696,272926.0
2015-10-15 15:30:00,77.96,77.96,77.56,77.7,535887.0,77.2696,77.2696,76.8731,77.0119,535887.0
2015-10-16 09:30:00,78.18,78.18,77.6,77.94,436020.0,77.4877,77.4877,76.9128,77.2498,436020.0
2015-10-16 10:00:00,77.99,78.02,77.5,77.6,114097.0,77.2993,77.3291,76.8137,76.9128,114097.0
2015-10-16 10:30:00,77.6,78.05,77.46,78.05,133106.0,76.9128,77.3588,76.774,77.3588,133106.0
2015-10-16 11:00:00,78.06,78.26,77.94,78.03,147156.0,77.3687,77.5669,77.2498,77.339,147156.0
2015-10-16 11:30:00,78.04,78.04,77.82,78.01,79097.0,77.3489,77.3489,77.1308,77.3192,79097.0
2015-10-16 12:00:00,78.01,78.02,77.77,77.86,92124.0,77.3192,77.3291,77.0813,77.1705,92124.0
2015-10-16 12:30:00,77.85,77.99,77.75,77.99,44197.0,77.1606,77.2993,77.0615,77.2993,44197.0
2015-10-16 13:00:00,77.97,78.01,77.82,77.97,70197.0,77.2795,77.3192,77.1308,77.2795,70197.0
2015-10-16 13:30:00,77.97,78.1,77.95,78.06,101219.0,77.2795,77.4084,77.2597,77.3687,101219.0
2015-10-16 14:00:00,78.06,78.7,78.0,78.57,240620.0,77.3687,78.0031,77.3093,77.8742,240620.0
2015-10-16 14:30:00,78.58,78.8,78.37,78.74,278924.0,77.8841,78.1022,77.676,78.0427,278924.0
2015-10-16 15:00:00,78.74,78.83,78.6,78.67,406454.0,78.0427,78.1319,77.9039,77.9733,406454.0
2015-10-16 15:30:00,78.68,78.84,78.62,78.79,661784.0,77.9832,78.1418,77.9238,78.0923,661784.0
2015-10-19 09:30:00,78.44,78.74,78.08,78.73,346615.0,77.7454,78.0427,77.3885,78.0328,346615.0
2015-10-19 10:00:00,78.71,79.16,78.68,78.86,274738.0,78.013,78.459,77.9832,78.1616,274738.0
2015-10-19 10:30:00,78.88,79.33,78.7,79.18,223388.0,78.1815,78.6275,78.0031,78.4788,223388.0
2015-10-19 11:00:00,79.19,79.29,79.0,79.17,153636.0,78.4887,78.5878,78.3004,78.4689,153636.0
2015-10-19 11:30:00,79.16,79.2,78.81,78.84,181432.0,78.459,78.4986,78.1121,78.1418,181432.0
2015-10-19 12:00:00,78.85,78.88,78.14,78.15,234901.0,78.1517,78.1815,77.448,77.4579,234901.0
2015-10-19 12:30:00,78.14,78.45,77.93,78.03,262106.0,77.448,77.7553,77.2399,77.339,262106.0
2015-10-19 13:00:00,78.04,78.15,77.58,77.62,188552.0,77.3489,77.4579,76.893,76.9326,188552.0
2015-10-19 13:30:00,77.63,77.93,77.48,77.82,216818.0,76.9425,77.2399,76.7939,77.1308,216818.0
2015-10-19 14:00:00,77.81,77.96,77.73,77.77,136623.0,77.1209,77.2696,77.0416,77.0813,136623.0
2015-10-19 14:30:00,77.77,78.05,77.77,77.99,145037.0,77.0813,77.3588,77.0813,77.2993,145037.0
2015-10-19 15:00:00,78.0,78.2,77.97,78.11,177966.0,77.3093,77.5075,77.2795,77.4183,177966.0
2015-10-19 15:30:00,78.1,78.16,77.86,77.94,641626.0,77.4084,77.4678,77.1705,77.2498,641626.0
2015-10-20 09:30:00,78.0,78.51,77.7,78.01,149875.0,77.3093,77.8147,77.0119,77.3192,149875.0
2015-10-20 10:00:00,78.0,78.09,77.6,77.65,115781.0,77.3093,77.3985,76.9128,76.9624,115781.0
2015-10-20 10:30:00,77.65,77.72,77.46,77.66,93051.0,76.9624,77.0317,76.774,76.9723,93051.0
2015-10-20 11:00:00,77.69,77.75,77.29,77.75,111147.0,77.002,77.0615,76.6055,77.0615,111147.0
2015-10-20 11:30:00,77.73,77.76,77.46,77.62,67056.0,77.0416,77.0714,76.774,76.9326,67056.0
2015-10-20 12:00:00,77.59,77.63,77.03,77.1,107342.0,76.9029,76.9425,76.3478,76.4172,107342.0
2015-10-20 12:30:00,77.12,77.32,76.88,77.31,152925.0,76.437,76.6353,76.1992,76.6254,152925.0
2015-10-20 13:00:00,77.29,77.56,77.13,77.24,68266.0,76.6055,76.8731,76.447,76.556,68266.0
2015-10-20 13:30:00,77.23,77.25,76.98,77.05,79664.0,76.5461,76.5659,76.2983,76.3677,79664.0
2015-10-20 14:00:00,77.03,77.41,77.0,77.41,93608.0,76.3478,76.7245,76.3181,76.7245,93608.0
2015-10-20 14:30:00,77.44,77.59,77.39,77.55,138778.0,76.7542,76.9029,76.7047,76.8632,138778.0
2015-10-20 15:00:00,77.58,77.76,77.51,77.65,144726.0,76.893,77.0714,76.8236,76.9624,144726.0
2015-10-20 15:30:00,77.66,77.66,77.45,77.57,284033.0,76.9723,76.9723,76.7641,76.8831,284033.0
2015-10-21 09:30:00,77.42,77.53,76.37,76.64,256533.0,76.7344,76.8434,75.6937,75.9613,256533.0
2015-10-21 10:00:00,76.61,76.66,75.67,76.0,322247.0,75.9316,75.9811,74.9999,75.327,322247.0
2015-10-21 10:30:00,76.0,76.34,75.81,76.26,168190.0,75.327,75.664,75.1386,75.5847,168190.0
2015-10-21 11:00:00,76.27,76.51,76.07,76.5,98741.0,75.5946,75.8324,75.3963,75.8225,98741.0
2015-10-21 11:30:00,76.52,76.79,76.28,76.4,120438.0,75.8424,76.11,75.6045,75.7234,120438.0
2015-10-21 12:00:00,76.38,76.45,76.21,76.28,59081.0,75.7036,75.773,75.5351,75.6045,59081.0
2015-10-21 12:30:00,76.28,76.42,76.2,76.21,74103.0,75.6045,75.7432,75.5252,75.5351,74103.0
2015-10-21 13:00:00,76.2,76.2,75.43,75.53,160640.0,75.5252,75.5252,74.762,74.8611,160640.0
2015-10-21 13:30:00,75.5,75.66,75.41,75.42,268522.0,74.8314,74.99,74.7422,74.7521,268522.0
2015-10-21 14:00:00,75.4,75.89,75.31,75.82,179434.0,74.7323,75.2179,74.6431,75.1486,179434.0
2015-10-21 14:30:00,75.79,76.16,75.71,75.97,252218.0,75.1188,75.4855,75.0395,75.2972,252218.0
2015-10-21 15:00:00,75.98,76.19,75.75,75.89,171494.0,75.3071,75.5153,75.0792,75.2179,171494.0
2015-10-21 15:30:00,75.88,75.96,75.69,75.82,497662.0,75.208,75.2873,75.0197,75.1486,497662.0
2015-10-22 09:30:00,76.45,77.91,76.45,77.75,325792.0,75.773,77.22,75.773,77.0615,325792.0
2015-10-22 10:00:00,77.72,78.21,77.64,77.73,160443.0,77.0317,77.5174,76.9524,77.0416,160443.0
2015-10-22 10:30:00,77.76,78.39,77.61,78.38,175161.0,77.0714,77.6958,76.9227,77.6859,175161.0
2015-10-22 11:00:00,78.39,78.42,77.94,78.13,154180.0,77.6958,77.7255,77.2498,77.4381,154180.0
2015-10-22 11:30:00,78.14,78.21,77.89,77.98,174158.0,77.448,77.5174,77.2002,77.2894,174158.0
2015-10-22 12:00:00,77.99,78.05,77.86,78.0,152092.0,77.2993,77.3588,77.1705,77.3093,152092.0
2015-10-22 12:30:00,78.0,78.18,77.88,77.98,143823.0,77.3093,77.4877,77.1903,77.2894,143823.0
2015-10-22 13:00:00,77.99,77.99,77.65,77.7,135409.0,77.2993,77.2993,76.9624,77.0119,135409.0
2015-10-22 13:30:00,77.7,78.0,77.39,77.42,130298.0,77.0119,77.3093,76.7047,76.7344,130298.0
2015-10-22 14:00:00,77.41,77.55,77.07,77.26,194244.0,76.7245,76.8632,76.3875,76.5758,194244.0
2015-10-22 14:30:00,77.25,77.36,77.16,77.31,283307.0,76.5659,76.6749,76.4767,76.6254,283307.0
2015-10-22 15:00:00,77.31,77.39,76.98,77.33,322122.0,76.6254,76.7047,76.2983,76.6452,322122.0
2015-10-22 15:30:00,77.33,77.43,77.12,77.36,453731.0,76.6452,76.7443,76.437,76.6749,453731.0
2015-10-23 09:30:00,78.2,78.48,77.62,78.14,304894.0,77.5075,77.785,76.9326,77.448,304894.0
2015-10-23 10:00:00,78.17,78.23,77.33,77.43,282517.0,77.4777,77.5372,76.6452,76.7443,282517.0
2015-10-23 10:30:00,77.44,77.95,77.27,77.58,254899.0,76.7542,77.2597,76.5857,76.893,254899.0
2015-10-23 11:00:00,77.62,78.17,77.49,78.09,252931.0,76.9326,77.4777,76.8038,77.3985,252931.0
2015-10-23 11:30:00,78.09,78.12,77.77,77.9,67299.0,77.3985,77.4282,77.0813,77.2101,67299.0
2015-10-23 12:00:00,77.91,78.33,77.83,78.33,71587.0,77.22,77.6363,77.1408,77.6363,71587.0
2015-10-23 12:30:00,78.34,78.47,78.0,78.2,99979.0,77.6462,77.7751,77.3093,77.5075,99979.0
2015-10-23 13:00:00,78.2,78.48,78.09,78.46,94084.0,77.5075,77.785,77.3985,77.7652,94084.0
2015-10-23 13:30:00,78.49,78.72,78.32,78.69,319231.0,77.7949,78.0229,77.6264,77.9931,319231.0
2015-10-23 14:00:00,78.7,79.13,78.65,78.92,360423.0,78.0031,78.4292,77.9535,78.2211,360423.0
2015-10-23 14:30:00,78.9,79.38,78.8,78.9,320775.0,78.2013,78.677,78.1022,78.2013,320775.0
2015-10-23 15:00:00,78.89,79.11,78.42,78.47,326103.0,78.1914,78.4094,77.7255,77.7751,326103.0
2015-10-23 15:30:00,78.47,78.7,78.45,78.56,554381.0,77.7751,78.0031,77.7553,77.8643,554381.0
2015-10-26 09:30:00,78.58,78.9,78.34,78.39,173658.0,77.8841,78.2013,77.6462,77.6958,173658.0
2015-10-26 10:00:00,78.35,78.87,78.2,78.72,101090.0,77.6562,78.1715,77.5075,78.0229,101090.0
2015-10-26 10:30:00,78.73,79.19,78.65,79.06,150262.0,78.0328,78.4887,77.9535,78.3599,150262.0
2015-10-26 11:00:00,79.09,79.3,78.76,79.22,213740.0,78.3896,78.5977,78.0625,78.5184,213740.0
2015-10-26 11:30:00,79.2,79.3,78.91,78.96,96132.0,78.4986,78.5977,78.2112,78.2608,96132.0
2015-10-26 12:00:00,79.0,79.01,78.78,78.83,115087.0,78.3004,78.3103,78.0823,78.1319,115087.0
2015-10-26 12:30:00,78.82,78.84,78.46,78.46,114709.0,78.122,78.1418,77.7652,77.7652,114709.0
2015-10-26 13:00:00,78.46,78.5,78.24,78.27,140027.0,77.7652,77.8048,77.5471,77.5769,140027.0
2015-10-26 13:30:00,78.27,78.31,77.88,77.93,119546.0,77.5769,77.6165,77.1903,77.2399,119546.0
2015-10-26 14:00:00,77.9,78.08,77.64,77.74,157750.0,77.2101,77.3885,76.9524,77.0516,157750.0
2015-10-26 14:30:00,77.74,78.29,77.7,78.22,109290.0,77.0516,77.5967,77.0119,77.5273,109290.0
2015-10-26 15:00:00,78.21,78.21,78.01,78.12,195503.0,77.5174,77.5174,77.3192,77.4282,195503.0
2015-10-26 15:30:00,78.12,78.28,78.08,78.22,322012.0,77.4282,77.5868,77.3885,77.5273,322012.0
2015-10-27 09:30:00,78.04,78.63,78.0,78.21,108203.0,77.3489,77.9337,77.3093,77.5174,108203.0
2015-10-27 10:00:00,78.21,78.23,77.32,77.77,179483.0,77.5174,77.5372,76.6353,77.0813,179483.0
2015-10-27 10:30:00,77.76,77.88,77.52,77.71,78597.0,77.0714,77.1903,76.8335,77.0218,78597.0
2015-10-27 11:00:00,77.71,78.04,77.7,77.71,59898.0,77.0218,77.3489,77.0119,77.0218,59898.0
2015-10-27 11:30:00,77.74,77.86,77.55,77.79,82624.0,77.0516,77.1705,76.8632,77.1011,82624.0
2015-10-27 12:00:00,77.8,78.01,77.78,77.92,61765.0,77.111,77.3192,77.0912,77.23,61765.0
2015-10-27 12:30:00,77.91,78.15,77.84,78.04,58046.0,77.22,77.4579,77.1507,77.3489,58046.0
2015-10-27 13:00:00,78.04,78.04,77.81,77.94,81196.0,77.3489,77.3489,77.1209,77.2498,81196.0
2015-10-27 13:30:00,77.93,78.04,77.78,77.79,51935.0,77.2399,77.3489,77.0912,77.1011,51935.0
2015-10-27 14:00:00,77.78,77.93,77.62,77.75,85811.0,77.0912,77.2399,76.9326,77.0615,85811.0
2015-10-27 14:30:00,77.72,77.89,77.64,77.64,79107.0,77.0317,77.2002,76.9524,76.9524,79107.0
2015-10-27 15:00:00,77.65,77.93,77.65,77.84,102221.0,76.9624,77.2399,76.9624,77.1507,102221.0
2015-10-27 15:30:00,77.84,77.89,77.63,77.75,286793.0,77.1507,77.2002,76.9425,77.0615,286793.0
2015-10-28 09:30:00,77.88,78.1,77.05,77.76,197308.0,77.1903,77.4084,76.3677,77.0714,197308.0
2015-10-28 10:00:00,77.76,77.87,76.86,76.88,277830.0,77.0714,77.1804,76.1793,76.1992,277830.0
2015-10-28 10:30:00,76.9,77.17,76.57,77.17,381159.0,76.219,76.4866,75.8919,76.4866,381159.0
2015-10-28 11:00:00,77.17,77.47,76.99,77.45,98169.0,76.4866,76.7839,76.3082,76.7641,98169.0
2015-10-28 11:30:00,77.45,77.8,77.38,77.7,138415.0,76.7641,77.111,76.6947,77.0119,138415.0
2015-10-28 12:00:00,77.69,78.05,77.69,78.0,126493.0,77.002,77.3588,77.002,77.3093,126493.0
2015-10-28 12:30:00,78.0,78.07,77.91,78.0,59389.0,77.3093,77.3786,77.22,77.3093,59389.0
2015-10-28 13:00:00,77.99,78.1,77.97,78.0,89262.0,77.2993,77.4084,77.2795,77.3093,89262.0
2015-10-28 13:30:00,78.0,78.35,77.97,78.3,87922.0,77.3093,77.6562,77.2795,77.6066,87922.0
2015-10-28 14:00:00,78.22,78.34,77.23,77.77,388702.0,77.5273,77.6462,76.5461,77.0813,388702.0
2015-10-28 14:30:00,77.79,78.03,77.51,77.92,225395.0,77.1011,77.339,76.8236,77.23,225395.0
2015-10-28 15:00:00,77.92,78.15,77.73,78.03,244632.0,77.23,77.4579,77.0416,77.339,244632.0
2015-10-28 15:30:00,78.04,78.53,77.92,78.53,402950.0,77.3489,77.8346,77.23,77.8346,402950.0
2015-10-29 09:30:00,78.58,78.72,77.96,78.01,188380.0,77.8841,78.0229,77.2696,77.3192,188380.0
2015-10-29 10:00:00,77.99,78.27,77.85,78.02,89857.0,77.2993,77.5769,77.1606,77.3291,89857.0
2015-10-29 10:30:00,77.99,78.2,77.98,78.0,95937.0,77.2993,77.5075,77.2894,77.3093,95937.0
2015-10-29 11:00:00,77.98,78.45,77.94,78.37,87034.0,77.2894,77.7553,77.2498,77.676,87034.0
2015-10-29 11:30:00,78.42,78.46,77.98,78.03,53379.0,77.7255,77.7652,77.2894,77.339,53379.0
2015-10-29 12:00:00,78.0,78.04,77.89,78.03,51738.0,77.3093,77.3489,77.2002,77.339,51738.0
2015-10-29 12:30:00,78.01,78.08,77.74,77.74,81743.0,77.3192,77.3885,77.0516,77.0516,81743.0
2015-10-29 13:00:00,77.76,77.9,77.66,77.85,72987.0,77.0714,77.2101,76.9723,77.1606,72987.0
2015-10-29 13:30:00,77.85,77.87,77.58,77.58,80310.0,77.1606,77.1804,76.893,76.893,80310.0
2015-10-29 14:00:00,77.57,78.12,77.57,78.02,119920.0,76.8831,77.4282,76.8831,77.3291,119920.0
2015-10-29 14:30:00,78.03,78.42,77.9,78.42,120837.0,77.339,77.7255,77.2101,77.7255,120837.0
2015-10-29 15:00:00,78.41,78.45,78.26,78.26,117266.0,77.7156,77.7553,77.5669,77.5669,117266.0
2015-10-29 15:30:00,78.27,78.38,78.07,78.14,229799.0,77.5769,77.6859,77.3786,77.448,229799.0
2015-10-30 09:30:00,78.15,78.49,77.84,77.91,144148.0,77.4579,77.7949,77.1507,77.22,144148.0
2015-10-30 10:00:00,77.91,78.01,77.42,77.82,206745.0,77.22,77.3192,76.7344,77.1308,206745.0
2015-10-30 10:30:00,77.83,78.13,77.73,77.88,139632.0,77.1408,77.4381,77.0416,77.1903,139632.0
2015-10-30 11:00:00,77.9,78.01,77.79,77.9,133712.0,77.2101,77.3192,77.1011,77.2101,133712.0
2015-10-30 11:30:00,77.91,78.24,77.9,78.16,79780.0,77.22,77.5471,77.2101,77.4678,79780.0
2015-10-30 12:00:00,78.14,78.41,78.04,78.19,122523.0,77.448,77.7156,77.3489,77.4976,122523.0
2015-10-30 12:30:00,78.2,78.29,78.03,78.22,316835.0,77.5075,77.5967,77.339,77.5273,316835.0
2015-10-30 13:00:00,78.23,78.38,78.21,78.36,111216.0,77.5372,77.6859,77.5174,77.6661,111216.0
2015-10-30 13:30:00,78.35,78.4,78.18,78.35,131783.0,77.6562,77.7057,77.4877,77.6562,131783.0
2015-10-30 14:00:00,78.35,78.63,78.16,78.18,220660.0,77.6562,77.9337,77.4678,77.4877,220660.0
2015-10-30 14:30:00,78.18,78.22,77.58,77.63,214424.0,77.4877,77.5273,76.893,76.9425,214424.0
2015-10-30 15:00:00,77.64,78.07,77.52,77.89,251152.0,76.9524,77.3786,76.8335,77.2002,251152.0
2015-10-30 15:30:00,77.89,78.18,77.71,77.71,435279.0,77.2002,77.4877,77.0218,77.0218,435279.0
2015-11-02 09:30:00,77.71,78.66,77.5,78.62,209154.0,77.0218,77.9634,76.8137,77.9238,209154.0
2015-11-02 10:00:00,78.57,78.98,78.53,78.92,221914.0,77.8742,78.2806,77.8346,78.2211,221914.0
2015-11-02 10:30:00,78.93,78.96,78.69,78.82,114610.0,78.231,78.2608,77.9931,78.122,114610.0
2015-11-02 11:00:00,78.81,79.12,78.77,79.11,137453.0,78.1121,78.4193,78.0724,78.4094,137453.0
2015-11-02 11:30:00,79.13,79.49,79.05,79.32,213454.0,78.4292,78.7861,78.35,78.6176,213454.0
2015-11-02 12:00:00,79.32,79.37,79.12,79.25,132022.0,78.6176,78.6671,78.4193,78.5482,132022.0
2015-11-02 12:30:00,79.26,79.36,79.17,79.24,83450.0,78.5581,78.6572,78.4689,78.5383,83450.0
2015-11-02 13:00:00,79.26,79.43,79.23,79.4,119319.0,78.5581,78.7266,78.5284,78.6969,119319.0
2015-11-02 13:30:00,79.4,79.55,79.27,79.54,121987.0,78.6969,78.8455,78.568,78.8356,121987.0
2015-11-02 14:00:00,79.54,79.82,79.54,79.69,246427.0,78.8356,79.1131,78.8356,78.9843,246427.0
2015-11-02 14:30:00,79.72,79.79,79.53,79.64,175961.0,79.014,79.0834,78.8257,78.9347,175961.0
2015-11-02 15:00:00,79.64,79.71,79.25,79.33,275796.0,78.9347,79.0041,78.5482,78.6275,275796.0
2015-11-02 15:30:00,79.33,79.38,79.05,79.19,533646.0,78.6275,78.677,78.35,78.4887,533646.0
2015-11-03 09:30:00,79.03,79.1,78.25,78.38,283196.0,78.3301,78.3995,77.557,77.6859,283196.0
2015-11-03 10:00:00,78.38,78.71,78.28,78.65,168632.0,77.6859,78.013,77.5868,77.9535,168632.0
2015-11-03 10:30:00,78.63,79.08,78.59,79.03,173900.0,77.9337,78.3797,77.894,78.3301,173900.0
2015-11-03 11:00:00,79.05,79.32,78.71,79.26,133312.0,78.35,78.6176,78.013,78.5581,133312.0
2015-11-03 11:30:00,79.23,79.31,78.89,79.02,150156.0,78.5284,78.6077,78.1914,78.3202,150156.0
2015-11-03 12:00:00,78.99,79.11,78.82,79.0,69731.0,78.2905,78.4094,78.122,78.3004,69731.0
2015-11-03 12:30:00,78.99,79.03,78.86,78.9,79920.0,78.2905,78.3301,78.1616,78.2013,79920.0
2015-11-03 13:00:00,78.91,79.04,78.78,78.94,108614.0,78.2112,78.34,78.0823,78.2409,108614.0
2015-11-03 13:30:00,78.94,79.04,78.83,78.92,82461.0,78.2409,78.34,78.1319,78.2211,82461.0
2015-11-03 14:00:00,78.93,79.19,78.7,78.96,125732.0,78.231,78.4887,78.0031,78.2608,125732.0
2015-11-03 14:30:00,78.96,79.05,78.8,78.89,157471.0,78.2608,78.35,78.1022,78.1914,157471.0
2015-11-03 15:00:00,78.89,78.97,78.66,78.72,150966.0,78.1914,78.2707,77.9634,78.0229,150966.0
2015-11-03 15:30:00,78.71,78.83,78.51,78.63,289038.0,78.013,78.1319,77.8147,77.9337,289038.0
2015-11-04 09:30:00,78.88,79.48,78.54,78.84,207670.0,78.1815,78.7761,77.8445,78.1418,207670.0
2015-11-04 10:00:00,78.86,78.96,78.43,78.69,109542.0,78.1616,78.2608,77.7354,77.9931,109542.0
2015-11-04 10:30:00,78.7,78.93,78.3,78.31,159571.0,78.0031,78.231,77.6066,77.6165,159571.0
2015-11-04 11:00:00,78.31,78.42,78.1,78.2,118124.0,77.6165,77.7255,77.4084,77.5075,118124.0
2015-11-04 11:30:00,78.21,78.38,78.08,78.18,81843.0,77.5174,77.6859,77.3885,77.4877,81843.0
2015-11-04 12:00:00,78.17,78.4,78.13,78.24,137695.0,77.4777,77.7057,77.4381,77.5471,137695.0
2015-11-04 12:30:00,78.23,78.43,78.21,78.43,65950.0,77.5372,77.7354,77.5174,77.7354,65950.0
2015-11-04 13:00:00,78.42,78.52,78.27,78.44,68727.0,77.7255,77.8246,77.5769,77.7454,68727.0
2015-11-04 13:30:00,78.44,78.52,78.38,78.5,48728.0,77.7454,77.8246,77.6859,77.8048,48728.0
2015-11-04 14:00:00,78.5,78.62,78.41,78.42,117527.0,77.8048,77.9238,77.7156,77.7255,117527.0
2015-11-04 14:30:00,78.43,78.58,78.42,78.48,104962.0,77.7354,77.8841,77.7255,77.785,104962.0
2015-11-04 15:00:00,78.49,78.52,78.22,78.31,177249.0,77.7949,77.8246,77.5273,77.6165,177249.0
2015-11-04 15:30:00,78.31,78.45,78.21,78.38,417038.0,77.6165,77.7553,77.5174,77.6859,417038.0
2015-11-05 09:30:00,78.41,79.43,78.41,79.43,278873.0,77.7156,78.7266,77.7156,78.7266,278873.0
2015-11-05 10:00:00,79.41,79.48,78.48,78.55,278753.0,78.7068,78.7761,77.785,77.8544,278753.0
2015-11-05 10:30:00,78.54,78.54,77.96,78.01,161641.0,77.8445,77.8445,77.2696,77.3192,161641.0
2015-11-05 11:00:00,78.02,78.11,77.8,77.95,157738.0,77.3291,77.4183,77.111,77.2597,157738.0
2015-11-05 11:30:00,77.96,78.23,77.84,78.2,124342.0,77.2696,77.5372,77.1507,77.5075,124342.0
2015-11-05 12:00:00,78.22,78.39,78.15,78.36,94556.0,77.5273,77.6958,77.4579,77.6661,94556.0
2015-11-05 12:30:00,78.36,78.43,78.23,78.43,59254.0,77.6661,77.7354,77.5372,77.7354,59254.0
2015-11-05 13:00:00,78.42,78.5,78.22,78.22,76829.0,77.7255,77.8048,77.5273,77.5273,76829.0
2015-11-05 13:30:00,78.24,78.47,78.23,78.43,78276.0,77.5471,77.7751,77.5372,77.7354,78276.0
2015-11-05 14:00:00,78.44,78.47,78.14,78.16,108322.0,77.7454,77.7751,77.448,77.4678,108322.0
2015-11-05 14:30:00,78.16,78.27,78.08,78.27,109283.0,77.4678,77.5769,77.3885,77.5769,109283.0
2015-11-05 15:00:00,78.27,78.38,78.11,78.34,137481.0,77.5769,77.6859,77.4183,77.6462,137481.0
2015-11-05 15:30:00,78.36,78.75,78.31,78.71,478237.0,77.6661,78.0526,77.6165,78.013,478237.0
2015-11-06 09:30:00,78.56,79.5,78.5,78.55,311231.0,77.8643,78.796,77.8048,77.8544,311231.0
2015-11-06 10:00:00,78.54,78.82,78.18,78.81,189010.0,77.8445,78.122,77.4877,78.1121,189010.0
2015-11-06 10:30:00,78.82,79.63,78.81,79.39,309658.0,78.122,78.9248,78.1121,78.6869,309658.0
2015-11-06 11:00:00,79.37,79.42,78.86,78.92,194518.0,78.6671,78.7167,78.1616,78.2211,194518.0
2015-11-06 11:30:00,78.9,79.05,78.81,78.93,94087.0,78.2013,78.35,78.1121,78.231,94087.0
2015-11-06 12:00:00,78.96,78.99,78.73,78.83,75640.0,78.2608,78.2905,78.0328,78.1319,75640.0
2015-11-06 12:30:00,78.83,78.9,78.64,78.81,61221.0,78.1319,78.2013,77.9436,78.1121,61221.0
2015-11-06 13:00:00,78.8,79.26,78.8,79.17,95651.0,78.1022,78.5581,78.1022,78.4689,95651.0
2015-11-06 13:30:00,79.15,79.36,79.09,79.34,138536.0,78.4491,78.6572,78.3896,78.6374,138536.0
2015-11-06 14:00:00,79.33,79.44,79.05,79.21,206550.0,78.6275,78.7365,78.35,78.5085,206550.0
2015-11-06 14:30:00,79.19,79.21,78.85,79.1,120544.0,78.4887,78.5085,78.1517,78.3995,120544.0
2015-11-06 15:00:00,79.1,79.29,79.05,79.23,155329.0,78.3995,78.5878,78.35,78.5284,155329.0
2015-11-06 15:30:00,79.24,79.41,79.18,79.41,418843.0,78.5383,78.7068,78.4788,78.7068,418843.0
2015-11-09 09:30:00,78.93,79.02,78.26,78.72,234755.0,78.231,78.3202,77.5669,78.0229,234755.0
2015-11-09 10:00:00,78.71,78.94,78.27,78.32,186804.0,78.013,78.2409,77.5769,77.6264,186804.0
2015-11-09 10:30:00,78.31,78.84,78.18,78.71,110288.0,77.6165,78.1418,77.4877,78.013,110288.0
2015-11-09 11:00:00,78.66,78.67,78.0,78.03,181446.0,77.9634,77.9733,77.3093,77.339,181446.0
2015-11-09 11:30:00,78.06,78.08,77.6,77.6,121488.0,77.3687,77.3885,76.9128,76.9128,121488.0
2015-11-09 12:00:00,77.58,77.95,77.41,77.92,84140.0,76.893,77.2597,76.7245,77.23,84140.0
2015-11-09 12:30:00,77.97,78.19,77.92,78.09,64021.0,77.2795,77.4976,77.23,77.3985,64021.0
2015-11-09 13:00:00,78.12,78.16,77.78,77.96,65219.0,77.4282,77.4678,77.0912,77.2696,65219.0
2015-11-09 13:30:00,77.99,78.24,77.9,78.02,63643.0,77.2993,77.5471,77.2101,77.3291,63643.0
2015-11-09 14:00:00,78.02,78.12,77.88,77.92,70663.0,77.3291,77.4282,77.1903,77.23,70663.0
2015-11-09 14:30:00,77.95,78.07,77.75,78.01,105729.0,77.2597,77.3786,77.0615,77.3192,105729.0
2015-11-09 15:00:00,78.04,78.1,77.75,77.88,195243.0,77.3489,77.4084,77.0615,77.1903,195243.0
2015-11-09 15:30:00,77.88,78.32,77.83,78.22,517298.0,77.1903,77.6264,77.1408,77.5273,517298.0
2015-11-10 09:30:00,78.2,78.34,77.54,78.3,198447.0,77.5075,77.6462,76.8533,77.6066,198447.0
2015-11-10 10:00:00,78.3,78.36,77.36,77.47,149867.0,77.6066,77.6661,76.6749,76.7839,149867.0
2015-11-10 10:30:00,77.46,77.65,77.36,77.4,119065.0,76.774,76.9624,76.6749,76.7146,119065.0
2015-11-10 11:00:00,77.42,77.56,77.3,77.37,163264.0,76.7344,76.8731,76.6155,76.6848,163264.0
2015-11-10 11:30:00,77.37,77.69,77.37,77.6,176950.0,76.6848,77.002,76.6848,76.9128,176950.0
2015-11-10 12:00:00,77.6,77.74,77.55,77.65,114388.0,76.9128,77.0516,76.8632,76.9624,114388.0
2015-11-10 12:30:00,77.63,77.69,77.55,77.67,87102.0,76.9425,77.002,76.8632,76.9822,87102.0
2015-11-10 13:00:00,77.65,77.86,77.6,77.85,106406.0,76.9624,77.1705,76.9128,77.1606,106406.0
2015-11-10 13:30:00,77.85,77.93,77.77,77.85,113471.0,77.1606,77.2399,77.0813,77.1606,113471.0
2015-11-10 14:00:00,77.84,77.95,77.79,77.93,137997.0,77.1507,77.2597,77.1011,77.2399,137997.0
2015-11-10 14:30:00,77.93,78.34,77.82,78.22,245297.0,77.2399,77.6462,77.1308,77.5273,245297.0
2015-11-10 15:00:00,78.22,78.24,78.1,78.2,186793.0,77.5273,77.5471,77.4084,77.5075,186793.0
2015-11-10 15:30:00,78.18,78.31,78.09,78.29,325714.0,77.4877,77.6165,77.3985,77.5967,325714.0
2015-11-11 09:30:00,78.54,79.0,78.34,78.5,269702.0,77.8445,78.3004,77.6462,77.8048,269702.0
2015-11-11 10:00:00,78.47,78.61,78.25,78.54,100394.0,77.7751,77.9139,77.557,77.8445,100394.0
2015-11-11 10:30:00,78.53,78.56,78.13,78.26,110002.0,77.8346,77.8643,77.4381,77.5669,110002.0
2015-11-11 11:00:00,78.27,78.34,78.09,78.14,70586.0,77.5769,77.6462,77.3985,77.448,70586.0
2015-11-11 11:30:00,78.17,78.51,78.17,78.49,82180.0,77.4777,77.8147,77.4777,77.7949,82180.0
2015-11-11 12:00:00,78.5,78.66,78.39,78.64,139914.0,77.8048,77.9634,77.6958,77.9436,139914.0
2015-11-11 12:30:00,78.64,78.81,78.58,78.71,121199.0,77.9436,78.1121,77.8841,78.013,121199.0
2015-11-11 13:00:00,78.71,78.76,78.47,78.48,92833.0,78.013,78.0625,77.7751,77.785,92833.0
2015-11-11 13:30:00,78.5,78.52,78.31,78.39,91293.0,77.8048,77.8246,77.6165,77.6958,91293.0
2015-11-11 14:00:00,78.38,78.6,78.28,78.6,134863.0,77.6859,77.9039,77.5868,77.9039,134863.0
2015-11-11 14:30:00,78.61,78.68,78.41,78.44,92372.0,77.9139,77.9832,77.7156,77.7454,92372.0
2015-11-11 15:00:00,78.42,78.64,78.36,78.63,133903.0,77.7255,77.9436,77.6661,77.9337,133903.0
2015-11-11 15:30:00,78.64,78.83,78.56,78.71,410359.0,77.9436,78.1319,77.8643,78.013,410359.0
2015-11-12 09:30:00,78.47,78.74,78.23,78.56,310106.0,77.7751,78.0427,77.5372,77.8643,310106.0
2015-11-12 10:00:00,78.53,79.43,78.44,79.32,203443.0,77.8346,78.7266,77.7454,78.6176,203443.0
2015-11-12 10:30:00,79.3,79.69,79.03,79.57,187422.0,78.5977,78.9843,78.3301,78.8653,187422.0
2015-11-12 11:00:00,79.55,79.75,79.4,79.61,472264.0,78.8455,79.0438,78.6969,78.905,472264.0
2015-11-12 11:30:00,79.6,79.63,78.97,79.27,233727.0,78.8951,78.9248,78.2707,78.568,233727.0
2015-11-12 12:00:00,79.27,79.37,78.78,79.0,111751.0,78.568,78.6671,78.0823,78.3004,111751.0
2015-11-12 12:30:00,78.99,79.13,78.93,79.06,67023.0,78.2905,78.4292,78.231,78.3599,67023.0
2015-11-12 13:00:00,79.06,79.45,78.98,79.38,93235.0,78.3599,78.7464,78.2806,78.677,93235.0
2015-11-12 13:30:00,79.38,79.41,79.09,79.15,96923.0,78.677,78.7068,78.3896,78.4491,96923.0
2015-11-12 14:00:00,79.14,79.17,78.75,78.86,85405.0,78.4392,78.4689,78.0526,78.1616,85405.0
2015-11-12 14:30:00,78.86,78.94,78.39,78.54,264098.0,78.1616,78.2409,77.6958,77.8445,264098.0
2015-11-12 15:00:00,78.56,78.7,78.44,78.63,114782.0,77.8643,78.0031,77.7454,77.9337,114782.0
2015-11-12 15:30:00,78.65,78.71,78.23,78.29,360019.0,77.9535,78.013,77.5372,77.5967,360019.0
2015-11-13 09:30:00,78.08,78.08,77.08,77.31,488999.0,77.3885,77.3885,76.3974,76.6254,488999.0
2015-11-13 10:00:00,77.28,77.33,75.83,76.3,434803.0,76.5956,76.6452,75.1585,75.6243,434803.0
2015-11-13 10:30:00,76.29,76.53,75.94,76.5,149660.0,75.6144,75.8523,75.2675,75.8225,149660.0
2015-11-13 11:00:00,76.49,76.58,76.11,76.4,153501.0,75.8126,75.9018,75.436,75.7234,153501.0
2015-11-13 11:30:00,76.41,76.59,76.22,76.59,146678.0,75.7333,75.9117,75.545,75.9117,146678.0
2015-11-13 12:00:00,76.59,76.75,76.39,76.45,245489.0,75.9117,76.0703,75.7135,75.773,245489.0
2015-11-13 12:30:00,76.48,76.5,76.24,76.43,95411.0,75.8027,75.8225,75.5648,75.7532,95411.0
2015-11-13 13:00:00,76.42,76.5,76.06,76.14,119942.0,75.7432,75.8225,75.3864,75.4657,119942.0
2015-11-13 13:30:00,76.15,76.37,76.09,76.1,113168.0,75.4756,75.6937,75.4162,75.4261,113168.0
2015-11-13 14:00:00,76.08,76.14,75.69,75.7,190492.0,75.4063,75.4657,75.0197,75.0296,190492.0
2015-11-13 14:30:00,75.7,75.83,75.45,75.61,214775.0,75.0296,75.1585,74.7818,74.9404,214775.0
2015-11-13 15:00:00,75.61,75.84,75.42,75.48,255984.0,74.9404,75.1684,74.7521,74.8116,255984.0
2015-11-13 15:30:00,75.48,75.79,75.41,75.58,614847.0,74.8116,75.1188,74.7422,74.9107,614847.0
2015-11-16 09:30:00,75.54,76.19,75.2,75.59,504553.0,74.871,75.5153,74.534,74.9206,504553.0
2015-11-16 10:00:00,75.58,75.63,74.56,74.68,429557.0,74.9107,74.9602,73.8997,74.0187,429557.0
2015-11-16 10:30:00,74.69,74.72,73.94,74.33,419875.0,74.0286,74.0583,73.2852,73.6718,419875.0
2015-11-16 11:00:00,74.31,75.0,74.3,74.65,244373.0,73.6519,74.3358,73.642,73.9889,244373.0
2015-11-16 11:30:00,74.66,75.07,74.59,74.89,127095.0,73.9988,74.4052,73.9295,74.2268,127095.0
2015-11-16 12:00:00,74.9,75.14,74.81,75.06,96235.0,74.2367,74.4746,74.1475,74.3953,96235.0
2015-11-16 12:30:00,75.07,75.37,75.06,75.2,86494.0,74.4052,74.7025,74.3953,74.534,86494.0
2015-11-16 13:00:00,75.18,75.58,75.17,75.45,169777.0,74.5142,74.9107,74.5043,74.7818,169777.0
2015-11-16 13:30:00,75.47,75.68,75.46,75.68,166546.0,74.8017,75.0098,74.7917,75.0098,166546.0
2015-11-16 14:00:00,75.69,75.99,75.63,75.92,220309.0,75.0197,75.3171,74.9602,75.2477,220309.0
2015-11-16 14:30:00,75.92,76.08,75.8,76.02,211989.0,75.2477,75.4063,75.1287,75.3468,211989.0
2015-11-16 15:00:00,76.03,76.28,75.96,76.23,219150.0,75.3567,75.6045,75.2873,75.5549,219150.0
2015-11-16 15:30:00,76.24,76.34,76.02,76.24,416404.0,75.5648,75.664,75.3468,75.5648,416404.0
2015-11-17 09:30:00,76.57,77.23,76.41,77.2,534002.0,75.8919,76.5461,75.7333,76.5163,534002.0
2015-11-17 10:00:00,77.18,77.77,77.01,77.62,439413.0,76.4965,77.0813,76.328,76.9326,439413.0
2015-11-17 10:30:00,77.62,77.99,77.47,77.57,292500.0,76.9326,77.2993,76.7839,76.8831,292500.0
2015-11-17 11:00:00,77.54,77.88,77.3,77.71,304666.0,76.8533,77.1903,76.6155,77.0218,304666.0
2015-11-17 11:30:00,77.68,78.15,77.68,78.1,200988.0,76.9921,77.4579,76.9921,77.4084,200988.0
2015-11-17 12:00:00,78.11,78.4,77.94,78.06,231727.0,77.4183,77.7057,77.2498,77.3687,231727.0
2015-11-17 12:30:00,78.06,78.49,77.84,78.43,309093.0,77.3687,77.7949,77.1507,77.7354,309093.0
2015-11-17 13:00:00,78.42,78.43,77.8,77.85,161354.0,77.7255,77.7354,77.111,77.1606,161354.0
2015-11-17 13:30:00,77.85,78.03,77.61,77.69,221768.0,77.1606,77.339,76.9227,77.002,221768.0
2015-11-17 14:00:00,77.68,77.86,77.31,77.36,170178.0,76.9921,77.1705,76.6254,76.6749,170178.0
2015-11-17 14:30:00,77.35,77.49,77.07,77.41,131365.0,76.665,76.8038,76.3875,76.7245,131365.0
2015-11-17 15:00:00,77.42,77.5,77.15,77.37,282300.0,76.7344,76.8137,76.4668,76.6848,282300.0
2015-11-17 15:30:00,77.38,77.61,77.16,77.25,524191.0,76.6947,76.9227,76.4767,76.5659,524191.0
2015-11-18 09:30:00,77.77,78.05,75.81,76.31,539216.0,77.0813,77.3588,75.1386,75.6342,539216.0
2015-11-18 10:00:00,76.33,77.01,76.07,76.92,340035.0,75.654,76.328,75.3963,76.2388,340035.0
2015-11-18 10:30:00,76.94,77.36,76.85,77.07,252368.0,76.2586,76.6749,76.1694,76.3875,252368.0
2015-11-18 11:00:00,77.09,77.12,76.6,76.9,228681.0,76.4073,76.437,75.9217,76.219,228681.0
2015-11-18 11:30:00,76.9,77.01,76.8,76.8,186275.0,76.219,76.328,76.1199,76.1199,186275.0
2015-11-18 12:00:00,76.81,76.86,76.4,76.59,277096.0,76.1298,76.1793,75.7234,75.9117,277096.0
2015-11-18 12:30:00,76.57,76.77,76.54,76.7,149394.0,75.8919,76.0901,75.8622,76.0208,149394.0
2015-11-18 13:00:00,76.7,77.32,76.67,77.09,230306.0,76.0208,76.6353,75.991,76.4073,230306.0
2015-11-18 13:30:00,77.09,77.36,76.96,77.31,194484.0,76.4073,76.6749,76.2785,76.6254,194484.0
2015-11-18 14:00:00,77.32,77.86,76.92,77.03,337197.0,76.6353,77.1705,76.2388,76.3478,337197.0
2015-11-18 14:30:00,77.03,77.58,76.91,77.5,344268.0,76.3478,76.893,76.2289,76.8137,344268.0
2015-11-18 15:00:00,77.49,77.5,77.03,77.26,508802.0,76.8038,76.8137,76.3478,76.5758,508802.0
2015-11-18 15:30:00,77.27,77.77,77.24,77.36,1220883.0,76.5857,77.0813,76.556,76.6749,1220883.0
2015-11-19 09:30:00,81.05,82.9,80.9,81.41,2922372.0,80.3322,82.1659,80.1836,80.6891,2922372.0
2015-11-19 10:00:00,81.22,81.9,80.95,81.3,1036414.0,80.5007,81.1747,80.2331,80.58,1036414.0
2015-11-19 10:30:00,81.29,81.5,80.65,81.02,939196.0,80.5701,80.7783,79.9358,80.3025,939196.0
2015-11-19 11:00:00,81.02,81.88,80.7,81.21,820870.0,80.3025,81.1549,79.9853,80.4908,820870.0
2015-11-19 11:30:00,81.22,81.65,81.0,81.5,443566.0,80.5007,80.9269,80.2827,80.7783,443566.0
2015-11-19 12:00:00,81.5,82.02,81.21,81.41,514456.0,80.7783,81.2937,80.4908,80.6891,514456.0
2015-11-19 12:30:00,81.41,81.98,81.35,81.56,251699.0,80.6891,81.254,80.6296,80.8377,251699.0
2015-11-19 13:00:00,81.55,82.29,81.55,82.15,460132.0,80.8278,81.5613,80.8278,81.4225,460132.0
2015-11-19 13:30:00,82.18,82.45,81.94,82.02,261598.0,81.4522,81.7198,81.2144,81.2937,261598.0
2015-11-19 14:00:00,82.0,82.15,81.75,81.94,221827.0,81.2738,81.4225,81.026,81.2144,221827.0
2015-11-19 14:30:00,81.92,81.99,81.09,81.13,373866.0,81.1945,81.2639,80.3719,80.4115,373866.0
2015-11-19 15:00:00,81.13,81.22,80.57,81.12,716934.0,80.4115,80.5007,79.8565,80.4016,716934.0
2015-11-19 15:30:00,81.12,81.16,80.45,80.61,1219374.0,80.4016,80.4413,79.7376,79.8961,1219374.0
2015-11-20 09:30:00,80.9,81.03,80.06,80.06,717020.0,80.1836,80.3124,79.351,79.351,717020.0
2015-11-20 10:00:00,80.08,80.2,79.71,80.0,444262.0,79.3708,79.4898,79.0041,79.2915,444262.0
2015-11-20 10:30:00,80.01,80.92,79.95,80.67,329677.0,79.3015,80.2034,79.242,79.9556,329677.0
2015-11-20 11:00:00,80.66,81.3,80.65,81.11,296627.0,79.9457,80.58,79.9358,80.3917,296627.0
2015-11-20 11:30:00,81.11,81.13,80.84,81.03,217951.0,80.3917,80.4115,80.1241,80.3124,217951.0
2015-11-20 12:00:00,81.02,81.44,80.94,81.39,188486.0,80.3025,80.7188,80.2232,80.6692,188486.0
2015-11-20 12:30:00,81.37,81.55,81.33,81.55,161797.0,80.6494,80.8278,80.6098,80.8278,161797.0
2015-11-20 13:00:00,81.55,82.14,81.53,82.12,288655.0,80.8278,81.4126,80.808,81.3928,288655.0
2015-11-20 13:30:00,82.13,82.13,81.46,81.67,285656.0,81.4027,81.4027,80.7386,80.9468,285656.0
2015-11-20 14:00:00,81.67,81.7,81.41,81.41,336152.0,80.9468,80.9765,80.6891,80.6891,336152.0
2015-11-20 14:30:00,81.41,81.57,81.26,81.26,246895.0,80.6891,80.8476,80.5404,80.5404,246895.0
2015-11-20 15:00:00,81.27,81.33,81.1,81.14,262914.0,80.5503,80.6098,80.3818,80.4214,262914.0
2015-11-20 15:30:00,81.15,81.21,80.89,81.0,741730.0,80.4314,80.4908,80.1737,80.2827,741730.0
2015-11-23 09:30:00,80.44,81.74,80.44,81.01,610513.0,79.7276,81.0161,79.7276,80.2926,610513.0
2015-11-23 10:00:00,81.02,81.3,80.74,80.74,257681.0,80.3025,80.58,80.025,80.025,257681.0
2015-11-23 10:30:00,80.76,80.78,80.48,80.75,173536.0,80.0448,80.0646,79.7673,80.0349,173536.0
2015-11-23 11:00:00,80.74,81.09,80.62,80.89,167900.0,80.025,80.3719,79.9061,80.1737,167900.0
2015-11-23 11:30:00,80.89,81.11,80.87,80.89,129865.0,80.1737,80.3917,80.1538,80.1737,129865.0
2015-11-23 12:00:00,80.88,80.93,80.68,80.88,156995.0,80.1637,80.2133,79.9655,80.1637,156995.0
2015-11-23 12:30:00,80.85,80.89,80.74,80.78,107077.0,80.134,80.1737,80.025,80.0646,107077.0
2015-11-23 13:00:00,80.78,80.83,80.65,80.79,94520.0,80.0646,80.1142,79.9358,80.0745,94520.0
2015-11-23 13:30:00,80.79,80.95,80.71,80.86,121076.0,80.0745,80.2331,79.9953,80.1439,121076.0
2015-11-23 14:00:00,80.86,80.87,80.45,80.53,153188.0,80.1439,80.1538,79.7376,79.8168,153188.0
2015-11-23 14:30:00,80.52,80.68,80.39,80.68,151732.0,79.8069,79.9655,79.6781,79.9655,151732.0
2015-11-23 15:00:00,80.66,80.78,80.57,80.76,139790.0,79.9457,80.0646,79.8565,80.0448,139790.0
2015-11-23 15:30:00,80.76,80.83,80.69,80.76,363445.0,80.0448,80.1142,79.9754,80.0448,363445.0
2015-11-24 09:30:00,80.3,80.31,79.5,80.06,519095.0,79.5889,79.5988,78.796,79.351,519095.0
2015-11-24 10:00:00,80.03,80.13,79.59,79.68,299652.0,79.3213,79.4204,78.8852,78.9744,299652.0
2015-11-24 10:30:00,79.68,79.68,79.13,79.43,311466.0,78.9744,78.9744,78.4292,78.7266,311466.0
2015-11-24 11:00:00,79.44,79.45,79.18,79.32,258893.0,78.7365,78.7464,78.4788,78.6176,258893.0
2015-11-24 11:30:00,79.33,79.81,79.33,79.66,151810.0,78.6275,79.1032,78.6275,78.9546,151810.0
2015-11-24 12:00:00,79.67,79.8,79.5,79.61,109069.0,78.9645,79.0933,78.796,78.905,109069.0
2015-11-24 12:30:00,79.62,79.72,79.52,79.61,72339.0,78.9149,79.014,78.8158,78.905,72339.0
2015-11-24 13:00:00,79.61,80.22,79.6,80.12,116830.0,78.905,79.5096,78.8951,79.4105,116830.0
2015-11-24 13:30:00,80.1,80.38,80.08,80.34,112328.0,79.3907,79.6682,79.3708,79.6285,112328.0
2015-11-24 14:00:00,80.33,80.68,80.24,80.26,134557.0,79.6186,79.9655,79.5294,79.5492,134557.0
2015-11-24 14:30:00,80.25,80.68,80.16,80.64,110683.0,79.5393,79.9655,79.4501,79.9259,110683.0
2015-11-24 15:00:00,80.65,80.8,80.53,80.68,159992.0,79.9358,80.0845,79.8168,79.9655,159992.0
2015-11-24 15:30:00,80.68,80.68,80.27,80.4,339963.0,79.9655,79.9655,79.5591,79.688,339963.0
2015-11-25 09:30:00,80.37,80.72,79.75,80.55,303398.0,79.6583,80.0052,79.0438,79.8367,303398.0
2015-11-25 10:00:00,80.59,80.75,80.35,80.6,168081.0,79.8763,80.0349,79.6384,79.8862,168081.0
2015-11-25 10:30:00,80.6,80.88,80.58,80.72,222940.0,79.8862,80.1637,79.8664,80.0052,222940.0
2015-11-25 11:00:00,80.71,80.79,80.25,80.3,146119.0,79.9953,80.0745,79.5393,79.5889,146119.0
2015-11-25 11:30:00,80.32,80.67,80.27,80.6,148800.0,79.6087,79.9556,79.5591,79.8862,148800.0
2015-11-25 12:00:00,80.61,80.81,80.6,80.72,81265.0,79.8961,80.0944,79.8862,80.0052,81265.0
2015-11-25 12:30:00,80.71,80.91,80.71,80.78,127940.0,79.9953,80.1935,79.9953,80.0646,127940.0
2015-11-25 13:00:00,80.78,80.8,80.55,80.59,74225.0,80.0646,80.0845,79.8367,79.8763,74225.0
2015-11-25 13:30:00,80.59,80.64,80.27,80.58,136275.0,79.8763,79.9259,79.5591,79.8664,136275.0
2015-11-25 14:00:00,80.6,81.12,80.6,81.03,170136.0,79.8862,80.4016,79.8862,80.3124,170136.0
2015-11-25 14:30:00,81.02,81.03,80.4,80.51,199202.0,80.3025,80.3124,79.688,79.797,199202.0
2015-11-25 15:00:00,80.51,80.68,80.5,80.66,98914.0,79.797,79.9655,79.7871,79.9457,98914.0
2015-11-25 15:30:00,80.65,80.66,80.36,80.4,211825.0,79.9358,79.9457,79.6484,79.688,211825.0
2015-11-27 09:30:00,80.22,80.48,79.56,80.03,482963.0,79.5096,79.7673,78.8554,79.3213,482963.0
2015-11-27 10:00:00,80.02,80.1,79.79,79.97,310743.0,79.3114,79.3907,79.0834,79.2618,310743.0
2015-11-27 10:30:00,79.98,80.02,79.6,79.67,260989.0,79.2717,79.3114,78.8951,78.9645,260989.0
2015-11-27 11:00:00,79.66,79.93,79.6,79.78,229929.0,78.9546,79.2222,78.8951,79.0735,229929.0
2015-11-27 11:30:00,79.79,79.89,79.45,79.5,237214.0,79.0834,79.1825,78.7464,78.796,237214.0
2015-11-27 12:00:00,79.5,79.85,79.49,79.8,198700.0,78.796,79.1429,78.7861,79.0933,198700.0
2015-11-27 12:30:00,79.8,80.03,79.79,79.96,177037.0,79.0933,79.3213,79.0834,79.2519,177037.0
2015-11-30 09:30:00,79.73,80.14,79.36,79.75,468406.0,79.0239,79.4303,78.6572,79.0438,468406.0
2015-11-30 10:00:00,79.79,80.18,79.77,79.87,345312.0,79.0834,79.4699,79.0636,79.1627,345312.0
2015-11-30 10:30:00,79.91,80.05,79.75,79.81,248861.0,79.2023,79.3411,79.0438,79.1032,248861.0
2015-11-30 11:00:00,79.83,79.99,79.57,79.64,190171.0,79.123,79.2816,78.8653,78.9347,190171.0
2015-11-30 11:30:00,79.68,79.85,79.49,79.58,127853.0,78.9744,79.1429,78.7861,78.8753,127853.0
2015-11-30 12:00:00,79.55,79.72,79.48,79.69,140770.0,78.8455,79.014,78.7761,78.9843,140770.0
2015-11-30 12:30:00,79.68,79.69,79.42,79.53,94135.0,78.9744,78.9843,78.7167,78.8257,94135.0
2015-11-30 13:00:00,79.53,79.53,79.29,79.45,94680.0,78.8257,78.8257,78.5878,78.7464,94680.0
2015-11-30 13:30:00,79.45,79.74,79.39,79.68,228460.0,78.7464,79.0338,78.6869,78.9744,228460.0
2015-11-30 14:00:00,79.69,79.99,79.67,79.97,237549.0,78.9843,79.2816,78.9645,79.2618,237549.0
2015-11-30 14:30:00,79.95,80.03,79.67,79.71,200977.0,79.242,79.3213,78.9645,79.0041,200977.0
2015-11-30 15:00:00,79.72,79.83,79.65,79.71,171211.0,79.014,79.123,78.9446,79.0041,171211.0
2015-11-30 15:30:00,79.7,79.89,79.61,79.66,428366.0,78.9942,79.1825,78.905,78.9546,428366.0
2015-12-01 09:30:00,80.35,80.6,79.71,80.26,401780.0,79.6384,79.8862,79.0041,79.5492,401780.0
2015-12-01 10:00:00,80.23,80.23,79.65,79.91,224738.0,79.5195,79.5195,78.9446,79.2023,224738.0
2015-12-01 10:30:00,79.91,80.46,79.82,80.45,137540.0,79.2023,79.7475,79.1131,79.7376,137540.0
2015-12-01 11:00:00,80.43,80.49,80.31,80.36,115977.0,79.7177,79.7772,79.5988,79.6484,115977.0
2015-12-01 11:30:00,80.36,80.51,80.18,80.45,101948.0,79.6484,79.797,79.4699,79.7376,101948.0
2015-12-01 12:00:00,80.48,80.59,80.41,80.48,80376.0,79.7673,79.8763,79.6979,79.7673,80376.0
2015-12-01 12:30:00,80.5,80.7,80.49,80.58,110549.0,79.7871,79.9853,79.7772,79.8664,110549.0
2015-12-01 13:00:00,80.57,80.61,80.46,80.56,69693.0,79.8565,79.8961,79.7475,79.8466,69693.0
2015-12-01 13:30:00,80.56,80.76,80.41,80.76,143692.0,79.8466,80.0448,79.6979,80.0448,143692.0
2015-12-01 14:00:00,80.77,80.94,80.64,80.87,287062.0,80.0547,80.2232,79.9259,80.1538,287062.0
2015-12-01 14:30:00,80.87,80.95,80.82,80.87,294345.0,80.1538,80.2331,80.1043,80.1538,294345.0
2015-12-01 15:00:00,80.88,81.05,80.83,81.0,390572.0,80.1637,80.3322,80.1142,80.2827,390572.0
2015-12-01 15:30:00,81.0,81.1,80.92,80.99,519306.0,80.2827,80.3818,80.2034,80.2728,519306.0
2015-12-02 09:30:00,80.77,81.35,80.6,81.31,278692.0,80.0547,80.6296,79.8862,80.5899,278692.0
2015-12-02 10:00:00,81.31,81.52,81.14,81.49,224348.0,80.5899,80.7981,80.4214,80.7683,224348.0
2015-12-02 10:30:00,81.48,81.65,81.44,81.55,242013.0,80.7584,80.9269,80.7188,80.8278,242013.0
2015-12-02 11:00:00,81.53,81.94,81.38,81.76,371108.0,80.808,81.2144,80.6593,81.036,371108.0
2015-12-02 11:30:00,81.76,81.78,81.35,81.59,246161.0,81.036,81.0558,80.6296,80.8675,246161.0
2015-12-02 12:00:00,81.6,81.73,81.55,81.64,125215.0,80.8774,81.0062,80.8278,80.917,125215.0
2015-12-02 12:30:00,81.65,81.75,81.39,81.57,110238.0,80.9269,81.026,80.6692,80.8476,110238.0
2015-12-02 13:00:00,81.55,81.62,81.41,81.49,107440.0,80.8278,80.8972,80.6891,80.7683,107440.0
2015-12-02 13:30:00,81.51,81.52,80.99,81.12,188849.0,80.7882,80.7981,80.2728,80.4016,188849.0
2015-12-02 14:00:00,81.11,81.11,80.71,80.75,126615.0,80.3917,80.3917,79.9953,80.0349,126615.0
2015-12-02 14:30:00,80.74,80.84,80.42,80.53,120222.0,80.025,80.1241,79.7078,79.8168,120222.0
2015-12-02 15:00:00,80.54,80.97,80.49,80.87,153867.0,79.8268,80.253,79.7772,80.1538,153867.0
2015-12-02 15:30:00,80.87,80.93,80.67,80.87,393387.0,80.1538,80.2133,79.9556,80.1538,393387.0
2015-12-03 09:30:00,80.96,81.44,80.63,81.4,345813.0,80.243,80.7188,79.916,80.6791,345813.0
2015-12-03 10:00:00,81.44,81.44,80.75,81.19,214729.0,80.7188,80.7188,80.0349,80.471,214729.0
2015-12-03 10:30:00,81.17,81.81,81.03,81.6,175944.0,80.4512,81.0855,80.3124,80.8774,175944.0
2015-12-03 11:00:00,81.62,82.06,81.54,81.91,234208.0,80.8972,81.3333,80.8179,81.1846,234208.0
2015-12-03 11:30:00,81.93,81.94,81.47,81.64,241082.0,81.2044,81.2144,80.7485,80.917,241082.0
2015-12-03 12:00:00,81.64,81.69,80.61,80.8,233882.0,80.917,80.9666,79.8961,80.0845,233882.0
2015-12-03 12:30:00,80.78,81.08,80.74,80.77,112596.0,80.0646,80.362,80.025,80.0547,112596.0
2015-12-03 13:00:00,80.76,80.76,80.43,80.49,162016.0,80.0448,80.0448,79.7177,79.7772,162016.0
2015-12-03 13:30:00,80.5,80.51,79.87,79.88,172747.0,79.7871,79.797,79.1627,79.1726,172747.0
2015-12-03 14:00:00,79.87,80.14,79.7,80.01,354610.0,79.1627,79.4303,78.9942,79.3015,354610.0
2015-12-03 14:30:00,80.01,80.12,79.56,80.07,408722.0,79.3015,79.4105,78.8554,79.3609,408722.0
2015-12-03 15:00:00,80.08,80.08,79.72,79.84,243598.0,79.3708,79.3708,79.014,79.133,243598.0
2015-12-03 15:30:00,79.83,79.97,79.66,79.95,634509.0,79.123,79.2618,78.9546,79.242,634509.0
2015-12-04 09:30:00,80.33,81.26,80.16,80.79,301110.0,79.6186,80.5404,79.4501,80.0745,301110.0
2015-12-04 10:00:00,80.81,80.93,80.43,80.82,207074.0,80.0944,80.2133,79.7177,80.1043,207074.0
2015-12-04 10:30:00,80.84,81.2,80.81,81.1,172751.0,80.1241,80.4809,80.0944,80.3818,172751.0
2015-12-04 11:00:00,81.1,81.15,80.86,80.88,160481.0,80.3818,80.4314,80.1439,80.1637,160481.0
2015-12-04 11:30:00,80.87,81.03,80.84,80.99,81060.0,80.1538,80.3124,80.1241,80.2728,81060.0
2015-12-04 12:00:00,80.98,81.13,80.91,80.95,140950.0,80.2629,80.4115,80.1935,80.2331,140950.0
2015-12-04 12:30:00,80.94,81.35,80.92,81.32,178248.0,80.2232,80.6296,80.2034,80.5999,178248.0
2015-12-04 13:00:00,81.35,81.58,81.32,81.45,152852.0,80.6296,80.8575,80.5999,80.7287,152852.0
2015-12-04 13:30:00,81.45,81.63,81.32,81.46,114679.0,80.7287,80.9071,80.5999,80.7386,114679.0
2015-12-04 14:00:00,81.48,81.73,81.47,81.68,110710.0,80.7584,81.0062,80.7485,80.9567,110710.0
2015-12-04 14:30:00,81.72,81.9,81.7,81.75,127885.0,80.9963,81.1747,80.9765,81.026,127885.0
2015-12-04 15:00:00,81.76,81.93,81.72,81.93,239260.0,81.036,81.2044,80.9963,81.2044,239260.0
2015-12-04 15:30:00,81.92,82.14,81.8,82.13,916830.0,81.1945,81.4126,81.0756,81.4027,916830.0
2015-12-07 09:30:00,81.81,81.86,81.24,81.42,328791.0,81.0855,81.1351,80.5206,80.699,328791.0
2015-12-07 10:00:00,81.37,81.39,80.95,81.28,241171.0,80.6494,80.6692,80.2331,80.5602,241171.0
2015-12-07 10:30:00,81.28,81.28,80.79,80.87,188887.0,80.5602,80.5602,80.0745,80.1538,188887.0
2015-12-07 11:00:00,80.85,80.95,80.6,80.63,128143.0,80.134,80.2331,79.8862,79.916,128143.0
2015-12-07 11:30:00,80.63,80.93,80.55,80.89,156288.0,79.916,80.2133,79.8367,80.1737,156288.0
2015-12-07 12:00:00,80.87,80.9,80.71,80.83,80683.0,80.1538,80.1836,79.9953,80.1142,80683.0
2015-12-07 12:30:00,80.83,80.84,80.39,80.44,92282.0,80.1142,80.1241,79.6781,79.7276,92282.0
2015-12-07 13:00:00,80.45,80.76,80.36,80.52,100608.0,79.7376,80.0448,79.6484,79.8069,100608.0
2015-12-07 13:30:00,80.51,80.62,80.39,80.62,99291.0,79.797,79.9061,79.6781,79.9061,99291.0
2015-12-07 14:00:00,80.62,80.83,80.53,80.81,121629.0,79.9061,80.1142,79.8168,80.0944,121629.0
2015-12-07 14:30:00,80.82,80.87,80.37,80.37,102121.0,80.1043,80.1538,79.6583,79.6583,102121.0
2015-12-07 15:00:00,80.38,80.59,80.3,80.55,115169.0,79.6682,79.8763,79.5889,79.8367,115169.0
2015-12-07 15:30:00,80.55,80.85,80.52,80.64,529077.0,79.8367,80.134,79.8069,79.9259,529077.0
2015-12-08 09:30:00,80.21,80.49,79.86,80.15,269549.0,79.4997,79.7772,79.1528,79.4402,269549.0
2015-12-08 10:00:00,80.17,80.5,80.0,80.11,177924.0,79.46,79.7871,79.2915,79.4006,177924.0
2015-12-08 10:30:00,80.12,80.93,80.04,80.78,127549.0,79.4105,80.2133,79.3312,80.0646,127549.0
2015-12-08 11:00:00,80.8,81.13,80.55,80.6,105172.0,80.0845,80.4115,79.8367,79.8862,105172.0
2015-12-08 11:30:00,80.61,80.75,80.47,80.75,116341.0,79.8961,80.0349,79.7574,80.0349,116341.0
2015-12-08 12:00:00,80.75,80.94,80.6,80.9,89030.0,80.0349,80.2232,79.8862,80.1836,89030.0
2015-12-08 12:30:00,80.89,81.14,80.75,81.11,67263.0,80.1737,80.4214,80.0349,80.3917,67263.0
2015-12-08 13:00:00,81.12,81.14,80.7,80.88,63506.0,80.4016,80.4214,79.9853,80.1637,63506.0
2015-12-08 13:30:00,80.92,81.13,80.88,81.12,58272.0,80.2034,80.4115,80.1637,80.4016,58272.0
2015-12-08 14:00:00,81.13,81.46,81.1,81.3,77174.0,80.4115,80.7386,80.3818,80.58,77174.0
2015-12-08 14:30:00,81.29,81.45,81.19,81.32,78035.0,80.5701,80.7287,80.471,80.5999,78035.0
2015-12-08 15:00:00,81.31,81.31,80.99,81.02,139280.0,80.5899,80.5899,80.2728,80.3025,139280.0
2015-12-08 15:30:00,81.04,81.29,80.94,81.1,233224.0,80.3223,80.5701,80.2232,80.3818,233224.0
2015-12-09 09:30:00,80.83,81.07,80.54,80.73,260289.0,80.1142,80.3521,79.8268,80.0151,260289.0
2015-12-09 10:00:00,80.71,81.39,80.7,80.87,170035.0,79.9953,80.6692,79.9853,80.1538,170035.0
2015-12-09 10:30:00,80.91,81.4,80.87,81.17,96924.0,80.1935,80.6791,80.1538,80.4512,96924.0
2015-12-09 11:00:00,81.17,81.2,80.72,80.88,101965.0,80.4512,80.4809,80.0052,80.1637,101965.0
2015-12-09 11:30:00,80.89,80.96,80.35,80.47,175900.0,80.1737,80.243,79.6384,79.7574,175900.0
2015-12-09 12:00:00,80.48,80.62,79.8,79.81,158667.0,79.7673,79.9061,79.0933,79.1032,158667.0
2015-12-09 12:30:00,79.8,79.94,79.27,79.45,239099.0,79.0933,79.2321,78.568,78.7464,239099.0
2015-12-09 13:00:00,79.48,79.82,79.3,79.53,119686.0,78.7761,79.1131,78.5977,78.8257,119686.0
2015-12-09 13:30:00,79.58,79.77,79.38,79.64,159086.0,78.8753,79.0636,78.677,78.9347,159086.0
2015-12-09 14:00:00,79.66,79.71,79.31,79.41,151653.0,78.9546,79.0041,78.6077,78.7068,151653.0
2015-12-09 14:30:00,79.41,79.49,79.22,79.3,186396.0,78.7068,78.7861,78.5184,78.5977,186396.0
2015-12-09 15:00:00,79.31,79.68,79.25,79.67,234437.0,78.6077,78.9744,78.5482,78.9645,234437.0
2015-12-09 15:30:00,79.66,79.91,79.58,79.69,503243.0,78.9546,79.2023,78.8753,78.9843,503243.0
2015-12-10 09:30:00,79.8,79.98,79.34,79.64,206728.0,79.0933,79.2717,78.6374,78.9347,206728.0
2015-12-10 10:00:00,79.68,79.76,79.27,79.53,183357.0,78.9744,79.0537,78.568,78.8257,183357.0
2015-12-10 10:30:00,79.51,79.87,79.43,79.51,81167.0,78.8059,79.1627,78.7266,78.8059,81167.0
2015-12-10 11:00:00,79.5,79.73,79.5,79.64,63218.0,78.796,79.0239,78.796,78.9347,63218.0
2015-12-10 11:30:00,79.61,79.64,79.34,79.44,76034.0,78.905,78.9347,78.6374,78.7365,76034.0
2015-12-10 12:00:00,79.48,79.55,79.32,79.44,67133.0,78.7761,78.8455,78.6176,78.7365,67133.0
2015-12-10 12:30:00,79.45,79.62,79.38,79.54,59555.0,78.7464,78.9149,78.677,78.8356,59555.0
2015-12-10 13:00:00,79.57,79.67,79.48,79.63,63804.0,78.8653,78.9645,78.7761,78.9248,63804.0
2015-12-10 13:30:00,79.6,79.69,79.52,79.56,79431.0,78.8951,78.9843,78.8158,78.8554,79431.0
2015-12-10 14:00:00,79.54,79.91,79.53,79.9,85686.0,78.8356,79.2023,78.8257,79.1924,85686.0
2015-12-10 14:30:00,79.9,79.96,79.79,79.89,119126.0,79.1924,79.2519,79.0834,79.1825,119126.0
2015-12-10 15:00:00,79.89,79.9,79.16,79.31,176946.0,79.1825,79.1924,78.459,78.6077,176946.0
2015-12-10 15:30:00,79.3,79.54,79.2,79.37,257487.0,78.5977,78.8356,78.4986,78.6671,257487.0
2015-12-11 09:30:00,78.3,78.88,77.63,78.19,431525.0,77.6066,78.1815,76.9425,77.4976,431525.0
2015-12-11 10:00:00,78.12,78.48,77.88,78.18,229102.0,77.4282,77.785,77.1903,77.4877,229102.0
2015-12-11 10:30:00,78.16,78.25,77.41,77.49,206177.0,77.4678,77.557,76.7245,76.8038,206177.0
2015-12-11 11:00:00,77.48,77.61,77.22,77.27,247754.0,76.7939,76.9227,76.5362,76.5857,247754.0
2015-12-11 11:30:00,77.3,77.47,77.11,77.19,159828.0,76.6155,76.7839,76.4271,76.5064,159828.0
2015-12-11 12:00:00,77.21,77.29,76.65,76.76,212171.0,76.5262,76.6055,75.9712,76.0802,212171.0
2015-12-11 12:30:00,76.77,77.18,76.72,77.16,202787.0,76.0901,76.4965,76.0406,76.4767,202787.0
2015-12-11 13:00:00,77.15,77.44,77.07,77.21,204288.0,76.4668,76.7542,76.3875,76.5262,204288.0
2015-12-11 13:30:00,77.22,77.74,77.06,77.68,192858.0,76.5362,77.0516,76.3776,76.9921,192858.0
2015-12-11 14:00:00,77.69,77.85,77.42,77.55,236172.0,77.002,77.1606,76.7344,76.8632,236172.0
2015-12-11 14:30:00,77.56,77.57,77.15,77.21,120691.0,76.8731,76.8831,76.4668,76.5262,120691.0
2015-12-11 15:00:00,77.2,77.32,76.73,76.94,420900.0,76.5163,76.6353,76.0505,76.2586,420900.0
2015-12-11 15:30:00,76.95,76.99,76.7,76.87,755793.0,76.2686,76.3082,76.0208,76.1893,755793.0
2015-12-14 09:30:00,76.76,77.67,76.75,77.07,430538.0,76.0802,76.9822,76.0703,76.3875,430538.0
2015-12-14 10:00:00,77.07,77.54,76.45,76.5,271227.0,76.3875,76.8533,75.773,75.8225,271227.0
2015-12-14 10:30:00,76.47,77.1,76.46,76.84,138021.0,75.7928,76.4172,75.7829,76.1595,138021.0
2015-12-14 11:00:00,76.88,76.9,76.16,76.24,142387.0,76.1992,76.219,75.4855,75.5648,142387.0
2015-12-14 11:30:00,76.24,76.68,75.85,76.68,194287.0,75.5648,76.0009,75.1783,76.0009,194287.0
2015-12-14 12:00:00,76.67,77.14,76.54,77.13,163464.0,75.991,76.4569,75.8622,76.447,163464.0
2015-12-14 12:30:00,77.11,77.36,76.8,77.35,93857.0,76.4271,76.6749,76.1199,76.665,93857.0
2015-12-14 13:00:00,77.34,77.4,77.13,77.19,78258.0,76.6551,76.7146,76.447,76.5064,78258.0
2015-12-14 13:30:00,77.19,77.23,76.86,76.95,88338.0,76.5064,76.5461,76.1793,76.2686,88338.0
2015-12-14 14:00:00,76.95,76.97,76.69,76.9,102777.0,76.2686,76.2884,76.0109,76.219,102777.0
2015-12-14 14:30:00,76.89,77.16,76.76,77.02,148589.0,76.2091,76.4767,76.0802,76.3379,148589.0
2015-12-14 15:00:00,77.03,77.11,76.84,77.05,161245.0,76.3478,76.4271,76.1595,76.3677,161245.0
2015-12-14 15:30:00,77.05,77.4,76.77,77.0,834161.0,76.3677,76.7146,76.0901,76.3181,834161.0
2015-12-15 09:30:00,77.66,77.8,77.03,77.79,525007.0,76.9723,77.111,76.3478,77.1011,525007.0
2015-12-15 10:00:00,77.79,77.87,77.31,77.46,199288.0,77.1011,77.1804,76.6254,76.774,199288.0
2015-12-15 10:30:00,77.46,77.47,76.97,77.2,235444.0,76.774,76.7839,76.2884,76.5163,235444.0
2015-12-15 11:00:00,77.2,77.4,77.01,77.33,211202.0,76.5163,76.7146,76.328,76.6452,211202.0
2015-12-15 11:30:00,77.33,77.39,77.0,77.36,126616.0,76.6452,76.7047,76.3181,76.6749,126616.0
2015-12-15 12:00:00,77.36,77.72,77.34,77.66,124317.0,76.6749,77.0317,76.6551,76.9723,124317.0
2015-12-15 12:30:00,77.64,77.83,77.63,77.72,150485.0,76.9524,77.1408,76.9425,77.0317,150485.0
2015-12-15 13:00:00,77.72,77.74,77.53,77.54,76335.0,77.0317,77.0516,76.8434,76.8533,76335.0
2015-12-15 13:30:00,77.55,77.76,77.43,77.68,92850.0,76.8632,77.0714,76.7443,76.9921,92850.0
2015-12-15 14:00:00,77.65,77.85,77.59,77.72,185816.0,76.9624,77.1606,76.9029,77.0317,185816.0
2015-12-15 14:30:00,77.74,77.82,77.62,77.66,139285.0,77.0516,77.1308,76.9326,76.9723,139285.0
2015-12-15 15:00:00,77.67,77.74,77.3,77.37,195558.0,76.9822,77.0516,76.6155,76.6848,195558.0
2015-12-15 15:30:00,77.37,77.61,77.22,77.38,395212.0,76.6848,76.9227,76.5362,76.6947,395212.0
2015-12-16 09:30:00,77.64,78.4,77.64,78.02,236183.0,76.9524,77.7057,76.9524,77.3291,236183.0
2015-12-16 10:00:00,78.05,78.13,77.64,77.87,144709.0,77.3588,77.4381,76.9524,77.1804,144709.0
2015-12-16 10:30:00,77.86,77.86,77.47,77.63,101945.0,77.1705,77.1705,76.7839,76.9425,101945.0
2015-12-16 11:00:00,77.64,77.95,77.56,77.68,94487.0,76.9524,77.2597,76.8731,76.9921,94487.0
2015-12-16 11:30:00,77.7,77.99,77.68,77.99,70111.0,77.0119,77.2993,76.9921,77.2993,70111.0
2015-12-16 12:00:00,77.99,78.05,77.81,77.94,131458.0,77.2993,77.3588,77.1209,77.2498,131458.0
2015-12-16 12:30:00,77.96,78.07,77.54,77.55,119689.0,77.2696,77.3786,76.8533,76.8632,119689.0
2015-12-16 13:00:00,77.56,77.61,77.43,77.57,80107.0,76.8731,76.9227,76.7443,76.8831,80107.0
2015-12-16 13:30:00,77.54,77.82,77.47,77.81,219968.0,76.8533,77.1308,76.7839,77.1209,219968.0
2015-12-16 14:00:00,77.72,78.16,77.12,77.78,349990.0,77.0317,77.4678,76.437,77.0912,349990.0
2015-12-16 14:30:00,77.75,78.57,77.56,78.43,362544.0,77.0615,77.8742,76.8731,77.7354,362544.0
2015-12-16 15:00:00,78.44,78.74,78.28,78.74,459507.0,77.7454,78.0427,77.5868,78.0427,459507.0
2015-12-16 15:30:00,78.77,79.1,78.65,78.9,701101.0,78.0724,78.3995,77.9535,78.2013,701101.0
2015-12-17 09:30:00,78.97,79.21,78.7,79.17,195273.0,78.2707,78.5085,78.0031,78.4689,195273.0
2015-12-17 10:00:00,79.15,79.32,79.01,79.1,335111.0,78.4491,78.6176,78.3103,78.3995,335111.0
2015-12-17 10:30:00,79.1,79.26,78.32,78.52,149962.0,78.3995,78.5581,77.6264,77.8246,149962.0
2015-12-17 11:00:00,78.51,78.79,78.26,78.37,170037.0,77.8147,78.0923,77.5669,77.676,170037.0
2015-12-17 11:30:00,78.37,78.97,78.32,78.8,105226.0,77.676,78.2707,77.6264,78.1022,105226.0
2015-12-17 12:00:00,78.8,78.87,78.5,78.5,116779.0,78.1022,78.1715,77.8048,77.8048,116779.0
2015-12-17 12:30:00,78.49,78.58,78.04,78.23,79660.0,77.7949,77.8841,77.3489,77.5372,79660.0
2015-12-17 13:00:00,78.25,78.55,78.15,78.45,73755.0,77.557,77.8544,77.4579,77.7553,73755.0
2015-12-17 13:30:00,78.46,78.77,78.37,78.74,74409.0,77.7652,78.0724,77.676,78.0427,74409.0
2015-12-17 14:00:00,78.72,78.86,78.61,78.75,103006.0,78.0229,78.1616,77.9139,78.0526,103006.0
2015-12-17 14:30:00,78.75,78.95,78.63,78.89,145215.0,78.0526,78.2508,77.9337,78.1914,145215.0
2015-12-17 15:00:00,78.89,78.94,78.56,78.73,189158.0,78.1914,78.2409,77.8643,78.0328,189158.0
2015-12-17 15:30:00,78.71,78.96,78.39,78.4,374200.0,78.013,78.2608,77.6958,77.7057,374200.0
2015-12-18 09:30:00,78.11,79.49,78.06,78.93,757039.0,77.4183,78.7861,77.3687,78.231,757039.0
2015-12-18 10:00:00,78.97,78.98,78.46,78.52,201755.0,78.2707,78.2806,77.7652,77.8246,201755.0
2015-12-18 10:30:00,78.5,78.65,78.13,78.58,171175.0,77.8048,77.9535,77.4381,77.8841,171175.0
2015-12-18 11:00:00,78.58,78.72,78.37,78.44,126512.0,77.8841,78.0229,77.676,77.7454,126512.0
2015-12-18 11:30:00,78.46,78.49,78.12,78.25,108946.0,77.7652,77.7949,77.4282,77.557,108946.0
2015-12-18 12:00:00,78.25,78.28,77.77,77.84,136582.0,77.557,77.5868,77.0813,77.1507,136582.0
2015-12-18 12:30:00,77.83,77.91,77.46,77.5,166800.0,77.1408,77.22,76.774,76.8137,166800.0
2015-12-18 13:00:00,77.51,78.13,77.5,77.98,183645.0,76.8236,77.4381,76.8137,77.2894,183645.0
2015-12-18 13:30:00,78.0,78.14,77.94,78.05,117724.0,77.3093,77.448,77.2498,77.3588,117724.0
2015-12-18 14:00:00,78.06,78.28,77.96,78.16,138733.0,77.3687,77.5868,77.2696,77.4678,138733.0
2015-12-18 14:30:00,78.19,78.19,77.92,78.02,233310.0,77.4976,77.4976,77.23,77.3291,233310.0
2015-12-18 15:00:00,78.02,78.07,77.21,77.35,278164.0,77.3291,77.3786,76.5262,76.665,278164.0
2015-12-18 15:30:00,77.36,77.61,77.03,77.04,783072.0,76.6749,76.9227,76.3478,76.3578,783072.0
2015-12-21 09:30:00,78.3,78.33,77.61,77.62,196966.0,77.6066,77.6363,76.9227,76.9326,196966.0
2015-12-21 10:00:00,77.62,77.95,77.5,77.86,128399.0,76.9326,77.2597,76.8137,77.1705,128399.0
2015-12-21 10:30:00,77.89,77.96,77.5,77.54,127529.0,77.2002,77.2696,76.8137,76.8533,127529.0
2015-12-21 11:00:00,77.55,77.56,77.28,77.44,113236.0,76.8632,76.8731,76.5956,76.7542,113236.0
2015-12-21 11:30:00,77.47,77.47,76.85,77.01,119097.0,76.7839,76.7839,76.1694,76.328,119097.0
2015-12-21 12:00:00,77.0,77.07,76.81,76.99,85873.0,76.3181,76.3875,76.1298,76.3082,85873.0
2015-12-21 12:30:00,76.97,77.15,76.84,76.97,75867.0,76.2884,76.4668,76.1595,76.2884,75867.0
2015-12-21 13:00:00,76.97,77.11,76.94,77.05,39542.0,76.2884,76.4271,76.2586,76.3677,39542.0
2015-12-21 13:30:00,77.06,77.15,76.94,76.98,53594.0,76.3776,76.4668,76.2586,76.2983,53594.0
2015-12-21 14:00:00,76.98,76.99,76.56,76.6,102219.0,76.2983,76.3082,75.882,75.9217,102219.0
2015-12-21 14:30:00,76.61,76.71,76.47,76.7,96151.0,75.9316,76.0307,75.7928,76.0208,96151.0
2015-12-21 15:00:00,76.7,76.8,76.43,76.51,181579.0,76.0208,76.1199,75.7532,75.8324,181579.0
2015-12-21 15:30:00,76.52,77.37,76.5,77.29,519538.0,75.8424,76.6848,75.8225,76.6055,519538.0
2015-12-22 09:30:00,77.52,77.64,77.25,77.49,114560.0,76.8335,76.9524,76.5659,76.8038,114560.0
2015-12-22 10:00:00,77.47,77.83,77.21,77.68,101904.0,76.7839,77.1408,76.5262,76.9921,101904.0
2015-12-22 10:30:00,77.68,77.72,77.22,77.26,77873.0,76.9921,77.0317,76.5362,76.5758,77873.0
2015-12-22 11:00:00,77.24,77.28,76.94,77.06,140161.0,76.556,76.5956,76.2586,76.3776,140161.0
2015-12-22 11:30:00,77.06,77.27,76.95,77.15,113990.0,76.3776,76.5857,76.2686,76.4668,113990.0
2015-12-22 12:00:00,77.14,77.19,76.85,76.98,64935.0,76.4569,76.5064,76.1694,76.2983,64935.0
2015-12-22 12:30:00,76.98,77.33,76.96,77.29,54950.0,76.2983,76.6452,76.2785,76.6055,54950.0
2015-12-22 13:00:00,77.31,77.4,77.2,77.35,54781.0,76.6254,76.7146,76.5163,76.665,54781.0
2015-12-22 13:30:00,77.34,77.53,77.15,77.5,63366.0,76.6551,76.8434,76.4668,76.8137,63366.0
2015-12-22 14:00:00,77.52,77.71,77.46,77.54,82101.0,76.8335,77.0218,76.774,76.8533,82101.0
2015-12-22 14:30:00,77.55,77.87,77.53,77.86,118220.0,76.8632,77.1804,76.8434,77.1705,118220.0
2015-12-22 15:00:00,77.87,78.03,77.82,77.93,120757.0,77.1804,77.339,77.1308,77.2399,120757.0
2015-12-22 15:30:00,77.94,78.09,77.73,77.84,523002.0,77.2498,77.3985,77.0416,77.1507,523002.0
2015-12-23 09:30:00,78.2,78.88,77.94,78.69,169251.0,77.5075,78.1815,77.2498,77.9931,169251.0
2015-12-23 10:00:00,78.7,78.9,78.63,78.79,131926.0,78.0031,78.2013,77.9337,78.0923,131926.0
2015-12-23 10:30:00,78.8,78.87,78.54,78.67,97017.0,78.1022,78.1715,77.8445,77.9733,97017.0
2015-12-23 11:00:00,78.64,78.68,78.33,78.33,102721.0,77.9436,77.9832,77.6363,77.6363,102721.0
2015-12-23 11:30:00,78.35,78.41,78.15,78.3,96323.0,77.6562,77.7156,77.4579,77.6066,96323.0
2015-12-23 12:00:00,78.3,78.45,78.25,78.33,133229.0,77.6066,77.7553,77.557,77.6363,133229.0
2015-12-23 12:30:00,78.35,78.4,78.15,78.17,51881.0,77.6562,77.7057,77.4579,77.4777,51881.0
2015-12-23 13:00:00,78.18,78.21,78.1,78.1,64516.0,77.4877,77.5174,77.4084,77.4084,64516.0
2015-12-23 13:30:00,78.12,78.2,77.99,78.17,128004.0,77.4282,77.5075,77.2993,77.4777,128004.0
2015-12-23 14:00:00,78.17,78.3,78.14,78.22,83733.0,77.4777,77.6066,77.448,77.5273,83733.0
2015-12-23 14:30:00,78.22,78.4,78.15,78.2,100774.0,77.5273,77.7057,77.4579,77.5075,100774.0
2015-12-23 15:00:00,78.19,78.21,78.03,78.1,93202.0,77.4976,77.5174,77.339,77.4084,93202.0
2015-12-23 15:30:00,78.09,78.16,77.95,78.04,429642.0,77.3985,77.4678,77.2597,77.3489,429642.0
2015-12-24 09:30:00,78.03,78.16,77.73,77.74,115805.0,77.339,77.4678,77.0416,77.0516,115805.0
2015-12-24 10:00:00,77.77,77.89,77.68,77.82,119136.0,77.0813,77.2002,76.9921,77.1308,119136.0
2015-12-24 10:30:00,77.8,78.0,77.74,77.81,66467.0,77.111,77.3093,77.0516,77.1209,66467.0
2015-12-24 11:00:00,77.82,77.82,77.67,77.68,102368.0,77.1308,77.1308,76.9822,76.9921,102368.0
2015-12-24 11:30:00,77.69,78.03,77.58,78.03,100087.0,77.002,77.339,76.893,77.339,100087.0
2015-12-24 12:00:00,78.02,78.35,77.94,78.31,94354.0,77.3291,77.6562,77.2498,77.6165,94354.0
2015-12-24 12:30:00,78.3,78.3,77.81,77.81,240747.0,77.6066,77.6066,77.1209,77.1209,240747.0
2015-12-28 09:30:00,77.66,78.17,77.62,77.68,118669.0,76.9723,77.4777,76.9326,76.9921,118669.0
2015-12-28 10:00:00,77.65,77.67,77.43,77.49,70500.0,76.9624,76.9822,76.7443,76.8038,70500.0
2015-12-28 10:30:00,77.48,77.65,77.38,77.49,54261.0,76.7939,76.9624,76.6947,76.8038,54261.0
2015-12-28 11:00:00,77.46,77.75,77.43,77.71,52458.0,76.774,77.0615,76.7443,77.0218,52458.0
2015-12-28 11:30:00,77.73,77.82,77.63,77.68,56427.0,77.0416,77.1308,76.9425,76.9921,56427.0
2015-12-28 12:00:00,77.68,77.73,77.59,77.68,56855.0,76.9921,77.0416,76.9029,76.9921,56855.0
2015-12-28 12:30:00,77.69,77.83,77.6,77.73,60339.0,77.002,77.1408,76.9128,77.0416,60339.0
2015-12-28 13:00:00,77.75,78.07,77.75,77.96,64395.0,77.0615,77.3786,77.0615,77.2696,64395.0
2015-12-28 13:30:00,77.96,78.15,77.88,77.89,69551.0,77.2696,77.4579,77.1903,77.2002,69551.0
2015-12-28 14:00:00,77.89,78.06,77.88,77.92,70991.0,77.2002,77.3687,77.1903,77.23,70991.0
2015-12-28 14:30:00,77.93,78.17,77.9,78.06,57676.0,77.2399,77.4777,77.2101,77.3687,57676.0
2015-12-28 15:00:00,78.06,78.15,77.87,77.91,180238.0,77.3687,77.4579,77.1804,77.22,180238.0
2015-12-28 15:30:00,77.91,78.2,77.87,78.18,315864.0,77.22,77.5075,77.1804,77.4877,315864.0
2015-12-29 09:30:00,78.5,79.12,78.44,79.02,153063.0,77.8048,78.4193,77.7454,78.3202,153063.0
2015-12-29 10:00:00,79.02,79.27,78.99,79.12,129781.0,78.3202,78.568,78.2905,78.4193,129781.0
2015-12-29 10:30:00,79.13,79.32,79.06,79.26,124617.0,78.4292,78.6176,78.3599,78.5581,124617.0
2015-12-29 11:00:00,79.26,79.55,79.23,79.48,189172.0,78.5581,78.8455,78.5284,78.7761,189172.0
2015-12-29 11:30:00,79.48,79.65,79.16,79.25,137285.0,78.7761,78.9446,78.459,78.5482,137285.0
2015-12-29 12:00:00,79.25,79.37,79.15,79.23,76369.0,78.5482,78.6671,78.4491,78.5284,76369.0
2015-12-29 12:30:00,79.24,79.27,79.11,79.22,81414.0,78.5383,78.568,78.4094,78.5184,81414.0
2015-12-29 13:00:00,79.2,79.24,79.1,79.21,60642.0,78.4986,78.5383,78.3995,78.5085,60642.0
2015-12-29 13:30:00,79.21,79.44,79.16,79.44,60222.0,78.5085,78.7365,78.459,78.7365,60222.0
2015-12-29 14:00:00,79.43,79.53,79.37,79.53,105532.0,78.7266,78.8257,78.6671,78.8257,105532.0
2015-12-29 14:30:00,79.54,79.63,79.47,79.6,96927.0,78.8356,78.9248,78.7662,78.8951,96927.0
2015-12-29 15:00:00,79.59,79.76,79.59,79.72,124527.0,78.8852,79.0537,78.8852,79.014,124527.0
2015-12-29 15:30:00,79.72,79.72,79.31,79.43,387110.0,79.014,79.014,78.6077,78.7266,387110.0
2015-12-30 09:30:00,79.3,79.66,79.23,79.45,159453.0,78.5977,78.9546,78.5284,78.7464,159453.0
2015-12-30 10:00:00,79.47,79.77,79.45,79.62,73808.0,78.7662,79.0636,78.7464,78.9149,73808.0
2015-12-30 10:30:00,79.61,79.89,79.58,79.83,92686.0,78.905,79.1825,78.8753,79.123,92686.0
2015-12-30 11:00:00,79.84,79.87,79.45,79.56,99503.0,79.133,79.1627,78.7464,78.8554,99503.0
2015-12-30 11:30:00,79.54,79.64,79.32,79.52,65122.0,78.8356,78.9347,78.6176,78.8158,65122.0
2015-12-30 12:00:00,79.53,79.7,79.48,79.66,62439.0,78.8257,78.9942,78.7761,78.9546,62439.0
2015-12-30 12:30:00,79.65,79.65,79.5,79.62,96932.0,78.9446,78.9446,78.796,78.9149,96932.0
2015-12-30 13:00:00,79.62,79.7,79.54,79.62,62484.0,78.9149,78.9942,78.8356,78.9149,62484.0
2015-12-30 13:30:00,79.61,79.69,79.54,79.57,60276.0,78.905,78.9843,78.8356,78.8653,60276.0
2015-12-30 14:00:00,79.57,79.65,79.47,79.54,106858.0,78.8653,78.9446,78.7662,78.8356,106858.0
2015-12-30 14:30:00,79.54,79.56,79.44,79.48,145666.0,78.8356,78.8554,78.7365,78.7761,145666.0
2015-12-30 15:00:00,79.46,79.57,79.43,79.47,152801.0,78.7563,78.8653,78.7266,78.7662,152801.0
2015-12-30 15:30:00,79.46,79.46,78.97,79.12,279830.0,78.7563,78.7563,78.2707,78.4193,279830.0
2015-12-31 09:30:00,78.99,79.29,78.83,79.2,175789.0,78.2905,78.5878,78.1319,78.4986,175789.0
2015-12-31 10:00:00,79.18,79.24,78.74,78.74,97069.0,78.4788,78.5383,78.0427,78.0427,97069.0
2015-12-31 10:30:00,78.76,79.04,78.54,78.94,110754.0,78.0625,78.34,77.8445,78.2409,110754.0
2015-12-31 11:00:00,78.95,79.24,78.89,79.1,132772.0,78.2508,78.5383,78.1914,78.3995,132772.0
2015-12-31 11:30:00,79.1,79.39,79.03,79.32,79761.0,78.3995,78.6869,78.3301,78.6176,79761.0
2015-12-31 12:00:00,79.34,79.42,79.22,79.32,88743.0,78.6374,78.7167,78.5184,78.6176,88743.0
2015-12-31 12:30:00,79.34,79.41,79.16,79.17,68830.0,78.6374,78.7068,78.459,78.4689,68830.0
2015-12-31 13:00:00,79.15,79.18,78.86,78.86,82239.0,78.4491,78.4788,78.1616,78.1616,82239.0
2015-12-31 13:30:00,78.87,79.08,78.82,79.08,118154.0,78.1715,78.3797,78.122,78.3797,118154.0
2015-12-31 14:00:00,79.09,79.1,78.89,78.95,139375.0,78.3896,78.3995,78.1914,78.2508,139375.0
2015-12-31 14:30:00,78.95,79.03,78.76,78.94,92864.0,78.2508,78.3301,78.0625,78.2409,92864.0
2015-12-31 15:00:00,78.92,78.92,78.6,78.6,119570.0,78.2211,78.2211,77.9039,77.9039,119570.0
2015-12-31 15:30:00,78.62,78.79,78.36,78.37,364046.0,77.9238,78.0923,77.6661,77.676,364046.0
2016-01-04 09:30:00,77.14,77.21,76.31,76.51,641431.0,76.4569,76.5262,75.6342,75.8324,641431.0
2016-01-04 10:00:00,76.51,76.56,75.81,76.17,390442.0,75.8324,75.882,75.1386,75.4955,390442.0
2016-01-04 10:30:00,76.14,76.22,75.87,76.02,283247.0,75.4657,75.545,75.1981,75.3468,283247.0
2016-01-04 11:00:00,76.02,76.28,75.64,76.24,460745.0,75.3468,75.6045,74.9702,75.5648,460745.0
2016-01-04 11:30:00,76.22,76.43,76.14,76.4,250100.0,75.545,75.7532,75.4657,75.7234,250100.0
2016-01-04 12:00:00,76.37,76.44,75.96,75.99,260414.0,75.6937,75.7631,75.2873,75.3171,260414.0
2016-01-04 12:30:00,76.0,76.4,75.8,76.27,217474.0,75.327,75.7234,75.1287,75.5946,217474.0
2016-01-04 13:00:00,76.26,76.54,76.14,76.19,228275.0,75.5847,75.8622,75.4657,75.5153,228275.0
2016-01-04 13:30:00,76.19,76.42,76.12,76.18,123428.0,75.5153,75.7432,75.4459,75.5054,123428.0
2016-01-04 14:00:00,76.16,76.23,75.86,76.13,144136.0,75.4855,75.5549,75.1882,75.4558,144136.0
2016-01-04 14:30:00,76.14,76.16,75.81,76.09,188094.0,75.4657,75.4855,75.1386,75.4162,188094.0
2016-01-04 15:00:00,76.07,76.07,75.69,75.86,215699.0,75.3963,75.3963,75.0197,75.1882,215699.0
2016-01-04 15:30:00,75.88,76.74,75.87,76.73,527079.0,75.208,76.0604,75.1981,76.0505,527079.0
2016-01-05 09:30:00,77.07,77.57,77.0,77.48,261978.0,76.3875,76.8831,76.3181,76.7939,261978.0
2016-01-05 10:00:00,77.46,77.75,77.26,77.26,252912.0,76.774,77.0615,76.5758,76.5758,252912.0
2016-01-05 10:30:00,77.23,77.97,77.15,77.81,142672.0,76.5461,77.2795,76.4668,77.1209,142672.0
2016-01-05 11:00:00,77.79,77.81,77.1,77.15,117635.0,77.1011,77.1209,76.4172,76.4668,117635.0
2016-01-05 11:30:00,77.17,77.3,76.99,77.06,77085.0,76.4866,76.6155,76.3082,76.3776,77085.0
2016-01-05 12:00:00,77.07,77.07,76.68,76.82,88843.0,76.3875,76.3875,76.0009,76.1397,88843.0
2016-01-05 12:30:00,76.8,76.91,76.67,76.84,61105.0,76.1199,76.2289,75.991,76.1595,61105.0
2016-01-05 13:00:00,76.85,77.01,76.75,76.85,55550.0,76.1694,76.328,76.0703,76.1694,55550.0
2016-01-05 13:30:00,76.84,77.3,76.79,77.26,85757.0,76.1595,76.6155,76.11,76.5758,85757.0
2016-01-05 14:00:00,77.25,77.6,77.13,77.54,115494.0,76.5659,76.9128,76.447,76.8533,115494.0
2016-01-05 14:30:00,77.54,77.56,77.22,77.26,89788.0,76.8533,76.8731,76.5362,76.5758,89788.0
2016-01-05 15:00:00,77.24,77.25,76.96,77.13,125427.0,76.556,76.5659,76.2785,76.447,125427.0
2016-01-05 15:30:00,77.13,77.49,76.96,77.07,399421.0,76.447,76.8038,76.2785,76.3875,399421.0
2016-01-06 09:30:00,75.72,76.34,75.72,76.28,203422.0,75.0494,75.664,75.0494,75.6045,203422.0
2016-01-06 10:00:00,76.29,77.33,76.01,76.9,451589.0,75.6144,76.6452,75.3369,76.219,451589.0
2016-01-06 10:30:00,76.85,77.0,76.6,76.72,242962.0,76.1694,76.3181,75.9217,76.0406,242962.0
2016-01-06 11:00:00,76.73,76.93,76.35,76.91,119209.0,76.0505,76.2487,75.6739,76.2289,119209.0
2016-01-06 11:30:00,76.9,76.97,76.68,76.71,76729.0,76.219,76.2884,76.0009,76.0307,76729.0
2016-01-06 12:00:00,76.73,76.79,76.37,76.42,79494.0,76.0505,76.11,75.6937,75.7432,79494.0
2016-01-06 12:30:00,76.42,76.66,76.36,76.39,64273.0,75.7432,75.9811,75.6838,75.7135,64273.0
2016-01-06 13:00:00,76.39,76.42,76.01,76.22,132421.0,75.7135,75.7432,75.3369,75.545,132421.0
2016-01-06 13:30:00,76.2,76.32,75.92,75.92,109187.0,75.5252,75.6441,75.2477,75.2477,109187.0
2016-01-06 14:00:00,75.93,76.25,75.84,76.12,124368.0,75.2576,75.5747,75.1684,75.4459,124368.0
2016-01-06 14:30:00,76.11,76.16,75.63,75.71,233721.0,75.436,75.4855,74.9602,75.0395,233721.0
2016-01-06 15:00:00,75.69,76.33,75.65,76.33,365624.0,75.0197,75.654,74.9801,75.654,365624.0
2016-01-06 15:30:00,76.31,76.39,76.04,76.31,785655.0,75.6342,75.7135,75.3666,75.6342,785655.0
2016-01-07 09:30:00,75.13,75.51,74.7,75.1,583479.0,74.4647,74.8413,74.0385,74.4349,583479.0
2016-01-07 10:00:00,75.1,75.32,74.63,75.13,474806.0,74.4349,74.653,73.9691,74.4647,474806.0
2016-01-07 10:30:00,75.13,75.6,75.03,75.43,406645.0,74.4647,74.9305,74.3656,74.762,406645.0
2016-01-07 11:00:00,75.43,75.56,74.81,74.85,158325.0,74.762,74.8909,74.1475,74.1871,158325.0
2016-01-07 11:30:00,74.84,75.1,74.75,74.87,167266.0,74.1772,74.4349,74.088,74.207,167266.0
2016-01-07 12:00:00,74.85,74.93,74.39,74.4,137688.0,74.1871,74.2664,73.7312,73.7411,137688.0
2016-01-07 12:30:00,74.39,74.54,74.3,74.39,168985.0,73.7312,73.8799,73.642,73.7312,168985.0
2016-01-07 13:00:00,74.4,74.4,73.7,73.99,227613.0,73.7411,73.7411,73.0473,73.3348,227613.0
2016-01-07 13:30:00,73.99,74.02,73.47,73.91,192969.0,73.3348,73.3645,72.8194,73.2555,192969.0
2016-01-07 14:00:00,73.92,74.4,73.83,74.05,294232.0,73.2654,73.7411,73.1762,73.3942,294232.0
2016-01-07 14:30:00,74.03,74.79,73.94,74.67,331262.0,73.3744,74.1277,73.2852,74.0087,331262.0
2016-01-07 15:00:00,74.68,74.68,74.12,74.14,301190.0,74.0187,74.0187,73.4636,73.4834,301190.0
2016-01-07 15:30:00,74.14,74.66,74.11,74.29,613904.0,73.4834,73.9988,73.4537,73.6321,613904.0
2016-01-08 09:30:00,74.78,75.26,74.47,75.18,353400.0,74.1178,74.5935,73.8105,74.5142,353400.0
2016-01-08 10:00:00,75.16,75.16,74.36,74.51,189173.0,74.4944,74.4944,73.7015,73.8502,189173.0
2016-01-08 10:30:00,74.52,74.63,74.01,74.13,141639.0,73.8601,73.9691,73.3546,73.4735,141639.0
2016-01-08 11:00:00,74.12,74.24,73.6,73.71,184805.0,73.4636,73.5825,72.9482,73.0572,184805.0
2016-01-08 11:30:00,73.69,73.97,73.38,73.93,217171.0,73.0374,73.3149,72.7302,73.2753,217171.0
2016-01-08 12:00:00,73.95,74.55,73.86,74.47,143780.0,73.2951,73.8898,73.2059,73.8105,143780.0
2016-01-08 12:30:00,74.44,74.45,74.09,74.17,107923.0,73.7808,73.7907,73.4339,73.5132,107923.0
2016-01-08 13:00:00,74.16,74.27,73.87,73.95,137989.0,73.5033,73.6123,73.2158,73.2951,137989.0
2016-01-08 13:30:00,73.96,74.24,73.64,73.69,237458.0,73.305,73.5825,72.9879,73.0374,237458.0
2016-01-08 14:00:00,73.71,73.9,73.61,73.7,147347.0,73.0572,73.2456,72.9581,73.0473,147347.0
2016-01-08 14:30:00,73.67,74.03,73.65,73.74,107097.0,73.0176,73.3744,72.9978,73.087,107097.0
2016-01-08 15:00:00,73.71,73.96,73.59,73.65,207291.0,73.0572,73.305,72.9383,72.9978,207291.0
2016-01-08 15:30:00,73.64,73.66,72.9,73.26,735325.0,72.9879,73.0077,72.2544,72.6112,735325.0
2016-01-11 09:30:00,73.74,73.83,72.88,72.89,316506.0,73.087,73.1762,72.2346,72.2445,316506.0
2016-01-11 10:00:00,72.87,73.43,72.85,73.18,292703.0,72.2247,72.7797,72.2049,72.5319,292703.0
2016-01-11 10:30:00,73.2,73.49,72.84,73.05,173373.0,72.5518,72.8392,72.1949,72.4031,173373.0
2016-01-11 11:00:00,73.01,73.23,72.84,73.15,186715.0,72.3634,72.5815,72.1949,72.5022,186715.0
2016-01-11 11:30:00,73.1,73.52,73.0,73.31,137578.0,72.4526,72.8689,72.3535,72.6608,137578.0
2016-01-11 12:00:00,73.31,73.31,72.81,72.88,128615.0,72.6608,72.6608,72.1652,72.2346,128615.0
2016-01-11 12:30:00,72.85,72.98,72.63,72.73,99159.0,72.2049,72.3337,71.9868,72.0859,99159.0
2016-01-11 13:00:00,72.73,72.83,72.34,72.45,138576.0,72.0859,72.185,71.6994,71.8084,138576.0
2016-01-11 13:30:00,72.44,72.53,71.86,72.03,178394.0,71.7985,71.8877,71.2236,71.3921,178394.0
2016-01-11 14:00:00,72.05,72.83,71.95,72.74,197926.0,71.4119,72.185,71.3128,72.0958,197926.0
2016-01-11 14:30:00,72.77,72.87,72.59,72.67,120734.0,72.1256,72.2247,71.9472,72.0265,120734.0
2016-01-11 15:00:00,72.67,73.01,72.12,72.94,281291.0,72.0265,72.3634,71.4813,72.2941,281291.0
2016-01-11 15:30:00,72.96,73.56,72.96,73.16,682570.0,72.3139,72.9086,72.3139,72.5121,682570.0
2016-01-12 09:30:00,73.97,75.28,73.87,74.84,519299.0,73.3149,74.6133,73.2158,74.1772,519299.0
2016-01-12 10:00:00,74.83,74.84,74.15,74.21,463439.0,74.1673,74.1772,73.4933,73.5528,463439.0
2016-01-12 10:30:00,74.2,74.75,74.01,74.13,378162.0,73.5429,74.088,73.3546,73.4735,378162.0
2016-01-12 11:00:00,74.12,74.19,73.8,73.94,185122.0,73.4636,73.533,73.1464,73.2852,185122.0
2016-01-12 11:30:00,73.93,74.34,73.61,74.12,325780.0,73.2753,73.6817,72.9581,73.4636,325780.0
2016-01-12 12:00:00,74.13,74.19,73.66,73.79,140454.0,73.4735,73.533,73.0077,73.1365,140454.0
2016-01-12 12:30:00,73.8,73.91,73.46,73.5,208633.0,73.1464,73.2555,72.8095,72.8491,208633.0
2016-01-12 13:00:00,73.5,73.79,73.35,73.41,129158.0,72.8491,73.1365,72.7004,72.7599,129158.0
2016-01-12 13:30:00,73.39,73.76,73.25,73.55,117673.0,72.7401,73.1068,72.6013,72.8987,117673.0
2016-01-12 14:00:00,73.53,73.55,73.05,73.37,118234.0,72.8788,72.8987,72.4031,72.7203,118234.0
2016-01-12 14:30:00,73.36,74.07,73.35,74.02,102614.0,72.7103,73.4141,72.7004,73.3645,102614.0
2016-01-12 15:00:00,73.99,74.5,73.77,74.31,330516.0,73.3348,73.8402,73.1167,73.6519,330516.0
2016-01-12 15:30:00,74.29,74.62,74.11,74.44,385519.0,73.6321,73.9592,73.4537,73.7808,385519.0
2016-01-13 09:30:00,75.02,75.71,74.9,75.51,566426.0,74.3556,75.0395,74.2367,74.8413,566426.0
2016-01-13 10:00:00,75.51,75.53,74.91,74.98,302944.0,74.8413,74.8611,74.2466,74.316,302944.0
2016-01-13 10:30:00,74.97,74.97,74.6,74.75,118426.0,74.3061,74.3061,73.9394,74.088,118426.0
2016-01-13 11:00:00,74.7,74.79,74.23,74.44,154682.0,74.0385,74.1277,73.5726,73.7808,154682.0
2016-01-13 11:30:00,74.46,74.54,73.62,73.71,220367.0,73.8006,73.8799,72.968,73.0572,220367.0
2016-01-13 12:00:00,73.74,74.12,73.62,74.01,134501.0,73.087,73.4636,72.968,73.3546,134501.0
2016-01-13 12:30:00,74.01,74.01,73.33,73.39,108386.0,73.3546,73.3546,72.6806,72.7401,108386.0
2016-01-13 13:00:00,73.38,73.75,73.29,73.35,112296.0,72.7302,73.0969,72.641,72.7004,112296.0
2016-01-13 13:30:00,73.33,73.43,72.75,72.95,139970.0,72.6806,72.7797,72.1057,72.304,139970.0
2016-01-13 14:00:00,72.9,73.25,72.66,72.84,218611.0,72.2544,72.6013,72.0165,72.1949,218611.0
2016-01-13 14:30:00,72.86,72.86,71.8,72.71,318985.0,72.2148,72.2148,71.1642,72.0661,318985.0
2016-01-13 15:00:00,72.71,73.17,72.42,73.03,349753.0,72.0661,72.522,71.7787,72.3833,349753.0
2016-01-13 15:30:00,73.01,73.16,72.25,72.38,902894.0,72.3634,72.5121,71.6102,71.739,902894.0
2016-01-14 09:30:00,72.42,72.75,71.01,71.28,450846.0,71.7787,72.1057,70.3812,70.6488,450846.0
2016-01-14 10:00:00,71.28,72.93,70.87,72.93,346215.0,70.6488,72.2842,70.2424,72.2842,346215.0
2016-01-14 10:30:00,72.93,73.62,72.82,73.21,217531.0,72.2842,72.968,72.1751,72.5617,217531.0
2016-01-14 11:00:00,73.22,73.33,72.55,72.81,230579.0,72.5716,72.6806,71.9075,72.1652,230579.0
2016-01-14 11:30:00,72.79,72.92,72.51,72.8,222816.0,72.1454,72.2742,71.8679,72.1553,222816.0
2016-01-14 12:00:00,72.8,73.01,72.44,72.82,166583.0,72.1553,72.3634,71.7985,72.1751,166583.0
2016-01-14 12:30:00,72.84,73.15,72.73,72.86,158897.0,72.1949,72.5022,72.0859,72.2148,158897.0
2016-01-14 13:00:00,72.82,73.21,72.78,73.15,298823.0,72.1751,72.5617,72.1355,72.5022,298823.0
2016-01-14 13:30:00,73.16,73.19,72.8,73.01,212890.0,72.5121,72.5418,72.1553,72.3634,212890.0
2016-01-14 14:00:00,73.06,73.15,72.88,73.05,188346.0,72.413,72.5022,72.2346,72.4031,188346.0
2016-01-14 14:30:00,73.07,73.47,73.01,73.42,255324.0,72.4229,72.8194,72.3634,72.7698,255324.0
2016-01-14 15:00:00,73.42,73.6,73.3,73.33,291225.0,72.7698,72.9482,72.6509,72.6806,291225.0
2016-01-14 15:30:00,73.32,73.32,72.88,73.06,689292.0,72.6707,72.6707,72.2346,72.413,689292.0
2016-01-15 09:30:00,69.87,71.05,68.96,69.7,1220089.0,69.2512,70.4208,68.3493,69.0828,1220089.0
2016-01-15 10:00:00,69.66,70.64,69.5,69.82,638962.0,69.0431,70.0144,68.8845,69.2017,638962.0
2016-01-15 10:30:00,69.84,70.06,68.54,68.62,841150.0,69.2215,69.4396,67.933,68.0123,841150.0
2016-01-15 11:00:00,68.63,69.68,68.59,69.61,667005.0,68.0222,69.0629,67.9826,68.9936,667005.0
2016-01-15 11:30:00,69.6,69.66,69.17,69.36,281843.0,68.9836,69.0431,68.5574,68.7458,281843.0
2016-01-15 12:00:00,69.31,69.36,68.45,68.53,299534.0,68.6962,68.7458,67.8438,67.9231,299534.0
2016-01-15 12:30:00,68.54,68.93,68.18,68.86,357068.0,67.933,68.3196,67.5762,68.2502,357068.0
2016-01-15 13:00:00,68.85,69.52,68.69,69.37,452326.0,68.2403,68.9043,68.0817,68.7557,452326.0
2016-01-15 13:30:00,69.34,70.28,69.17,70.23,473435.0,68.7259,69.6576,68.5574,69.6081,473435.0
2016-01-15 14:00:00,70.2,70.38,69.32,69.32,520272.0,69.5783,69.7567,68.7061,68.7061,520272.0
2016-01-15 14:30:00,69.31,70.51,69.17,70.48,600745.0,68.6962,69.8856,68.5574,69.8558,600745.0
2016-01-15 15:00:00,70.47,70.9,70.21,70.77,844348.0,69.8459,70.2721,69.5882,70.1433,844348.0
2016-01-15 15:30:00,70.77,70.92,70.26,70.87,1106083.0,70.1433,70.292,69.6378,70.2424,1106083.0
2016-01-19 09:30:00,71.86,72.19,71.03,71.25,685785.0,71.2236,71.5507,70.401,70.619,685785.0
2016-01-19 10:00:00,71.25,71.84,71.0,71.66,430804.0,70.619,71.2038,70.3712,71.0254,430804.0
2016-01-19 10:30:00,71.67,71.82,71.23,71.25,371872.0,71.0353,71.184,70.5992,70.619,371872.0
2016-01-19 11:00:00,71.23,71.42,70.77,71.26,549067.0,70.5992,70.7875,70.1433,70.6289,549067.0
2016-01-19 11:30:00,71.29,71.58,71.17,71.47,309616.0,70.6587,70.9461,70.5397,70.8371,309616.0
2016-01-19 12:00:00,71.48,71.83,71.33,71.76,665185.0,70.847,71.1939,70.6983,71.1245,665185.0
2016-01-19 12:30:00,71.74,71.9,71.43,71.58,476824.0,71.1047,71.2633,70.7974,70.9461,476824.0
2016-01-19 13:00:00,71.59,71.61,71.19,71.4,300057.0,70.956,70.9758,70.5596,70.7677,300057.0
2016-01-19 13:30:00,71.4,71.55,71.04,71.48,781465.0,70.7677,70.9164,70.4109,70.847,781465.0
2016-01-19 14:00:00,71.48,71.52,70.33,70.64,330888.0,70.847,70.8866,69.7072,70.0144,330888.0
2016-01-19 14:30:00,70.65,70.67,69.9,70.11,269751.0,70.0243,70.0442,69.281,69.4891,269751.0
2016-01-19 15:00:00,70.11,71.0,69.99,70.95,396549.0,69.4891,70.3712,69.3702,70.3217,396549.0
2016-01-19 15:30:00,70.95,71.32,70.73,70.81,795113.0,70.3217,70.6884,70.1036,70.1829,795113.0
2016-01-20 09:30:00,69.13,69.75,68.6,68.69,679935.0,68.5178,69.1323,67.9925,68.0817,679935.0
2016-01-20 10:00:00,68.68,68.77,67.81,67.87,586594.0,68.0718,68.161,67.2095,67.269,586594.0
2016-01-20 10:30:00,67.86,67.86,67.27,67.3,370444.0,67.259,67.259,66.6743,66.704,370444.0
2016-01-20 11:00:00,67.31,68.04,67.17,67.85,506394.0,66.7139,67.4375,66.5752,67.2491,506394.0
2016-01-20 11:30:00,67.83,68.4,67.35,67.67,449580.0,67.2293,67.7943,66.7536,67.0707,449580.0
2016-01-20 12:00:00,67.69,67.89,67.06,67.24,477541.0,67.0906,67.2888,66.4661,66.6445,477541.0
2016-01-20 12:30:00,67.21,67.87,66.94,67.86,336059.0,66.6148,67.269,66.3472,67.259,336059.0
2016-01-20 13:00:00,67.91,68.16,67.58,67.67,350037.0,67.3086,67.5564,66.9815,67.0707,350037.0
2016-01-20 13:30:00,67.65,68.87,67.62,68.77,384008.0,67.0509,68.2601,67.0212,68.161,384008.0
2016-01-20 14:00:00,68.77,69.01,68.42,68.65,464279.0,68.161,68.3989,67.8141,68.0421,464279.0
2016-01-20 14:30:00,68.66,69.57,68.42,69.17,386806.0,68.052,68.9539,67.8141,68.5574,386806.0
2016-01-20 15:00:00,69.18,70.83,69.09,70.58,607312.0,68.5674,70.2027,68.4782,69.955,607312.0
2016-01-20 15:30:00,70.58,70.65,70.0,70.36,1080220.0,69.955,70.0243,69.3801,69.7369,1080220.0
2016-01-21 09:30:00,70.36,70.5,69.14,69.59,320821.0,69.7369,69.8757,68.5277,68.9737,320821.0
2016-01-21 10:00:00,69.61,70.51,69.61,70.08,394728.0,68.9936,69.8856,68.9936,69.4594,394728.0
2016-01-21 10:30:00,70.09,70.4,69.77,70.0,463088.0,69.4693,69.7766,69.1521,69.3801,463088.0
2016-01-21 11:00:00,70.02,70.38,69.52,69.65,348546.0,69.3999,69.7567,68.9043,69.0332,348546.0
2016-01-21 11:30:00,69.68,70.41,69.64,70.24,213390.0,69.0629,69.7865,69.0233,69.618,213390.0
2016-01-21 12:00:00,70.26,70.64,70.23,70.41,270982.0,69.6378,70.0144,69.6081,69.7865,270982.0
2016-01-21 12:30:00,70.41,70.49,70.06,70.16,141409.0,69.7865,69.8658,69.4396,69.5387,141409.0
2016-01-21 13:00:00,70.14,70.48,69.92,69.93,117053.0,69.5189,69.8558,69.3008,69.3107,117053.0
2016-01-21 13:30:00,69.94,70.26,69.7,70.07,139398.0,69.3206,69.6378,69.0828,69.4495,139398.0
2016-01-21 14:00:00,70.08,70.17,69.34,69.68,168503.0,69.4594,69.5486,68.7259,69.0629,168503.0
2016-01-21 14:30:00,69.64,70.16,69.55,70.0,214508.0,69.0233,69.5387,68.9341,69.3801,214508.0
2016-01-21 15:00:00,70.01,70.01,69.45,69.65,254744.0,69.39,69.39,68.835,69.0332,254744.0
2016-01-21 15:30:00,69.66,70.07,69.49,69.5,685208.0,69.0431,69.4495,68.8746,68.8845,685208.0
2016-01-22 09:30:00,70.45,71.2,70.3,71.13,362345.0,69.8261,70.5695,69.6774,70.5001,362345.0
2016-01-22 10:00:00,71.13,71.34,70.56,70.63,380875.0,70.5001,70.7082,69.9351,70.0045,380875.0
2016-01-22 10:30:00,70.62,70.92,70.62,70.76,142485.0,69.9946,70.292,69.9946,70.1334,142485.0
2016-01-22 11:00:00,70.78,70.95,70.55,70.88,125093.0,70.1532,70.3217,69.9252,70.2523,125093.0
2016-01-22 11:30:00,70.91,70.94,70.42,70.46,154958.0,70.282,70.3118,69.7964,69.836,154958.0
2016-01-22 12:00:00,70.46,71.0,70.44,70.84,133891.0,69.836,70.3712,69.8162,70.2127,133891.0
2016-01-22 12:30:00,70.8,71.19,70.73,71.19,74330.0,70.173,70.5596,70.1036,70.5596,74330.0
2016-01-22 13:00:00,71.19,71.32,70.98,71.16,122831.0,70.5596,70.6884,70.3514,70.5298,122831.0
2016-01-22 13:30:00,71.19,71.4,71.18,71.37,87029.0,70.5596,70.7677,70.5496,70.738,87029.0
2016-01-22 14:00:00,71.37,71.64,71.28,71.52,152189.0,70.738,71.0056,70.6488,70.8866,152189.0
2016-01-22 14:30:00,71.52,71.57,71.24,71.39,127483.0,70.8866,70.9362,70.6091,70.7578,127483.0
2016-01-22 15:00:00,71.39,71.43,71.11,71.37,110738.0,70.7578,70.7974,70.4803,70.738,110738.0
2016-01-22 15:30:00,71.35,71.58,71.16,71.54,449074.0,70.7181,70.9461,70.5298,70.9065,449074.0
2016-01-25 09:30:00,71.23,71.4,70.75,70.98,140289.0,70.5992,70.7677,70.1235,70.3514,140289.0
2016-01-25 10:00:00,70.95,71.32,70.75,70.82,173024.0,70.3217,70.6884,70.1235,70.1928,173024.0
2016-01-25 10:30:00,70.77,70.91,70.42,70.48,107163.0,70.1433,70.282,69.7964,69.8558,107163.0
2016-01-25 11:00:00,70.47,70.47,70.14,70.28,171806.0,69.8459,69.8459,69.5189,69.6576,171806.0
2016-01-25 11:30:00,70.27,70.34,70.01,70.23,111550.0,69.6477,69.7171,69.39,69.6081,111550.0
2016-01-25 12:00:00,70.23,70.28,69.95,70.04,130436.0,69.6081,69.6576,69.3305,69.4197,130436.0
2016-01-25 12:30:00,70.04,70.39,69.87,70.38,280416.0,69.4197,69.7666,69.2512,69.7567,280416.0
2016-01-25 13:00:00,70.39,70.97,70.39,70.91,130748.0,69.7666,70.3415,69.7666,70.282,130748.0
2016-01-25 13:30:00,70.91,71.0,70.56,70.56,107890.0,70.282,70.3712,69.9351,69.9351,107890.0
2016-01-25 14:00:00,70.55,70.81,70.47,70.73,109482.0,69.9252,70.1829,69.8459,70.1036,109482.0
2016-01-25 14:30:00,70.75,70.83,70.5,70.67,100601.0,70.1235,70.2027,69.8757,70.0442,100601.0
2016-01-25 15:00:00,70.67,70.77,70.02,70.1,154935.0,70.0442,70.1433,69.3999,69.4792,154935.0
2016-01-25 15:30:00,70.07,70.12,69.8,69.93,429928.0,69.4495,69.499,69.1819,69.3107,429928.0
2016-01-26 09:30:00,69.96,70.04,69.22,69.41,194523.0,69.3405,69.4197,68.607,68.7953,194523.0
2016-01-26 10:00:00,69.45,70.1,69.25,69.77,221392.0,68.835,69.4792,68.6367,69.1521,221392.0
2016-01-26 10:30:00,69.77,70.02,69.6,69.8,186504.0,69.1521,69.3999,68.9836,69.1819,186504.0
2016-01-26 11:00:00,69.8,70.08,69.61,69.85,198355.0,69.1819,69.4594,68.9936,69.2314,198355.0
2016-01-26 11:30:00,69.84,69.85,69.54,69.69,150563.0,69.2215,69.2314,68.9242,69.0728,150563.0
2016-01-26 12:00:00,69.69,70.1,69.63,69.99,216398.0,69.0728,69.4792,69.0134,69.3702,216398.0
2016-01-26 12:30:00,69.98,70.06,69.71,69.8,79419.0,69.3603,69.4396,69.0927,69.1819,79419.0
2016-01-26 13:00:00,69.81,70.09,69.66,69.98,87920.0,69.1918,69.4693,69.0431,69.3603,87920.0
2016-01-26 13:30:00,70.0,70.02,69.75,69.96,118409.0,69.3801,69.3999,69.1323,69.3405,118409.0
2016-01-26 14:00:00,69.95,69.99,69.71,69.77,184254.0,69.3305,69.3702,69.0927,69.1521,184254.0
2016-01-26 14:30:00,69.76,69.91,69.58,69.75,153989.0,69.1422,69.2909,68.9638,69.1323,153989.0
2016-01-26 15:00:00,69.73,69.87,69.59,69.74,235570.0,69.1125,69.2512,68.9737,69.1224,235570.0
2016-01-26 15:30:00,69.74,70.03,69.63,69.87,423536.0,69.1224,69.4098,69.0134,69.2512,423536.0
2016-01-27 09:30:00,69.27,69.85,69.14,69.42,235947.0,68.6566,69.2314,68.5277,68.8052,235947.0
2016-01-27 10:00:00,69.41,69.41,68.55,68.55,236208.0,68.7953,68.7953,67.9429,67.9429,236208.0
2016-01-27 10:30:00,68.56,69.07,68.52,68.7,227254.0,67.9529,68.4583,67.9132,68.0916,227254.0
2016-01-27 11:00:00,68.7,68.85,68.44,68.81,198692.0,68.0916,68.2403,67.8339,68.2006,198692.0
2016-01-27 11:30:00,68.81,69.36,68.75,69.28,430855.0,68.2006,68.7458,68.1412,68.6665,430855.0
2016-01-27 12:00:00,69.27,69.47,68.86,68.9,331144.0,68.6566,68.8548,68.2502,68.2898,331144.0
2016-01-27 12:30:00,68.9,69.04,68.77,68.86,164668.0,68.2898,68.4286,68.161,68.2502,164668.0
2016-01-27 13:00:00,68.86,68.9,68.55,68.58,166518.0,68.2502,68.2898,67.9429,67.9727,166518.0
2016-01-27 13:30:00,68.57,68.79,68.54,68.7,113629.0,67.9628,68.1808,67.933,68.0916,113629.0
2016-01-27 14:00:00,68.72,68.9,67.89,68.21,458653.0,68.1114,68.2898,67.2888,67.6059,458653.0
2016-01-27 14:30:00,68.17,68.33,67.69,67.79,313170.0,67.5663,67.7249,67.0906,67.1897,313170.0
2016-01-27 15:00:00,67.79,67.81,67.03,67.31,575161.0,67.1897,67.2095,66.4364,66.7139,575161.0
2016-01-27 15:30:00,67.32,67.57,67.2,67.45,894799.0,66.7238,66.9716,66.6049,66.8527,894799.0
2016-01-28 09:30:00,66.88,67.5,66.1,67.02,800298.0,66.2877,66.9022,65.5146,66.4265,800298.0
2016-01-28 10:00:00,66.98,67.05,65.65,65.65,685509.0,66.3868,66.4562,65.0686,65.0686,685509.0
2016-01-28 10:30:00,65.64,66.13,65.28,66.0,510381.0,65.0587,65.5444,64.7019,65.4155,510381.0
2016-01-28 11:00:00,66.0,66.24,65.85,65.86,588155.0,65.4155,65.6534,65.2668,65.2768,588155.0
2016-01-28 11:30:00,65.86,65.95,65.42,65.43,528363.0,65.2768,65.366,64.8407,64.8506,528363.0
2016-01-28 12:00:00,65.45,65.95,65.44,65.9,558150.0,64.8704,65.366,64.8605,65.3164,558150.0
2016-01-28 12:30:00,65.92,66.2,65.64,65.72,588269.0,65.3362,65.6137,65.0587,65.138,588269.0
2016-01-28 13:00:00,65.71,65.83,65.41,65.6,334175.0,65.1281,65.247,64.8307,65.0191,334175.0
2016-01-28 13:30:00,65.61,65.72,65.39,65.45,334983.0,65.029,65.138,64.8109,64.8704,334983.0
2016-01-28 14:00:00,65.43,65.97,65.27,65.84,434973.0,64.8506,65.3858,64.692,65.2569,434973.0
2016-01-28 14:30:00,65.84,65.97,65.47,65.53,398765.0,65.2569,65.3858,64.8902,64.9497,398765.0
2016-01-28 15:00:00,65.53,65.87,65.43,65.6,396529.0,64.9497,65.2867,64.8506,65.0191,396529.0
2016-01-28 15:30:00,65.6,66.03,65.57,65.69,1113986.0,65.0191,65.4453,64.9893,65.1083,1113986.0
2016-01-29 09:30:00,66.49,67.12,66.12,67.05,449337.0,65.9012,66.5256,65.5345,66.4562,449337.0
2016-01-29 10:00:00,67.02,67.41,66.91,66.91,274289.0,66.4265,66.813,66.3175,66.3175,274289.0
2016-01-29 10:30:00,66.93,67.0,66.6,66.67,290917.0,66.3373,66.4067,66.0102,66.0796,290917.0
2016-01-29 11:00:00,66.7,67.3,66.65,66.8,206406.0,66.1093,66.704,66.0598,66.2084,206406.0
2016-01-29 11:30:00,66.82,67.01,66.52,66.87,229551.0,66.2283,66.4166,65.9309,66.2778,229551.0
2016-01-29 12:00:00,66.89,67.19,66.84,67.1,328954.0,66.2976,66.595,66.2481,66.5058,328954.0
2016-01-29 12:30:00,67.1,67.49,67.08,67.29,177305.0,66.5058,66.8923,66.486,66.6941,177305.0
2016-01-29 13:00:00,67.29,67.38,66.98,67.07,123316.0,66.6941,66.7833,66.3868,66.476,123316.0
2016-01-29 13:30:00,67.08,67.38,67.0,67.35,156494.0,66.486,66.7833,66.4067,66.7536,156494.0
2016-01-29 14:00:00,67.35,67.51,67.23,67.51,235644.0,66.7536,66.9121,66.6346,66.9121,235644.0
2016-01-29 14:30:00,67.5,67.58,67.28,67.33,237130.0,66.9022,66.9815,66.6842,66.7337,237130.0
2016-01-29 15:00:00,67.34,67.9,67.31,67.86,343084.0,66.7437,67.2987,66.7139,67.259,343084.0
2016-01-29 15:30:00,67.85,68.1,67.64,68.06,1239603.0,67.2491,67.4969,67.041,67.4573,1239603.0
2016-02-01 09:30:00,67.59,67.9,67.07,67.59,388784.0,66.9914,67.2987,66.476,66.9914,388784.0
2016-02-01 10:00:00,67.6,68.17,67.28,67.81,277009.0,67.0014,67.5663,66.6842,67.2095,277009.0
2016-02-01 10:30:00,67.79,68.27,67.7,68.22,239290.0,67.1897,67.6654,67.1005,67.6159,239290.0
2016-02-01 11:00:00,68.22,68.33,67.73,67.84,281470.0,67.6159,67.7249,67.1302,67.2392,281470.0
2016-02-01 11:30:00,67.85,68.3,67.83,68.24,224392.0,67.2491,67.6952,67.2293,67.6357,224392.0
2016-02-01 12:00:00,68.23,68.35,67.81,67.82,173890.0,67.6258,67.7447,67.2095,67.2194,173890.0
2016-02-01 12:30:00,67.82,68.03,67.73,67.91,177870.0,67.2194,67.4275,67.1302,67.3086,177870.0
2016-02-01 13:00:00,67.92,68.19,67.76,68.1,174391.0,67.3185,67.5861,67.1599,67.4969,174391.0
2016-02-01 13:30:00,68.1,68.33,68.02,68.29,156723.0,67.4969,67.7249,67.4176,67.6852,156723.0
2016-02-01 14:00:00,68.29,68.62,68.15,68.62,256488.0,67.6852,68.0123,67.5465,68.0123,256488.0
2016-02-01 14:30:00,68.62,68.99,68.5,68.97,252067.0,68.0123,68.379,67.8934,68.3592,252067.0
2016-02-01 15:00:00,68.96,69.1,68.69,68.96,335793.0,68.3493,68.4881,68.0817,68.3493,335793.0
2016-02-01 15:30:00,68.96,68.99,68.4,68.42,619683.0,68.3493,68.379,67.7943,67.8141,619683.0
2016-02-02 09:30:00,67.65,67.75,65.35,65.86,1172043.0,67.0509,67.15,64.7713,65.2768,1172043.0
2016-02-02 10:00:00,65.84,66.44,65.64,65.78,551662.0,65.2569,65.8516,65.0587,65.1975,551662.0
2016-02-02 10:30:00,65.72,65.73,65.14,65.21,582632.0,65.138,65.1479,64.5631,64.6325,582632.0
2016-02-02 11:00:00,65.22,65.56,64.99,65.26,550831.0,64.6424,64.9794,64.4145,64.6821,550831.0
2016-02-02 11:30:00,65.25,65.43,64.68,64.71,375821.0,64.6722,64.8506,64.1072,64.1369,375821.0
2016-02-02 12:00:00,64.7,65.06,64.62,64.89,183195.0,64.127,64.4838,64.0477,64.3154,183195.0
2016-02-02 12:30:00,64.88,65.29,64.75,65.05,199668.0,64.3054,64.7118,64.1766,64.4739,199668.0
2016-02-02 13:00:00,65.04,65.04,64.53,64.87,225316.0,64.464,64.464,63.9585,64.2955,225316.0
2016-02-02 13:30:00,64.87,64.88,64.29,64.3,259412.0,64.2955,64.3054,63.7207,63.7306,259412.0
2016-02-02 14:00:00,64.3,64.78,64.23,64.46,528867.0,63.7306,64.2063,63.6612,63.8892,528867.0
2016-02-02 14:30:00,64.46,64.94,64.28,64.48,520914.0,63.8892,64.3649,63.7108,63.909,520914.0
2016-02-02 15:00:00,64.48,64.5,64.16,64.39,544437.0,63.909,63.9288,63.5918,63.8198,544437.0
2016-02-02 15:30:00,64.4,64.6,64.35,64.54,1007602.0,63.8297,64.0279,63.7801,63.9685,1007602.0
2016-02-03 09:30:00,65.42,66.5,64.31,64.39,903421.0,64.8407,65.9111,63.7405,63.8198,903421.0
2016-02-03 10:00:00,64.39,64.48,63.53,63.69,536292.0,63.8198,63.909,62.9674,63.126,536292.0
2016-02-03 10:30:00,63.65,64.58,63.24,64.57,442635.0,63.0863,64.0081,62.68,63.9982,442635.0
2016-02-03 11:00:00,64.58,64.78,63.72,64.71,473933.0,64.0081,64.2063,63.1557,64.1369,473933.0
2016-02-03 11:30:00,64.68,65.12,64.55,64.81,540909.0,64.1072,64.5433,63.9784,64.2361,540909.0
2016-02-03 12:00:00,64.83,65.03,64.56,64.63,403518.0,64.2559,64.4541,63.9883,64.0577,403518.0
2016-02-03 12:30:00,64.61,64.62,64.23,64.56,309836.0,64.0378,64.0477,63.6612,63.9883,309836.0
2016-02-03 13:00:00,64.58,64.84,64.2,64.29,541945.0,64.0081,64.2658,63.6315,63.7207,541945.0
2016-02-03 13:30:00,64.3,64.52,64.18,64.24,512061.0,63.7306,63.9486,63.6116,63.6711,512061.0
2016-02-03 14:00:00,64.26,65.37,64.24,65.22,559847.0,63.6909,64.7911,63.6711,64.6424,559847.0
2016-02-03 14:30:00,65.23,65.82,65.0,65.68,451444.0,64.6523,65.2371,64.4244,65.0984,451444.0
2016-02-03 15:00:00,65.68,65.94,65.13,65.13,415430.0,65.0984,65.3561,64.5532,64.5532,415430.0
2016-02-03 15:30:00,65.12,65.44,65.0,65.34,630414.0,64.5433,64.8605,64.4244,64.7614,630414.0
2016-02-04 09:30:00,65.68,65.85,64.82,65.31,493287.0,65.0984,65.2668,64.246,64.7316,493287.0
2016-02-04 10:00:00,65.31,66.11,64.99,66.11,286675.0,64.7316,65.5245,64.4145,65.5245,286675.0
2016-02-04 10:30:00,66.11,66.49,65.93,66.27,311378.0,65.5245,65.9012,65.3461,65.6831,311378.0
2016-02-04 11:00:00,66.28,66.31,65.53,65.69,302191.0,65.693,65.7228,64.9497,65.1083,302191.0
2016-02-04 11:30:00,65.69,65.95,65.44,65.74,249476.0,65.1083,65.366,64.8605,65.1578,249476.0
2016-02-04 12:00:00,65.76,66.31,65.64,66.29,295832.0,65.1776,65.7228,65.0587,65.703,295832.0
2016-02-04 12:30:00,66.28,66.68,66.19,66.52,275995.0,65.693,66.0895,65.6038,65.9309,275995.0
2016-02-04 13:00:00,66.52,67.18,66.49,67.04,430414.0,65.9309,66.5851,65.9012,66.4463,430414.0
2016-02-04 13:30:00,67.04,67.32,66.87,66.97,475574.0,66.4463,66.7238,66.2778,66.3769,475574.0
2016-02-04 14:00:00,66.98,67.13,66.75,66.89,301856.0,66.3868,66.5355,66.1589,66.2976,301856.0
2016-02-04 14:30:00,66.88,67.0,66.55,66.98,500629.0,66.2877,66.4067,65.9607,66.3868,500629.0
2016-02-04 15:00:00,66.96,67.04,66.63,66.85,344297.0,66.367,66.4463,66.0399,66.258,344297.0
2016-02-04 15:30:00,66.85,67.37,66.84,67.24,1078389.0,66.258,66.7734,66.2481,66.6445,1078389.0
2016-02-05 09:30:00,63.11,63.27,60.21,60.27,3176749.0,62.5511,62.7097,59.6768,59.7363,3176749.0
2016-02-05 10:00:00,60.27,61.68,60.26,60.68,1641061.0,59.7363,61.1338,59.7264,60.1426,1641061.0
2016-02-05 10:30:00,60.64,60.9,60.0,60.07,1397482.0,60.103,60.3607,59.4687,59.538,1397482.0
2016-02-05 11:00:00,60.08,60.16,59.0,59.19,1533836.0,59.5479,59.6272,58.4775,58.6658,1533836.0
2016-02-05 11:30:00,59.19,59.38,58.6,59.1,1632728.0,58.6658,58.8541,58.0811,58.5766,1632728.0
2016-02-05 12:00:00,59.11,59.73,59.0,59.31,789223.0,58.5865,59.201,58.4775,58.7848,789223.0
2016-02-05 12:30:00,59.3,59.67,59.0,59.12,645846.0,58.7749,59.1416,58.4775,58.5964,645846.0
2016-02-05 13:00:00,59.13,59.33,58.83,58.99,591456.0,58.6064,58.8046,58.309,58.4676,591456.0
2016-02-05 13:30:00,58.98,58.98,58.0,58.25,910938.0,58.4577,58.4577,57.4864,57.7342,910938.0
2016-02-05 14:00:00,58.26,58.3,57.75,57.87,919260.0,57.7441,57.7837,57.2386,57.3575,919260.0
2016-02-05 14:30:00,57.87,58.34,57.78,58.28,995623.0,57.3575,57.8234,57.2683,57.7639,995623.0
2016-02-05 15:00:00,58.28,58.87,58.04,58.73,1201071.0,57.7639,58.3487,57.526,58.2099,1201071.0
2016-02-05 15:30:00,58.73,58.79,58.15,58.5,1870006.0,58.2099,58.2694,57.635,57.9819,1870006.0
2016-02-08 09:30:00,56.87,56.99,55.25,55.38,2087516.0,56.3664,56.4853,54.7607,54.8896,2087516.0
2016-02-08 10:00:00,55.36,55.74,54.71,54.76,1312667.0,54.8697,55.2464,54.2255,54.2751,1312667.0
2016-02-08 10:30:00,54.76,55.67,54.52,54.54,1241030.0,54.2751,55.177,54.0372,54.057,1241030.0
2016-02-08 11:00:00,54.54,54.83,53.81,54.25,1288373.0,54.057,54.3444,53.3335,53.7696,1288373.0
2016-02-08 11:30:00,54.24,54.31,53.53,53.9,818007.0,53.7597,53.829,53.056,53.4227,818007.0
2016-02-08 12:00:00,53.9,54.49,53.75,54.37,1056628.0,53.4227,54.0075,53.274,53.8885,1056628.0
2016-02-08 12:30:00,54.37,54.78,54.34,54.72,1228732.0,53.8885,54.2949,53.8588,54.2354,1228732.0
2016-02-08 13:00:00,54.73,54.82,53.72,53.95,856447.0,54.2453,54.3345,53.2443,53.4722,856447.0
2016-02-08 13:30:00,53.96,53.96,53.21,53.21,820326.0,53.4821,53.4821,52.7388,52.7388,820326.0
2016-02-08 14:00:00,53.23,53.42,52.84,52.91,790426.0,52.7586,52.9469,52.3721,52.4414,790426.0
2016-02-08 14:30:00,52.92,53.29,52.6,52.82,848060.0,52.4514,52.8181,52.1342,52.3522,848060.0
2016-02-08 15:00:00,52.82,53.27,52.62,53.17,1228074.0,52.3522,52.7983,52.154,52.6991,1228074.0
2016-02-08 15:30:00,53.18,54.12,53.17,54.11,2649959.0,52.7091,53.6407,52.6991,53.6308,2649959.0
2016-02-09 09:30:00,53.61,57.75,52.79,56.27,2239802.0,53.1352,57.2386,52.3225,55.7717,2239802.0
2016-02-09 10:00:00,56.28,58.26,56.18,57.6,1950912.0,55.7816,57.7441,55.6825,57.0899,1950912.0
2016-02-09 10:30:00,57.6,57.96,56.12,56.13,1315614.0,57.0899,57.4467,55.623,55.6329,1315614.0
2016-02-09 11:00:00,56.12,58.11,56.11,58.07,1546676.0,55.623,57.5954,55.6131,57.5557,1546676.0
2016-02-09 11:30:00,58.04,58.09,56.59,56.7,762548.0,57.526,57.5756,56.0889,56.1979,762548.0
2016-02-09 12:00:00,56.7,57.11,56.55,56.69,879610.0,56.1979,56.6042,56.0492,56.188,879610.0
2016-02-09 12:30:00,56.69,56.73,55.67,55.73,604372.0,56.188,56.2276,55.177,55.2365,604372.0
2016-02-09 13:00:00,55.73,55.77,54.69,55.28,601506.0,55.2365,55.2761,54.2057,54.7905,601506.0
2016-02-09 13:30:00,55.29,56.18,55.14,56.15,634633.0,54.8004,55.6825,54.6517,55.6528,634633.0
2016-02-09 14:00:00,56.15,56.47,55.86,56.37,657340.0,55.6528,55.9699,55.3653,55.8708,657340.0
2016-02-09 14:30:00,56.36,57.14,56.32,56.92,785291.0,55.8609,56.634,55.8212,56.4159,785291.0
2016-02-09 15:00:00,56.91,58.58,56.9,57.59,1271828.0,56.406,58.0612,56.3961,57.08,1271828.0
2016-02-09 15:30:00,57.56,57.64,56.91,57.35,1712608.0,57.0503,57.1296,56.406,56.8421,1712608.0
2016-02-10 09:30:00,58.5,61.2,58.38,60.55,2323856.0,57.9819,60.658,57.863,60.0138,2323856.0
2016-02-10 10:00:00,60.55,61.2,60.51,61.11,1183325.0,60.0138,60.658,59.9741,60.5688,1183325.0
2016-02-10 10:30:00,61.12,61.59,59.35,59.43,1122922.0,60.5787,61.0446,58.8244,58.9037,1122922.0
2016-02-10 11:00:00,59.45,59.91,59.23,59.34,480921.0,58.9235,59.3795,58.7055,58.8145,480921.0
2016-02-10 11:30:00,59.35,59.7,58.94,59.55,452805.0,58.8244,59.1713,58.418,59.0226,452805.0
2016-02-10 12:00:00,59.55,59.99,59.29,59.92,398369.0,59.0226,59.4587,58.7649,59.3894,398369.0
2016-02-10 12:30:00,59.89,60.0,59.58,59.97,307191.0,59.3596,59.4687,59.0524,59.4389,307191.0
2016-02-10 13:00:00,59.99,60.17,59.67,59.73,375908.0,59.4587,59.6372,59.1416,59.201,375908.0
2016-02-10 13:30:00,59.74,60.06,59.58,59.83,366061.0,59.211,59.5281,59.0524,59.3002,366061.0
2016-02-10 14:00:00,59.84,60.17,59.45,59.57,334159.0,59.3101,59.6372,58.9235,59.0425,334159.0
2016-02-10 14:30:00,59.59,59.78,59.16,59.2,434062.0,59.0623,59.2506,58.6361,58.6757,434062.0
2016-02-10 15:00:00,59.21,59.73,58.86,58.93,368236.0,58.6857,59.201,58.3388,58.4081,368236.0
2016-02-10 15:30:00,58.92,59.06,58.7,58.76,699907.0,58.3982,58.537,58.1802,58.2396,699907.0
2016-02-11 09:30:00,57.19,58.94,56.58,58.64,971986.0,56.6835,58.418,56.0789,58.1207,971986.0
2016-02-11 10:00:00,58.62,58.94,58.12,58.22,501660.0,58.1009,58.418,57.6053,57.7044,501660.0
2016-02-11 10:30:00,58.22,58.54,58.01,58.26,439989.0,57.7044,58.0216,57.4963,57.7441,439989.0
2016-02-11 11:00:00,58.26,58.65,57.86,58.28,352393.0,57.7441,58.1306,57.3476,57.7639,352393.0
2016-02-11 11:30:00,58.29,59.03,58.14,58.88,329313.0,57.7738,58.5072,57.6251,58.3586,329313.0
2016-02-11 12:00:00,58.86,59.02,58.48,58.63,216095.0,58.3388,58.4973,57.9621,58.1108,216095.0
2016-02-11 12:30:00,58.61,59.14,58.25,58.91,269433.0,58.091,58.6163,57.7342,58.3883,269433.0
2016-02-11 13:00:00,58.89,59.22,58.54,58.54,293912.0,58.3685,58.6956,58.0216,58.0216,293912.0
2016-02-11 13:30:00,58.54,58.82,58.32,58.77,334429.0,58.0216,58.2991,57.8035,58.2495,334429.0
2016-02-11 14:00:00,58.77,58.95,58.24,58.29,370842.0,58.2495,58.428,57.7242,57.7738,370842.0
2016-02-11 14:30:00,58.28,59.47,58.12,59.19,356359.0,57.7639,58.9433,57.6053,58.6658,356359.0
2016-02-11 15:00:00,59.22,59.39,58.71,59.32,520602.0,58.6956,58.8641,58.1901,58.7947,520602.0
2016-02-11 15:30:00,59.31,59.85,59.14,59.24,1479022.0,58.7848,59.32,58.6163,58.7154,1479022.0
2016-02-12 09:30:00,60.01,60.53,59.35,59.43,822725.0,59.4786,59.994,58.8244,58.9037,822725.0
2016-02-12 10:00:00,59.45,59.8,59.15,59.49,372634.0,58.9235,59.2704,58.6262,58.9632,372634.0
2016-02-12 10:30:00,59.45,59.97,59.36,59.69,229588.0,58.9235,59.4389,58.8343,59.1614,229588.0
2016-02-12 11:00:00,59.7,60.3,59.61,60.3,247384.0,59.1713,59.766,59.0821,59.766,247384.0
2016-02-12 11:30:00,60.31,60.35,59.81,59.98,287401.0,59.7759,59.8156,59.2803,59.4488,287401.0
2016-02-12 12:00:00,59.98,60.49,59.96,60.39,264471.0,59.4488,59.9543,59.429,59.8552,264471.0
2016-02-12 12:30:00,60.4,60.43,59.77,59.78,187180.0,59.8651,59.8948,59.2407,59.2506,187180.0
2016-02-12 13:00:00,59.76,59.81,59.17,59.4,259285.0,59.2308,59.2803,58.646,58.874,259285.0
2016-02-12 13:30:00,59.41,59.45,59.11,59.16,202412.0,58.8839,58.9235,58.5865,58.6361,202412.0
2016-02-12 14:00:00,59.17,59.64,59.1,59.53,187057.0,58.646,59.1118,58.5766,59.0028,187057.0
2016-02-12 14:30:00,59.54,59.81,59.42,59.57,247458.0,59.0127,59.2803,58.8938,59.0425,247458.0
2016-02-12 15:00:00,59.53,59.71,59.45,59.64,249804.0,59.0028,59.1812,58.9235,59.1118,249804.0
2016-02-12 15:30:00,59.63,59.7,59.39,59.67,518451.0,59.1019,59.1713,58.8641,59.1416,518451.0
2016-02-16 09:30:00,60.68,60.98,59.57,60.15,508017.0,60.1426,60.44,59.0425,59.6173,508017.0
2016-02-16 10:00:00,60.15,60.48,59.39,59.41,451783.0,59.6173,59.9444,58.8641,58.8839,451783.0
2016-02-16 10:30:00,59.43,59.59,58.69,58.7,454817.0,58.9037,59.0623,58.1703,58.1802,454817.0
2016-02-16 11:00:00,58.69,59.11,58.46,58.88,357379.0,58.1703,58.5865,57.9423,58.3586,357379.0
2016-02-16 11:30:00,58.88,59.34,58.88,59.32,246912.0,58.3586,58.8145,58.3586,58.7947,246912.0
2016-02-16 12:00:00,59.34,59.54,58.98,59.19,237483.0,58.8145,59.0127,58.4577,58.6658,237483.0
2016-02-16 12:30:00,59.19,59.48,59.13,59.39,185919.0,58.6658,58.9533,58.6064,58.8641,185919.0
2016-02-16 13:00:00,59.41,59.56,59.19,59.19,234466.0,58.8839,59.0326,58.6658,58.6658,234466.0
2016-02-16 13:30:00,59.18,59.47,59.1,59.4,278238.0,58.6559,58.9433,58.5766,58.874,278238.0
2016-02-16 14:00:00,59.4,59.69,59.35,59.54,328083.0,58.874,59.1614,58.8244,59.0127,328083.0
2016-02-16 14:30:00,59.54,59.58,59.25,59.48,269839.0,59.0127,59.0524,58.7253,58.9533,269839.0
2016-02-16 15:00:00,59.48,59.58,59.3,59.58,314622.0,58.9533,59.0524,58.7749,59.0524,314622.0
2016-02-16 15:30:00,59.58,59.75,59.43,59.71,790036.0,59.0524,59.2209,58.9037,59.1812,790036.0
2016-02-17 09:30:00,60.38,60.87,59.89,60.09,538237.0,59.8453,60.331,59.3596,59.5579,538237.0
2016-02-17 10:00:00,60.12,61.26,60.11,61.24,462251.0,59.5876,60.7175,59.5777,60.6977,462251.0
2016-02-17 10:30:00,61.26,62.66,61.22,62.62,955716.0,60.7175,62.1051,60.6779,62.0655,955716.0
2016-02-17 11:00:00,62.62,64.42,62.42,63.46,2320824.0,62.0655,63.8495,61.8672,62.898,2320824.0
2016-02-17 11:30:00,63.46,63.78,63.02,63.11,899453.0,62.898,63.2152,62.4619,62.5511,899453.0
2016-02-17 12:00:00,63.13,63.31,62.98,63.1,313379.0,62.5709,62.7493,62.4223,62.5412,313379.0
2016-02-17 12:30:00,63.11,63.27,62.75,62.95,363367.0,62.5511,62.7097,62.1943,62.3925,363367.0
2016-02-17 13:00:00,62.96,63.37,62.96,63.29,285616.0,62.4024,62.8088,62.4024,62.7295,285616.0
2016-02-17 13:30:00,63.27,63.32,62.97,63.12,297087.0,62.7097,62.7593,62.4124,62.561,297087.0
2016-02-17 14:00:00,63.11,63.48,63.02,63.22,291762.0,62.5511,62.9178,62.4619,62.6601,291762.0
2016-02-17 14:30:00,63.22,63.33,62.99,63.1,449705.0,62.6601,62.7692,62.4322,62.5412,449705.0
2016-02-17 15:00:00,63.11,63.5,63.09,63.23,500163.0,62.5511,62.9377,62.5313,62.6701,500163.0
2016-02-17 15:30:00,63.24,63.68,63.18,63.5,1207717.0,62.68,63.1161,62.6205,62.9377,1207717.0
2016-02-18 09:30:00,63.48,64.18,63.09,63.27,1048781.0,62.9178,63.6116,62.5313,62.7097,1048781.0
2016-02-18 10:00:00,63.27,63.63,62.56,62.98,500281.0,62.7097,63.0665,62.006,62.4223,500281.0
2016-02-18 10:30:00,62.98,63.06,62.12,62.27,393795.0,62.4223,62.5016,61.5699,61.7186,393795.0
2016-02-18 11:00:00,62.27,62.37,61.79,62.3,309009.0,61.7186,61.8177,61.2428,61.7483,309009.0
2016-02-18 11:30:00,62.3,62.49,62.08,62.42,223927.0,61.7483,61.9366,61.5302,61.8672,223927.0
2016-02-18 12:00:00,62.43,62.47,62.01,62.3,177146.0,61.8771,61.9168,61.4609,61.7483,177146.0
2016-02-18 12:30:00,62.31,62.47,61.97,61.97,130393.0,61.7582,61.9168,61.4212,61.4212,130393.0
2016-02-18 13:00:00,61.97,62.13,61.78,61.84,229162.0,61.4212,61.5798,61.2329,61.2924,229162.0
2016-02-18 13:30:00,61.83,61.88,61.57,61.72,300896.0,61.2824,61.332,61.0248,61.1734,300896.0
2016-02-18 14:00:00,61.72,62.27,61.71,62.24,422005.0,61.1734,61.7186,61.1635,61.6888,422005.0
2016-02-18 14:30:00,62.24,62.64,62.22,62.35,774935.0,61.6888,62.0853,61.669,61.7978,774935.0
2016-02-18 15:00:00,62.35,62.41,61.7,61.83,340262.0,61.7978,61.8573,61.1536,61.2824,340262.0
2016-02-18 15:30:00,61.83,61.88,61.58,61.69,795221.0,61.2824,61.332,61.0347,61.1437,795221.0
2016-02-19 09:30:00,61.75,61.84,60.66,61.41,707225.0,61.2032,61.2924,60.1228,60.8662,707225.0
2016-02-19 10:00:00,61.42,62.03,61.15,61.86,478861.0,60.8761,61.4807,60.6085,61.3122,478861.0
2016-02-19 10:30:00,61.87,62.08,61.86,61.86,339605.0,61.3221,61.5302,61.3122,61.3122,339605.0
2016-02-19 11:00:00,61.85,62.21,61.71,62.05,371576.0,61.3023,61.6591,61.1635,61.5005,371576.0
2016-02-19 11:30:00,62.05,62.23,61.89,62.03,172194.0,61.5005,61.6789,61.3419,61.4807,172194.0
2016-02-19 12:00:00,62.04,62.11,61.92,62.01,132290.0,61.4906,61.56,61.3717,61.4609,132290.0
2016-02-19 12:30:00,62.0,62.16,61.99,62.12,152152.0,61.4509,61.6095,61.441,61.5699,152152.0
2016-02-19 13:00:00,62.11,62.17,62.04,62.14,137520.0,61.56,61.6194,61.4906,61.5897,137520.0
2016-02-19 13:30:00,62.15,62.21,62.04,62.21,208762.0,61.5996,61.6591,61.4906,61.6591,208762.0
2016-02-19 14:00:00,62.22,62.29,62.1,62.11,166247.0,61.669,61.7384,61.5501,61.56,166247.0
2016-02-19 14:30:00,62.12,62.2,61.96,62.04,195683.0,61.5699,61.6492,61.4113,61.4906,195683.0
2016-02-19 15:00:00,62.03,62.2,62.02,62.12,290501.0,61.4807,61.6492,61.4708,61.5699,290501.0
2016-02-19 15:30:00,62.12,62.36,62.04,62.14,749691.0,61.5699,61.8078,61.4906,61.5897,749691.0
2016-02-22 09:30:00,63.0,63.82,62.95,63.33,738507.0,62.4421,63.2548,62.3925,62.7692,738507.0
2016-02-22 10:00:00,63.34,63.77,62.99,63.17,451685.0,62.7791,63.2053,62.4322,62.6106,451685.0
2016-02-22 10:30:00,63.19,63.26,62.93,63.12,337267.0,62.6304,62.6998,62.3727,62.561,337267.0
2016-02-22 11:00:00,63.11,63.48,63.03,63.47,340750.0,62.5511,62.9178,62.4718,62.9079,340750.0
2016-02-22 11:30:00,63.47,63.65,63.26,63.49,315639.0,62.9079,63.0863,62.6998,62.9277,315639.0
2016-02-22 12:00:00,63.49,63.67,63.42,63.64,215149.0,62.9277,63.1062,62.8584,63.0764,215149.0
2016-02-22 12:30:00,63.65,63.85,63.53,63.6,249520.0,63.0863,63.2846,62.9674,63.0368,249520.0
2016-02-22 13:00:00,63.6,63.96,63.58,63.87,261990.0,63.0368,63.3936,63.017,63.3044,261990.0
2016-02-22 13:30:00,63.86,64.34,63.85,64.15,740410.0,63.2945,63.7702,63.2846,63.5819,740410.0
2016-02-22 14:00:00,64.14,64.14,63.81,63.84,544147.0,63.572,63.572,63.2449,63.2746,544147.0
2016-02-22 14:30:00,63.84,64.05,63.73,64.04,327974.0,63.2746,63.4828,63.1656,63.4729,327974.0
2016-02-22 15:00:00,64.03,64.16,63.68,64.08,333748.0,63.463,63.5918,63.1161,63.5125,333748.0
2016-02-22 15:30:00,64.08,64.26,63.95,63.98,1139310.0,63.5125,63.6909,63.3837,63.4134,1139310.0
2016-02-23 09:30:00,63.72,63.78,63.14,63.53,546912.0,63.1557,63.2152,62.5808,62.9674,546912.0
2016-02-23 10:00:00,63.53,63.61,62.43,63.18,619013.0,62.9674,63.0467,61.8771,62.6205,619013.0
2016-02-23 10:30:00,63.17,63.21,62.59,62.87,559696.0,62.6106,62.6502,62.0357,62.3132,559696.0
2016-02-23 11:00:00,62.86,63.25,62.62,63.13,364591.0,62.3033,62.6899,62.0655,62.5709,364591.0
2016-02-23 11:30:00,63.11,63.65,62.99,63.39,319082.0,62.5511,63.0863,62.4322,62.8286,319082.0
2016-02-23 12:00:00,63.39,63.5,63.32,63.45,182344.0,62.8286,62.9377,62.7593,62.8881,182344.0
2016-02-23 12:30:00,63.45,63.53,63.2,63.53,100050.0,62.8881,62.9674,62.6403,62.9674,100050.0
2016-02-23 13:00:00,63.52,63.54,63.31,63.44,94446.0,62.9575,62.9773,62.7493,62.8782,94446.0
2016-02-23 13:30:00,63.44,63.45,63.28,63.39,136342.0,62.8782,62.8881,62.7196,62.8286,136342.0
2016-02-23 14:00:00,63.41,63.43,63.1,63.11,283530.0,62.8485,62.8683,62.5412,62.5511,283530.0
2016-02-23 14:30:00,63.13,63.19,62.81,62.84,272700.0,62.5709,62.6304,62.2538,62.2835,272700.0
2016-02-23 15:00:00,62.82,63.08,62.71,63.03,335738.0,62.2637,62.5214,62.1547,62.4718,335738.0
2016-02-23 15:30:00,63.04,63.31,62.78,62.91,646305.0,62.4817,62.7493,62.224,62.3529,646305.0
2016-02-24 09:30:00,62.0,62.01,60.9,61.55,1113658.0,61.4509,61.4609,60.3607,61.0049,1113658.0
2016-02-24 10:00:00,61.54,61.61,60.65,60.67,694552.0,60.995,61.0644,60.1129,60.1327,694552.0
2016-02-24 10:30:00,60.67,60.92,60.33,60.88,706980.0,60.1327,60.3805,59.7957,60.3409,706980.0
2016-02-24 11:00:00,60.89,61.4,60.77,61.14,522118.0,60.3508,60.8563,60.2318,60.5986,522118.0
2016-02-24 11:30:00,61.16,61.76,61.08,61.34,498477.0,60.6184,61.2131,60.5391,60.7968,498477.0
2016-02-24 12:00:00,61.34,61.96,61.32,61.95,358534.0,60.7968,61.4113,60.777,61.4014,358534.0
2016-02-24 12:30:00,61.96,62.24,61.56,62.08,395381.0,61.4113,61.6888,61.0148,61.5302,395381.0
2016-02-24 13:00:00,62.09,62.38,61.56,61.63,415993.0,61.5401,61.8276,61.0148,61.0842,415993.0
2016-02-24 13:30:00,61.65,62.07,61.58,62.03,349002.0,61.104,61.5203,61.0347,61.4807,349002.0
2016-02-24 14:00:00,62.06,62.98,61.92,62.62,556101.0,61.5104,62.4223,61.3717,62.0655,556101.0
2016-02-24 14:30:00,62.62,62.74,62.06,62.45,515670.0,62.0655,62.1844,61.5104,61.897,515670.0
2016-02-24 15:00:00,62.46,62.87,62.29,62.7,741507.0,61.9069,62.3132,61.7384,62.1447,741507.0
2016-02-24 15:30:00,62.7,62.7,62.1,62.52,1590618.0,62.1447,62.1447,61.5501,61.9663,1590618.0
2016-02-25 09:30:00,70.5,70.84,67.91,68.14,4645708.0,69.8757,70.2127,67.3086,67.5366,4645708.0
2016-02-25 10:00:00,68.14,68.72,67.61,68.38,1998424.0,67.5366,68.1114,67.0113,67.7744,1998424.0
2016-02-25 10:30:00,68.36,68.75,68.09,68.1,1019434.0,67.7546,68.1412,67.487,67.4969,1019434.0
2016-02-25 11:00:00,68.11,68.24,67.72,67.93,691888.0,67.5068,67.6357,67.1203,67.3284,691888.0
2016-02-25 11:30:00,67.9,68.09,67.36,67.86,526291.0,67.2987,67.487,66.7635,67.259,526291.0
2016-02-25 12:00:00,67.87,67.87,67.14,67.33,507143.0,67.269,67.269,66.5454,66.7337,507143.0
2016-02-25 12:30:00,67.31,67.76,67.14,67.68,845941.0,66.7139,67.1599,66.5454,67.0806,845941.0
2016-02-25 13:00:00,67.7,67.86,67.3,67.55,518814.0,67.1005,67.259,66.704,66.9518,518814.0
2016-02-25 13:30:00,67.55,67.74,67.33,67.5,377773.0,66.9518,67.1401,66.7337,66.9022,377773.0
2016-02-25 14:00:00,67.5,68.05,67.38,67.92,627097.0,66.9022,67.4474,66.7833,67.3185,627097.0
2016-02-25 14:30:00,67.92,68.31,67.86,68.06,639742.0,67.3185,67.7051,67.259,67.4573,639742.0
2016-02-25 15:00:00,68.06,68.6,68.02,68.46,921432.0,67.4573,67.9925,67.4176,67.8537,921432.0
2016-02-25 15:30:00,68.47,69.56,68.38,69.41,2582780.0,67.8636,68.944,67.7744,68.7953,2582780.0
2016-02-26 09:30:00,69.68,69.81,68.86,68.92,779725.0,69.0629,69.1918,68.2502,68.3097,779725.0
2016-02-26 10:00:00,68.9,68.94,68.32,68.52,548702.0,68.2898,68.3295,67.715,67.9132,548702.0
2016-02-26 10:30:00,68.53,69.32,68.41,69.25,505995.0,67.9231,68.7061,67.8042,68.6367,505995.0
2016-02-26 11:00:00,69.26,69.42,68.96,68.96,531139.0,68.6467,68.8052,68.3493,68.3493,531139.0
2016-02-26 11:30:00,68.96,69.02,68.5,68.69,372785.0,68.3493,68.4088,67.8934,68.0817,372785.0
2016-02-26 12:00:00,68.68,68.69,68.28,68.38,341430.0,68.0718,68.0817,67.6753,67.7744,341430.0
2016-02-26 12:30:00,68.39,69.02,68.39,69.01,255918.0,67.7844,68.4088,67.7844,68.3989,255918.0
2016-02-26 13:00:00,69.01,69.26,68.91,69.22,290986.0,68.3989,68.6467,68.2998,68.607,290986.0
2016-02-26 13:30:00,69.23,69.44,68.81,68.87,351006.0,68.6169,68.8251,68.2006,68.2601,351006.0
2016-02-26 14:00:00,68.87,69.6,68.85,69.54,584341.0,68.2601,68.9836,68.2403,68.9242,584341.0
2016-02-26 14:30:00,69.53,69.54,69.13,69.38,539127.0,68.9143,68.9242,68.5178,68.7656,539127.0
2016-02-26 15:00:00,69.39,70.0,69.34,69.74,722969.0,68.7755,69.3801,68.7259,69.1224,722969.0
2016-02-26 15:30:00,69.71,70.01,69.6,69.72,1488514.0,69.0927,69.39,68.9836,69.1026,1488514.0
2016-02-29 09:30:00,69.13,69.16,68.22,68.45,795954.0,68.5178,68.5475,67.6159,67.8438,795954.0
2016-02-29 10:00:00,68.45,68.68,68.24,68.35,418522.0,67.8438,68.0718,67.6357,67.7447,418522.0
2016-02-29 10:30:00,68.34,68.61,68.09,68.3,301942.0,67.7348,68.0024,67.487,67.6952,301942.0
2016-02-29 11:00:00,68.3,68.78,68.3,68.64,346961.0,67.6952,68.1709,67.6952,68.0321,346961.0
2016-02-29 11:30:00,68.63,68.99,68.42,68.49,253897.0,68.0222,68.379,67.8141,67.8835,253897.0
2016-02-29 12:00:00,68.5,68.92,68.38,68.61,324086.0,67.8934,68.3097,67.7744,68.0024,324086.0
2016-02-29 12:30:00,68.64,68.7,68.37,68.56,226872.0,68.0321,68.0916,67.7645,67.9529,226872.0
2016-02-29 13:00:00,68.57,68.65,68.29,68.33,227786.0,67.9628,68.0421,67.6852,67.7249,227786.0
2016-02-29 13:30:00,68.34,68.4,68.07,68.12,264131.0,67.7348,67.7943,67.4672,67.5167,264131.0
2016-02-29 14:00:00,68.12,68.17,67.74,68.15,437634.0,67.5167,67.5663,67.1401,67.5465,437634.0
2016-02-29 14:30:00,68.14,68.21,67.85,67.93,321273.0,67.5366,67.6059,67.2491,67.3284,321273.0
2016-02-29 15:00:00,67.92,68.11,67.65,68.08,453756.0,67.3185,67.5068,67.0509,67.4771,453756.0
2016-02-29 15:30:00,68.08,68.21,67.77,67.77,852500.0,67.4771,67.6059,67.1698,67.1698,852500.0
2016-03-01 09:30:00,68.12,68.12,67.5,67.81,675769.0,67.5167,67.5167,66.9022,67.2095,675769.0
2016-03-01 10:00:00,67.82,68.78,67.82,68.65,567842.0,67.2194,68.1709,67.2194,68.0421,567842.0
2016-03-01 10:30:00,68.64,69.22,68.61,68.99,382090.0,68.0321,68.607,68.0024,68.379,382090.0
2016-03-01 11:00:00,68.98,69.09,68.73,68.95,156465.0,68.3691,68.4782,68.1213,68.3394,156465.0
2016-03-01 11:30:00,68.93,69.43,68.89,69.34,310263.0,68.3196,68.8151,68.2799,68.7259,310263.0
2016-03-01 12:00:00,69.34,69.41,69.12,69.25,215233.0,68.7259,68.7953,68.5079,68.6367,215233.0
2016-03-01 12:30:00,69.25,69.45,69.12,69.14,155753.0,68.6367,68.835,68.5079,68.5277,155753.0
2016-03-01 13:00:00,69.14,69.25,69.0,69.19,230353.0,68.5277,68.6367,68.389,68.5773,230353.0
2016-03-01 13:30:00,69.2,69.38,69.03,69.14,213523.0,68.5872,68.7656,68.4187,68.5277,213523.0
2016-03-01 14:00:00,69.14,69.3,69.11,69.24,141309.0,68.5277,68.6863,68.498,68.6268,141309.0
2016-03-01 14:30:00,69.24,69.55,69.13,69.55,228615.0,68.6268,68.9341,68.5178,68.9341,228615.0
2016-03-01 15:00:00,69.54,69.71,69.46,69.67,255861.0,68.9242,69.0927,68.8449,69.053,255861.0
2016-03-01 15:30:00,69.66,70.06,69.66,70.04,909066.0,69.0431,69.4396,69.0431,69.4197,909066.0
2016-03-02 09:30:00,69.68,70.15,69.52,69.59,802268.0,69.0629,69.5288,68.9043,68.9737,802268.0
2016-03-02 10:00:00,69.59,70.41,69.57,70.03,352871.0,68.9737,69.7865,68.9539,69.4098,352871.0
2016-03-02 10:30:00,70.02,70.19,69.55,70.17,226410.0,69.3999,69.5684,68.9341,69.5486,226410.0
2016-03-02 11:00:00,70.15,70.39,69.94,70.17,415472.0,69.5288,69.7666,69.3206,69.5486,415472.0
2016-03-02 11:30:00,70.18,70.46,69.96,69.99,248188.0,69.5585,69.836,69.3405,69.3702,248188.0
2016-03-02 12:00:00,69.99,70.04,69.91,69.95,267303.0,69.3702,69.4197,69.2909,69.3305,267303.0
2016-03-02 12:30:00,69.95,70.31,69.93,70.27,225715.0,69.3305,69.6874,69.3107,69.6477,225715.0
2016-03-02 13:00:00,70.27,70.55,70.22,70.49,175318.0,69.6477,69.9252,69.5981,69.8658,175318.0
2016-03-02 13:30:00,70.48,70.53,70.15,70.16,166086.0,69.8558,69.9054,69.5288,69.5387,166086.0
2016-03-02 14:00:00,70.17,70.2,69.82,69.9,206548.0,69.5486,69.5783,69.2017,69.281,206548.0
2016-03-02 14:30:00,69.89,70.48,69.88,70.34,232525.0,69.2711,69.8558,69.2612,69.7171,232525.0
2016-03-02 15:00:00,70.35,70.51,70.14,70.31,364320.0,69.727,69.8856,69.5189,69.6874,364320.0
2016-03-02 15:30:00,70.31,70.45,70.15,70.42,488797.0,69.6874,69.8261,69.5288,69.7964,488797.0
2016-03-03 09:30:00,70.05,70.51,70.04,70.39,197214.0,69.4297,69.8856,69.4197,69.7666,197214.0
2016-03-03 10:00:00,70.37,70.46,69.87,70.31,281241.0,69.7468,69.836,69.2512,69.6874,281241.0
2016-03-03 10:30:00,70.28,70.47,70.17,70.26,242170.0,69.6576,69.8459,69.5486,69.6378,242170.0
2016-03-03 11:00:00,70.25,70.28,69.62,69.65,123776.0,69.6279,69.6576,69.0035,69.0332,123776.0
2016-03-03 11:30:00,69.63,69.86,69.52,69.86,107951.0,69.0134,69.2413,68.9043,69.2413,107951.0
2016-03-03 12:00:00,69.86,69.95,69.58,69.59,103521.0,69.2413,69.3305,68.9638,68.9737,103521.0
2016-03-03 12:30:00,69.58,69.78,69.55,69.73,114967.0,68.9638,69.162,68.9341,69.1125,114967.0
2016-03-03 13:00:00,69.73,70.0,69.73,69.83,366374.0,69.1125,69.3801,69.1125,69.2116,366374.0
2016-03-03 13:30:00,69.82,70.17,69.82,70.16,139479.0,69.2017,69.5486,69.2017,69.5387,139479.0
2016-03-03 14:00:00,70.18,70.63,70.12,70.48,210885.0,69.5585,70.0045,69.499,69.8558,210885.0
2016-03-03 14:30:00,70.47,70.65,70.34,70.63,146619.0,69.8459,70.0243,69.7171,70.0045,146619.0
2016-03-03 15:00:00,70.65,70.74,70.47,70.61,192643.0,70.0243,70.1135,69.8459,69.9847,192643.0
2016-03-03 15:30:00,70.62,70.94,70.57,70.81,500145.0,69.9946,70.3118,69.9451,70.1829,500145.0
2016-03-04 09:30:00,71.18,71.28,70.63,70.83,484467.0,70.5496,70.6488,70.0045,70.2027,484467.0
2016-03-04 10:00:00,70.85,71.37,70.69,71.01,280575.0,70.2226,70.738,70.064,70.3812,280575.0
2016-03-04 10:30:00,71.01,71.19,70.79,71.14,188505.0,70.3812,70.5596,70.1631,70.51,188505.0
2016-03-04 11:00:00,71.13,71.44,71.11,71.21,227134.0,70.5001,70.8073,70.4803,70.5794,227134.0
2016-03-04 11:30:00,71.22,71.47,71.09,71.43,174209.0,70.5893,70.8371,70.4604,70.7974,174209.0
2016-03-04 12:00:00,71.43,71.52,71.0,71.13,179139.0,70.7974,70.8866,70.3712,70.5001,179139.0
2016-03-04 12:30:00,71.13,71.55,71.12,71.49,283249.0,70.5001,70.9164,70.4902,70.8569,283249.0
2016-03-04 13:00:00,71.48,71.65,71.39,71.63,179437.0,70.847,71.0155,70.7578,70.9957,179437.0
2016-03-04 13:30:00,71.63,72.18,71.54,72.12,216631.0,70.9957,71.5408,70.9065,71.4813,216631.0
2016-03-04 14:00:00,72.13,72.13,71.52,71.87,486823.0,71.4912,71.4912,70.8866,71.2335,486823.0
2016-03-04 14:30:00,71.88,71.9,70.95,71.2,328476.0,71.2434,71.2633,70.3217,70.5695,328476.0
2016-03-04 15:00:00,71.23,71.31,70.97,71.21,183031.0,70.5992,70.6785,70.3415,70.5794,183031.0
2016-03-04 15:30:00,71.22,71.32,71.05,71.06,500128.0,70.5893,70.6884,70.4208,70.4307,500128.0
2016-03-07 09:30:00,70.5,70.78,69.79,69.97,326458.0,69.8757,70.1532,69.172,69.3504,326458.0
2016-03-07 10:00:00,69.96,70.19,69.64,69.73,239000.0,69.3405,69.5684,69.0233,69.1125,239000.0
2016-03-07 10:30:00,69.74,70.14,69.73,69.9,237772.0,69.1224,69.5189,69.1125,69.281,237772.0
2016-03-07 11:00:00,69.88,70.28,69.63,70.03,281939.0,69.2612,69.6576,69.0134,69.4098,281939.0
2016-03-07 11:30:00,70.02,70.86,70.02,70.55,235290.0,69.3999,70.2325,69.3999,69.9252,235290.0
2016-03-07 12:00:00,70.52,70.54,70.32,70.5,126268.0,69.8955,69.9153,69.6973,69.8757,126268.0
2016-03-07 12:30:00,70.47,70.53,70.32,70.39,168894.0,69.8459,69.9054,69.6973,69.7666,168894.0
2016-03-07 13:00:00,70.41,70.61,70.05,70.05,94178.0,69.7865,69.9847,69.4297,69.4297,94178.0
2016-03-07 13:30:00,70.03,70.06,69.65,69.89,221741.0,69.4098,69.4396,69.0332,69.2711,221741.0
2016-03-07 14:00:00,69.92,70.1,69.54,69.56,202324.0,69.3008,69.4792,68.9242,68.944,202324.0
2016-03-07 14:30:00,69.57,69.71,69.0,69.41,329483.0,68.9539,69.0927,68.389,68.7953,329483.0
2016-03-07 15:00:00,69.41,70.2,69.36,70.12,462313.0,68.7953,69.5783,68.7458,69.499,462313.0
2016-03-07 15:30:00,70.12,70.5,70.12,70.49,630003.0,69.499,69.8757,69.499,69.8658,630003.0
2016-03-08 09:30:00,69.79,70.19,69.17,69.99,506398.0,69.172,69.5684,68.5574,69.3702,506398.0
2016-03-08 10:00:00,69.98,70.21,69.68,69.78,336996.0,69.3603,69.5882,69.0629,69.162,336996.0
2016-03-08 10:30:00,69.73,70.13,69.63,69.95,194244.0,69.1125,69.5089,69.0134,69.3305,194244.0
2016-03-08 11:00:00,69.94,70.43,69.91,70.29,241083.0,69.3206,69.8063,69.2909,69.6675,241083.0
2016-03-08 11:30:00,70.28,70.8,70.2,70.72,285095.0,69.6576,70.173,69.5783,70.0937,285095.0
2016-03-08 12:00:00,70.69,70.85,70.49,70.69,171057.0,70.064,70.2226,69.8658,70.064,171057.0
2016-03-08 12:30:00,70.69,70.9,70.49,70.56,207073.0,70.064,70.2721,69.8658,69.9351,207073.0
2016-03-08 13:00:00,70.57,70.79,70.42,70.78,142233.0,69.9451,70.1631,69.7964,70.1532,142233.0
2016-03-08 13:30:00,70.76,70.9,70.5,70.55,99437.0,70.1334,70.2721,69.8757,69.9252,99437.0
2016-03-08 14:00:00,70.56,70.69,70.17,70.27,128580.0,69.9351,70.064,69.5486,69.6477,128580.0
2016-03-08 14:30:00,70.24,70.41,69.92,70.05,151842.0,69.618,69.7865,69.3008,69.4297,151842.0
2016-03-08 15:00:00,70.03,70.16,69.69,69.7,340326.0,69.4098,69.5387,69.0728,69.0828,340326.0
2016-03-08 15:30:00,69.68,70.1,69.67,69.81,622066.0,69.0629,69.4792,69.053,69.1918,622066.0
2016-03-09 09:30:00,70.09,70.66,69.92,70.65,341731.0,69.4693,70.0343,69.3008,70.0243,341731.0
2016-03-09 10:00:00,70.64,71.12,70.37,70.82,420130.0,70.0144,70.4902,69.7468,70.1928,420130.0
2016-03-09 10:30:00,70.82,71.1,70.15,70.32,236351.0,70.1928,70.4704,69.5288,69.6973,236351.0
2016-03-09 11:00:00,70.33,70.91,70.32,70.81,168406.0,69.7072,70.282,69.6973,70.1829,168406.0
2016-03-09 11:30:00,70.82,70.98,70.63,70.86,153085.0,70.1928,70.3514,70.0045,70.2325,153085.0
2016-03-09 12:00:00,70.86,71.1,70.73,71.02,176910.0,70.2325,70.4704,70.1036,70.3911,176910.0
2016-03-09 12:30:00,71.02,71.05,70.32,70.35,156408.0,70.3911,70.4208,69.6973,69.727,156408.0
2016-03-09 13:00:00,70.33,70.66,70.27,70.53,129040.0,69.7072,70.0343,69.6477,69.9054,129040.0
2016-03-09 13:30:00,70.52,70.9,70.52,70.84,86349.0,69.8955,70.2721,69.8955,70.2127,86349.0
2016-03-09 14:00:00,70.85,71.11,70.84,71.06,165269.0,70.2226,70.4803,70.2127,70.4307,165269.0
2016-03-09 14:30:00,71.06,71.08,70.67,70.98,203472.0,70.4307,70.4505,70.0442,70.3514,203472.0
2016-03-09 15:00:00,70.99,71.03,70.63,70.67,268532.0,70.3613,70.401,70.0045,70.0442,268532.0
2016-03-09 15:30:00,70.66,71.05,70.64,71.04,694691.0,70.0343,70.4208,70.0144,70.4109,694691.0
2016-03-10 09:30:00,71.44,72.32,70.9,72.11,335974.0,70.8073,71.6796,70.2721,71.4714,335974.0
2016-03-10 10:00:00,72.2,72.31,71.82,71.89,264661.0,71.5606,71.6696,71.184,71.2534,264661.0
2016-03-10 10:30:00,71.86,71.87,71.25,71.29,534297.0,71.2236,71.2335,70.619,70.6587,534297.0
2016-03-10 11:00:00,71.29,71.47,70.74,70.89,345966.0,70.6587,70.8371,70.1135,70.2622,345966.0
2016-03-10 11:30:00,70.9,71.16,70.68,71.04,234500.0,70.2721,70.5298,70.0541,70.4109,234500.0
2016-03-10 12:00:00,71.02,71.19,70.55,70.73,174193.0,70.3911,70.5596,69.9252,70.1036,174193.0
2016-03-10 12:30:00,70.75,70.81,70.19,70.23,215637.0,70.1235,70.1829,69.5684,69.6081,215637.0
2016-03-10 13:00:00,70.22,70.56,69.79,70.53,256248.0,69.5981,69.9351,69.172,69.9054,256248.0
2016-03-10 13:30:00,70.53,70.7,70.3,70.3,309312.0,69.9054,70.0739,69.6774,69.6774,309312.0
2016-03-10 14:00:00,70.29,70.49,70.1,70.49,229667.0,69.6675,69.8658,69.4792,69.8658,229667.0
2016-03-10 14:30:00,70.5,71.13,70.38,70.81,245732.0,69.8757,70.5001,69.7567,70.1829,245732.0
2016-03-10 15:00:00,70.82,71.23,70.65,71.1,323856.0,70.1928,70.5992,70.0243,70.4704,323856.0
2016-03-10 15:30:00,71.11,71.12,70.66,70.7,748361.0,70.4803,70.4902,70.0343,70.0739,748361.0
2016-03-11 09:30:00,71.16,71.42,70.87,71.3,405088.0,70.5298,70.7875,70.2424,70.6686,405088.0
2016-03-11 10:00:00,71.33,71.41,71.07,71.31,156332.0,70.6983,70.7776,70.4406,70.6785,156332.0
2016-03-11 10:30:00,71.31,71.64,71.29,71.39,249387.0,70.6785,71.0056,70.6587,70.7578,249387.0
2016-03-11 11:00:00,71.4,71.79,71.37,71.77,231210.0,70.7677,71.1542,70.738,71.1344,231210.0
2016-03-11 11:30:00,71.77,71.9,71.7,71.79,179988.0,71.1344,71.2633,71.065,71.1542,179988.0
2016-03-11 12:00:00,71.79,71.83,71.68,71.73,114298.0,71.1542,71.1939,71.0452,71.0948,114298.0
2016-03-11 12:30:00,71.72,71.8,71.56,71.59,118782.0,71.0849,71.1642,70.9263,70.956,118782.0
2016-03-11 13:00:00,71.6,71.62,71.29,71.35,110895.0,70.9659,70.9858,70.6587,70.7181,110895.0
2016-03-11 13:30:00,71.36,71.5,71.21,71.4,119076.0,70.7281,70.8668,70.5794,70.7677,119076.0
2016-03-11 14:00:00,71.42,71.44,71.21,71.22,175252.0,70.7875,70.8073,70.5794,70.5893,175252.0
2016-03-11 14:30:00,71.22,71.49,71.14,71.41,161424.0,70.5893,70.8569,70.51,70.7776,161424.0
2016-03-11 15:00:00,71.41,71.73,71.3,71.69,217873.0,70.7776,71.0948,70.6686,71.0551,217873.0
2016-03-11 15:30:00,71.68,71.69,71.46,71.6,444422.0,71.0452,71.0551,70.8272,70.9659,444422.0
2016-03-14 09:30:00,71.31,72.14,71.17,71.62,1043702.0,70.6785,71.5011,70.5397,70.9858,1043702.0
2016-03-14 10:00:00,71.62,72.16,71.56,72.05,238705.0,70.9858,71.521,70.9263,71.4119,238705.0
2016-03-14 10:30:00,72.04,72.38,72.04,72.11,166843.0,71.402,71.739,71.402,71.4714,166843.0
2016-03-14 11:00:00,72.14,72.33,72.02,72.22,130018.0,71.5011,71.6895,71.3822,71.5804,130018.0
2016-03-14 11:30:00,72.21,72.42,72.07,72.1,138042.0,71.5705,71.7787,71.4318,71.4615,138042.0
2016-03-14 12:00:00,72.1,72.23,71.97,72.15,116385.0,71.4615,71.5903,71.3327,71.5111,116385.0
2016-03-14 12:30:00,72.15,72.41,72.03,72.16,133917.0,71.5111,71.7688,71.3921,71.521,133917.0
2016-03-14 13:00:00,72.17,72.22,71.97,72.09,85826.0,71.5309,71.5804,71.3327,71.4516,85826.0
2016-03-14 13:30:00,72.09,72.23,71.95,71.98,124815.0,71.4516,71.5903,71.3128,71.3426,124815.0
2016-03-14 14:00:00,71.98,72.18,71.95,72.12,184773.0,71.3426,71.5408,71.3128,71.4813,184773.0
2016-03-14 14:30:00,72.12,72.29,72.1,72.14,114969.0,71.4813,71.6498,71.4615,71.5011,114969.0
2016-03-14 15:00:00,72.14,72.32,72.04,72.31,231641.0,71.5011,71.6796,71.402,71.6696,231641.0
2016-03-14 15:30:00,72.31,72.49,72.17,72.22,490917.0,71.6696,71.848,71.5309,71.5804,490917.0
2016-03-15 09:30:00,71.78,71.88,71.22,71.35,291311.0,71.1443,71.2434,70.5893,70.7181,291311.0
2016-03-15 10:00:00,71.38,71.86,71.09,71.82,266072.0,70.7479,71.2236,70.4604,71.184,266072.0
2016-03-15 10:30:00,71.86,72.1,71.75,72.07,195103.0,71.2236,71.4615,71.1146,71.4318,195103.0
2016-03-15 11:00:00,72.07,72.35,71.98,72.13,142143.0,71.4318,71.7093,71.3426,71.4912,142143.0
2016-03-15 11:30:00,72.14,72.19,71.86,71.88,103062.0,71.5011,71.5507,71.2236,71.2434,103062.0
2016-03-15 12:00:00,71.86,71.91,71.68,71.81,109119.0,71.2236,71.2732,71.0452,71.1741,109119.0
2016-03-15 12:30:00,71.82,71.82,71.45,71.54,155257.0,71.184,71.184,70.8173,70.9065,155257.0
2016-03-15 13:00:00,71.53,71.78,71.41,71.73,133968.0,70.8965,71.1443,70.7776,71.0948,133968.0
2016-03-15 13:30:00,71.74,71.83,71.48,71.6,118609.0,71.1047,71.1939,70.847,70.9659,118609.0
2016-03-15 14:00:00,71.61,71.75,71.44,71.59,226477.0,70.9758,71.1146,70.8073,70.956,226477.0
2016-03-15 14:30:00,71.59,71.65,71.42,71.53,371388.0,70.956,71.0155,70.7875,70.8965,371388.0
2016-03-15 15:00:00,71.53,71.92,71.45,71.89,207979.0,70.8965,71.2831,70.8173,71.2534,207979.0
2016-03-15 15:30:00,71.88,71.88,71.62,71.7,304929.0,71.2434,71.2434,70.9858,71.065,304929.0
2016-03-16 09:30:00,71.27,71.99,71.11,71.73,272320.0,70.6389,71.3525,70.4803,71.0948,272320.0
2016-03-16 10:00:00,71.74,71.89,71.6,71.64,141651.0,71.1047,71.2534,70.9659,71.0056,141651.0
2016-03-16 10:30:00,71.67,71.9,71.62,71.87,84994.0,71.0353,71.2633,70.9858,71.2335,84994.0
2016-03-16 11:00:00,71.87,71.95,71.8,71.82,54722.0,71.2335,71.3128,71.1642,71.184,54722.0
2016-03-16 11:30:00,71.82,72.23,71.74,72.05,292229.0,71.184,71.5903,71.1047,71.4119,292229.0
2016-03-16 12:00:00,72.05,72.32,72.03,72.26,117790.0,71.4119,71.6796,71.3921,71.6201,117790.0
2016-03-16 12:30:00,72.25,72.42,71.95,72.02,117408.0,71.6102,71.7787,71.3128,71.3822,117408.0
2016-03-16 13:00:00,72.02,72.1,71.66,71.75,90612.0,71.3822,71.4615,71.0254,71.1146,90612.0
2016-03-16 13:30:00,71.75,72.08,71.75,71.84,96040.0,71.1146,71.4417,71.1146,71.2038,96040.0
2016-03-16 14:00:00,71.88,72.41,71.86,72.36,211142.0,71.2434,71.7688,71.2236,71.7192,211142.0
2016-03-16 14:30:00,72.37,72.63,72.14,72.15,172655.0,71.7291,71.9868,71.5011,71.5111,172655.0
2016-03-16 15:00:00,72.16,72.7,72.14,72.59,223322.0,71.521,72.0562,71.5011,71.9472,223322.0
2016-03-16 15:30:00,72.6,72.92,72.53,72.74,515163.0,71.9571,72.2742,71.8877,72.0958,515163.0
2016-03-17 09:30:00,72.53,73.0,71.63,71.89,284678.0,71.8877,72.3535,70.9957,71.2534,284678.0
2016-03-17 10:00:00,71.87,72.32,71.6,72.28,355722.0,71.2335,71.6796,70.9659,71.6399,355722.0
2016-03-17 10:30:00,72.27,72.71,72.04,72.65,217977.0,71.63,72.0661,71.402,72.0066,217977.0
2016-03-17 11:00:00,72.65,72.67,72.36,72.39,197846.0,72.0066,72.0265,71.7192,71.7489,197846.0
2016-03-17 11:30:00,72.4,72.49,72.16,72.47,104234.0,71.7588,71.848,71.521,71.8282,104234.0
2016-03-17 12:00:00,72.47,72.8,72.23,72.77,104278.0,71.8282,72.1553,71.5903,72.1256,104278.0
2016-03-17 12:30:00,72.77,72.9,72.74,72.85,125639.0,72.1256,72.2544,72.0958,72.2049,125639.0
2016-03-17 13:00:00,72.86,72.97,72.71,72.79,92604.0,72.2148,72.3238,72.0661,72.1454,92604.0
2016-03-17 13:30:00,72.79,73.02,72.72,72.93,135042.0,72.1454,72.3734,72.076,72.2842,135042.0
2016-03-17 14:00:00,72.92,73.18,72.8,72.86,185964.0,72.2742,72.5319,72.1553,72.2148,185964.0
2016-03-17 14:30:00,72.85,73.06,72.73,72.78,128612.0,72.2049,72.413,72.0859,72.1355,128612.0
2016-03-17 15:00:00,72.78,72.99,72.69,72.96,237259.0,72.1355,72.3436,72.0463,72.3139,237259.0
2016-03-17 15:30:00,72.96,73.02,72.69,72.7,417554.0,72.3139,72.3734,72.0463,72.0562,417554.0
2016-03-18 09:30:00,73.1,73.54,72.42,72.54,756690.0,72.4526,72.8887,71.7787,71.8976,756690.0
2016-03-18 10:00:00,72.54,72.98,72.24,72.82,194111.0,71.8976,72.3337,71.6003,72.1751,194111.0
2016-03-18 10:30:00,72.81,73.16,72.66,73.06,163802.0,72.1652,72.5121,72.0165,72.413,163802.0
2016-03-18 11:00:00,73.06,73.37,72.93,72.99,290577.0,72.413,72.7203,72.2842,72.3436,290577.0
2016-03-18 11:30:00,72.98,73.28,72.89,73.08,181573.0,72.3337,72.6311,72.2445,72.4328,181573.0
2016-03-18 12:00:00,73.08,73.16,72.79,73.0,160126.0,72.4328,72.5121,72.1454,72.3535,160126.0
2016-03-18 12:30:00,72.97,72.97,72.56,72.67,117081.0,72.3238,72.3238,71.9174,72.0265,117081.0
2016-03-18 13:00:00,72.68,72.74,72.2,72.36,155057.0,72.0364,72.0958,71.5606,71.7192,155057.0
2016-03-18 13:30:00,72.37,72.66,72.19,72.65,198527.0,71.7291,72.0165,71.5507,72.0066,198527.0
2016-03-18 14:00:00,72.67,72.76,72.56,72.69,146745.0,72.0265,72.1157,71.9174,72.0463,146745.0
2016-03-18 14:30:00,72.68,72.82,72.59,72.59,100344.0,72.0364,72.1751,71.9472,71.9472,100344.0
2016-03-18 15:00:00,72.59,72.9,72.59,72.71,231276.0,71.9472,72.2544,71.9472,72.0661,231276.0
2016-03-18 15:30:00,72.71,72.88,72.58,72.65,839715.0,72.0661,72.2346,71.9373,72.0066,839715.0
2016-03-21 09:30:00,72.5,72.63,72.14,72.48,290667.0,71.858,71.9868,71.5011,71.8381,290667.0
2016-03-21 10:00:00,72.49,72.67,72.05,72.42,117769.0,71.848,72.0265,71.4119,71.7787,117769.0
2016-03-21 10:30:00,72.4,72.49,71.88,72.01,158517.0,71.7588,71.848,71.2434,71.3723,158517.0
2016-03-21 11:00:00,72.01,72.61,72.01,72.44,132830.0,71.3723,71.967,71.3723,71.7985,132830.0
2016-03-21 11:30:00,72.43,72.53,72.18,72.34,93444.0,71.7886,71.8877,71.5408,71.6994,93444.0
2016-03-21 12:00:00,72.35,72.35,71.69,71.8,169549.0,71.7093,71.7093,71.0551,71.1642,169549.0
2016-03-21 12:30:00,71.81,72.0,71.75,71.96,103984.0,71.1741,71.3624,71.1146,71.3227,103984.0
2016-03-21 13:00:00,71.96,72.27,71.95,72.27,148848.0,71.3227,71.63,71.3128,71.63,148848.0
2016-03-21 13:30:00,72.27,72.27,72.02,72.25,99865.0,71.63,71.63,71.3822,71.6102,99865.0
2016-03-21 14:00:00,72.27,72.44,72.1,72.43,91806.0,71.63,71.7985,71.4615,71.7886,91806.0
2016-03-21 14:30:00,72.43,72.53,72.3,72.41,95009.0,71.7886,71.8877,71.6597,71.7688,95009.0
2016-03-21 15:00:00,72.42,72.42,72.07,72.14,175353.0,71.7787,71.7787,71.4318,71.5011,175353.0
2016-03-21 15:30:00,72.13,72.42,72.02,72.25,420578.0,71.4912,71.7787,71.3822,71.6102,420578.0
2016-03-22 09:30:00,72.16,72.8,71.7,72.69,470045.0,71.521,72.1553,71.065,72.0463,470045.0
2016-03-22 10:00:00,72.67,73.03,72.61,72.94,179154.0,72.0265,72.3833,71.967,72.2941,179154.0
2016-03-22 10:30:00,72.94,73.22,72.85,72.91,265958.0,72.2941,72.5716,72.2049,72.2643,265958.0
2016-03-22 11:00:00,72.91,73.04,72.87,73.01,149898.0,72.2643,72.3932,72.2247,72.3634,149898.0
2016-03-22 11:30:00,73.02,73.1,72.41,72.67,263402.0,72.3734,72.4526,71.7688,72.0265,263402.0
2016-03-22 12:00:00,72.67,72.93,72.65,72.92,99860.0,72.0265,72.2842,72.0066,72.2742,99860.0
2016-03-22 12:30:00,72.93,73.18,72.83,73.15,76740.0,72.2842,72.5319,72.185,72.5022,76740.0
2016-03-22 13:00:00,73.14,73.14,72.94,73.03,69402.0,72.4923,72.4923,72.2941,72.3833,69402.0
2016-03-22 13:30:00,73.05,73.15,72.99,73.09,144672.0,72.4031,72.5022,72.3436,72.4427,144672.0
2016-03-22 14:00:00,73.1,73.18,72.99,73.06,98543.0,72.4526,72.5319,72.3436,72.413,98543.0
2016-03-22 14:30:00,73.06,73.28,72.91,72.96,143284.0,72.413,72.6311,72.2643,72.3139,143284.0
2016-03-22 15:00:00,72.91,72.97,72.7,72.79,185026.0,72.2643,72.3238,72.0562,72.1454,185026.0
2016-03-22 15:30:00,72.8,72.99,72.7,72.82,323242.0,72.1553,72.3436,72.0562,72.1751,323242.0
2016-03-23 09:30:00,71.69,72.46,71.55,72.11,335426.0,71.0551,71.8183,70.9164,71.4714,335426.0
2016-03-23 10:00:00,72.11,72.17,71.82,72.07,239194.0,71.4714,71.5309,71.184,71.4318,239194.0
2016-03-23 10:30:00,72.02,72.42,71.93,72.06,232052.0,71.3822,71.7787,71.293,71.4219,232052.0
2016-03-23 11:00:00,72.03,72.34,72.0,72.16,88553.0,71.3921,71.6994,71.3624,71.521,88553.0
2016-03-23 11:30:00,72.17,72.19,71.95,72.19,136632.0,71.5309,71.5507,71.3128,71.5507,136632.0
2016-03-23 12:00:00,72.2,72.43,72.11,72.42,116866.0,71.5606,71.7886,71.4714,71.7787,116866.0
2016-03-23 12:30:00,72.41,72.58,72.33,72.4,97069.0,71.7688,71.9373,71.6895,71.7588,97069.0
2016-03-23 13:00:00,72.39,72.41,72.22,72.29,88817.0,71.7489,71.7688,71.5804,71.6498,88817.0
2016-03-23 13:30:00,72.32,72.38,72.14,72.16,87807.0,71.6796,71.739,71.5011,71.521,87807.0
2016-03-23 14:00:00,72.15,72.31,71.93,71.93,120194.0,71.5111,71.6696,71.293,71.293,120194.0
2016-03-23 14:30:00,71.94,72.1,71.7,71.74,134114.0,71.3029,71.4615,71.065,71.1047,134114.0
2016-03-23 15:00:00,71.74,71.85,71.48,71.67,210417.0,71.1047,71.2137,70.847,71.0353,210417.0
2016-03-23 15:30:00,71.65,71.92,71.61,71.76,431050.0,71.0155,71.2831,70.9758,71.1245,431050.0
2016-03-24 09:30:00,71.54,71.8,71.06,71.78,275807.0,70.9065,71.1642,70.4307,71.1443,275807.0
2016-03-24 10:00:00,71.76,71.82,71.53,71.68,167984.0,71.1245,71.184,70.8965,71.0452,167984.0
2016-03-24 10:30:00,71.67,72.29,71.66,72.06,178449.0,71.0353,71.6498,71.0254,71.4219,178449.0
2016-03-24 11:00:00,72.07,72.34,72.06,72.09,95374.0,71.4318,71.6994,71.4219,71.4516,95374.0
2016-03-24 11:30:00,72.1,72.2,71.73,71.87,126446.0,71.4615,71.5606,71.0948,71.2335,126446.0
2016-03-24 12:00:00,71.87,72.11,71.86,71.97,88881.0,71.2335,71.4714,71.2236,71.3327,88881.0
2016-03-24 12:30:00,71.97,72.14,71.76,72.09,140520.0,71.3327,71.5011,71.1245,71.4516,140520.0
2016-03-24 13:00:00,72.09,72.18,71.98,72.05,115081.0,71.4516,71.5408,71.3426,71.4119,115081.0
2016-03-24 13:30:00,72.05,72.18,71.89,72.03,105796.0,71.4119,71.5408,71.2534,71.3921,105796.0
2016-03-24 14:00:00,72.04,72.1,71.86,71.95,127121.0,71.402,71.4615,71.2236,71.3128,127121.0
2016-03-24 14:30:00,71.97,72.21,71.88,72.05,180319.0,71.3327,71.5705,71.2434,71.4119,180319.0
2016-03-24 15:00:00,72.06,72.32,72.02,72.24,112321.0,71.4219,71.6796,71.3822,71.6003,112321.0
2016-03-24 15:30:00,72.25,72.45,72.17,72.45,387194.0,71.6102,71.8084,71.5309,71.8084,387194.0
2016-03-28 09:30:00,72.39,72.68,71.41,71.96,439375.0,71.7489,72.0364,70.7776,71.3227,439375.0
2016-03-28 10:00:00,71.97,72.53,71.97,72.06,178110.0,71.3327,71.8877,71.3327,71.4219,178110.0
2016-03-28 10:30:00,72.09,72.15,71.91,72.15,177396.0,71.4516,71.5111,71.2732,71.5111,177396.0
2016-03-28 11:00:00,72.14,72.3,72.02,72.2,105095.0,71.5011,71.6597,71.3822,71.5606,105095.0
2016-03-28 11:30:00,72.2,72.3,71.9,71.99,93399.0,71.5606,71.6597,71.2633,71.3525,93399.0
2016-03-28 12:00:00,71.99,72.34,71.89,72.24,103391.0,71.3525,71.6994,71.2534,71.6003,103391.0
2016-03-28 12:30:00,72.26,72.39,72.05,72.37,88080.0,71.6201,71.7489,71.4119,71.7291,88080.0
2016-03-28 13:00:00,72.36,72.37,71.9,71.91,107450.0,71.7192,71.7291,71.2633,71.2732,107450.0
2016-03-28 13:30:00,71.91,72.09,71.85,71.97,130731.0,71.2732,71.4516,71.2137,71.3327,130731.0
2016-03-28 14:00:00,71.97,72.12,71.78,71.87,130083.0,71.3327,71.4813,71.1443,71.2335,130083.0
2016-03-28 14:30:00,71.87,71.87,71.55,71.7,174714.0,71.2335,71.2335,70.9164,71.065,174714.0
2016-03-28 15:00:00,71.7,72.03,71.7,71.83,128816.0,71.065,71.3921,71.065,71.1939,128816.0
2016-03-28 15:30:00,71.83,72.01,71.76,71.94,295639.0,71.1939,71.3723,71.1245,71.3029,295639.0
2016-03-29 09:30:00,71.54,71.6,70.71,71.09,408770.0,70.9065,70.9659,70.0838,70.4604,408770.0
2016-03-29 10:00:00,71.07,71.49,70.94,71.33,392299.0,70.4406,70.8569,70.3118,70.6983,392299.0
2016-03-29 10:30:00,71.34,71.51,71.21,71.33,252319.0,70.7082,70.8767,70.5794,70.6983,252319.0
2016-03-29 11:00:00,71.33,71.49,71.21,71.43,211404.0,70.6983,70.8569,70.5794,70.7974,211404.0
2016-03-29 11:30:00,71.4,71.72,71.32,71.72,234714.0,70.7677,71.0849,70.6884,71.0849,234714.0
2016-03-29 12:00:00,71.71,71.96,71.61,71.93,305968.0,71.075,71.3227,70.9758,71.293,305968.0
2016-03-29 12:30:00,71.93,72.15,71.87,72.02,293038.0,71.293,71.5111,71.2335,71.3822,293038.0
2016-03-29 13:00:00,72.02,72.17,71.92,72.04,366163.0,71.3822,71.5309,71.2831,71.402,366163.0
2016-03-29 13:30:00,72.03,72.34,71.97,72.17,188165.0,71.3921,71.6994,71.3327,71.5309,188165.0
2016-03-29 14:00:00,72.17,72.62,72.16,72.57,185341.0,71.5309,71.9769,71.521,71.9273,185341.0
2016-03-29 14:30:00,72.55,72.69,72.33,72.4,197491.0,71.9075,72.0463,71.6895,71.7588,197491.0
2016-03-29 15:00:00,72.39,72.52,72.35,72.36,258686.0,71.7489,71.8778,71.7093,71.7192,258686.0
2016-03-29 15:30:00,72.36,72.43,72.19,72.3,523076.0,71.7192,71.7886,71.5507,71.6597,523076.0
2016-03-30 09:30:00,73.0,74.66,72.96,73.81,785157.0,72.3535,73.9988,72.3139,73.1564,785157.0
2016-03-30 10:00:00,73.81,74.28,73.71,74.09,348842.0,73.1564,73.6222,73.0572,73.4339,348842.0
2016-03-30 10:30:00,74.1,74.26,74.01,74.09,230723.0,73.4438,73.6024,73.3546,73.4339,230723.0
2016-03-30 11:00:00,74.1,74.19,73.61,73.68,290745.0,73.4438,73.533,72.9581,73.0275,290745.0
2016-03-30 11:30:00,73.69,74.21,73.55,74.17,229123.0,73.0374,73.5528,72.8987,73.5132,229123.0
2016-03-30 12:00:00,74.16,74.25,74.04,74.11,196296.0,73.5033,73.5925,73.3843,73.4537,196296.0
2016-03-30 12:30:00,74.12,74.22,73.83,73.92,114067.0,73.4636,73.5627,73.1762,73.2654,114067.0
2016-03-30 13:00:00,73.9,73.97,73.7,73.83,124019.0,73.2456,73.3149,73.0473,73.1762,124019.0
2016-03-30 13:30:00,73.84,74.09,73.75,74.05,122054.0,73.1861,73.4339,73.0969,73.3942,122054.0
2016-03-30 14:00:00,74.04,74.14,73.83,73.93,198351.0,73.3843,73.4834,73.1762,73.2753,198351.0
2016-03-30 14:30:00,73.96,74.07,73.76,73.86,197611.0,73.305,73.4141,73.1068,73.2059,197611.0
2016-03-30 15:00:00,73.87,74.22,73.84,74.2,347618.0,73.2158,73.5627,73.1861,73.5429,347618.0
2016-03-30 15:30:00,74.2,74.33,74.01,74.29,995400.0,73.5429,73.6718,73.3546,73.6321,995400.0
2016-03-31 09:30:00,74.06,74.17,73.38,73.74,437197.0,73.4041,73.5132,72.7302,73.087,437197.0
2016-03-31 10:00:00,73.72,74.0,73.6,73.84,217242.0,73.0672,73.3447,72.9482,73.1861,217242.0
2016-03-31 10:30:00,73.81,74.15,73.69,74.09,252390.0,73.1564,73.4933,73.0374,73.4339,252390.0
2016-03-31 11:00:00,74.09,74.19,73.78,73.82,164179.0,73.4339,73.533,73.1266,73.1663,164179.0
2016-03-31 11:30:00,73.83,73.95,73.7,73.89,267965.0,73.1762,73.2951,73.0473,73.2356,267965.0
2016-03-31 12:00:00,73.89,74.07,73.79,74.05,137460.0,73.2356,73.4141,73.1365,73.3942,137460.0
2016-03-31 12:30:00,74.04,74.39,73.98,74.15,204387.0,73.3843,73.7312,73.3249,73.4933,204387.0
2016-03-31 13:00:00,74.14,74.3,74.01,74.2,151509.0,73.4834,73.642,73.3546,73.5429,151509.0
2016-03-31 13:30:00,74.19,74.3,73.86,73.91,198606.0,73.533,73.642,73.2059,73.2555,198606.0
2016-03-31 14:00:00,73.89,73.95,73.76,73.8,185690.0,73.2356,73.2951,73.1068,73.1464,185690.0
2016-03-31 14:30:00,73.8,74.0,73.75,73.96,199740.0,73.1464,73.3447,73.0969,73.305,199740.0
2016-03-31 15:00:00,73.95,74.07,73.9,73.95,167679.0,73.2951,73.4141,73.2456,73.2951,167679.0
2016-03-31 15:30:00,73.97,74.05,73.71,73.79,632444.0,73.3149,73.3942,73.0572,73.1365,632444.0
2016-04-01 09:30:00,73.38,74.17,73.11,74.04,373646.0,72.7302,73.5132,72.4626,73.3843,373646.0
2016-04-01 10:00:00,74.07,75.16,74.06,74.55,447897.0,73.4141,74.4944,73.4041,73.8898,447897.0
2016-04-01 10:30:00,74.55,75.42,74.42,75.31,379727.0,73.8898,74.7521,73.761,74.6431,379727.0
2016-04-01 11:00:00,75.31,75.31,74.82,74.87,244212.0,74.6431,74.6431,74.1574,74.207,244212.0
2016-04-01 11:30:00,74.86,75.05,74.74,74.87,146364.0,74.1971,74.3854,74.0781,74.207,146364.0
2016-04-01 12:00:00,74.9,75.1,74.67,74.76,123922.0,74.2367,74.4349,74.0087,74.0979,123922.0
2016-04-01 12:30:00,74.74,74.81,74.57,74.73,84455.0,74.0781,74.1475,73.9096,74.0682,84455.0
2016-04-01 13:00:00,74.73,74.76,74.58,74.64,89835.0,74.0682,74.0979,73.9195,73.979,89835.0
2016-04-01 13:30:00,74.65,74.99,74.65,74.87,130414.0,73.9889,74.3259,73.9889,74.207,130414.0
2016-04-01 14:00:00,74.89,75.07,74.72,75.02,214260.0,74.2268,74.4052,74.0583,74.3556,214260.0
2016-04-01 14:30:00,75.01,75.39,74.98,75.35,204034.0,74.3457,74.7224,74.316,74.6827,204034.0
2016-04-01 15:00:00,75.34,75.62,75.24,75.62,355743.0,74.6728,74.9503,74.5737,74.9503,355743.0
2016-04-01 15:30:00,75.63,75.95,75.61,75.71,927534.0,74.9602,75.2774,74.9404,75.0395,927534.0
2016-04-04 09:30:00,75.85,76.44,75.62,76.0,412566.0,75.1783,75.7631,74.9503,75.327,412566.0
2016-04-04 10:00:00,75.99,76.24,75.92,75.96,268419.0,75.3171,75.5648,75.2477,75.2873,268419.0
2016-04-04 10:30:00,75.94,76.06,75.41,75.43,288913.0,75.2675,75.3864,74.7422,74.762,288913.0
2016-04-04 11:00:00,75.45,75.83,75.41,75.77,138246.0,74.7818,75.1585,74.7422,75.099,138246.0
2016-04-04 11:30:00,75.77,75.99,75.74,75.89,154912.0,75.099,75.3171,75.0693,75.2179,154912.0
2016-04-04 12:00:00,75.88,76.24,75.87,76.14,111608.0,75.208,75.5648,75.1981,75.4657,111608.0
2016-04-04 12:30:00,76.12,76.22,75.99,76.14,98885.0,75.4459,75.545,75.3171,75.4657,98885.0
2016-04-04 13:00:00,76.13,76.19,75.82,75.83,87921.0,75.4558,75.5153,75.1486,75.1585,87921.0
2016-04-04 13:30:00,75.83,75.98,75.73,75.9,108681.0,75.1585,75.3071,75.0594,75.2278,108681.0
2016-04-04 14:00:00,75.91,75.93,75.72,75.78,118260.0,75.2378,75.2576,75.0494,75.1089,118260.0
2016-04-04 14:30:00,75.81,75.82,75.63,75.75,99895.0,75.1386,75.1486,74.9602,75.0792,99895.0
2016-04-04 15:00:00,75.74,75.86,75.59,75.61,155400.0,75.0693,75.1882,74.9206,74.9404,155400.0
2016-04-04 15:30:00,75.6,75.75,75.52,75.7,431340.0,74.9305,75.0792,74.8512,75.0296,431340.0
2016-04-05 09:30:00,74.88,75.47,74.75,75.24,413582.0,74.2169,74.8017,74.088,74.5737,413582.0
2016-04-05 10:00:00,75.27,75.51,75.05,75.31,152742.0,74.6034,74.8413,74.3854,74.6431,152742.0
2016-04-05 10:30:00,75.31,75.36,74.67,74.77,129776.0,74.6431,74.6926,74.0087,74.1079,129776.0
2016-04-05 11:00:00,74.76,74.99,74.71,74.91,120379.0,74.0979,74.3259,74.0484,74.2466,120379.0
2016-04-05 11:30:00,74.9,74.99,74.6,74.72,125165.0,74.2367,74.3259,73.9394,74.0583,125165.0
2016-04-05 12:00:00,74.74,74.84,74.5,74.54,168622.0,74.0781,74.1772,73.8402,73.8799,168622.0
2016-04-05 12:30:00,74.52,74.78,74.36,74.49,92910.0,73.8601,74.1178,73.7015,73.8303,92910.0
2016-04-05 13:00:00,74.49,74.78,74.37,74.75,95584.0,73.8303,74.1178,73.7114,74.088,95584.0
2016-04-05 13:30:00,74.75,74.9,74.54,74.79,69932.0,74.088,74.2367,73.8799,74.1277,69932.0
2016-04-05 14:00:00,74.75,74.96,74.63,74.96,60353.0,74.088,74.2962,73.9691,74.2962,60353.0
2016-04-05 14:30:00,74.94,75.2,74.94,75.11,77947.0,74.2764,74.534,74.2764,74.4448,77947.0
2016-04-05 15:00:00,75.11,75.15,74.67,74.72,119228.0,74.4448,74.4845,74.0087,74.0583,119228.0
2016-04-05 15:30:00,74.71,74.85,74.47,74.6,287931.0,74.0484,74.1871,73.8105,73.9394,287931.0
2016-04-06 09:30:00,74.76,75.34,74.47,75.2,250307.0,74.0979,74.6728,73.8105,74.534,250307.0
2016-04-06 10:00:00,75.19,75.48,74.63,74.77,132379.0,74.5241,74.8116,73.9691,74.1079,132379.0
2016-04-06 10:30:00,74.79,75.2,74.63,75.11,165667.0,74.1277,74.534,73.9691,74.4448,165667.0
2016-04-06 11:00:00,75.16,75.54,75.09,75.53,153879.0,74.4944,74.871,74.425,74.8611,153879.0
2016-04-06 11:30:00,75.52,75.59,75.25,75.27,86164.0,74.8512,74.9206,74.5836,74.6034,86164.0
2016-04-06 12:00:00,75.28,75.35,75.13,75.3,62584.0,74.6133,74.6827,74.4647,74.6332,62584.0
2016-04-06 12:30:00,75.31,75.4,75.17,75.17,74773.0,74.6431,74.7323,74.5043,74.5043,74773.0
2016-04-06 13:00:00,75.17,75.47,75.17,75.29,81032.0,74.5043,74.8017,74.5043,74.6233,81032.0
2016-04-06 13:30:00,75.3,75.43,75.25,75.29,63798.0,74.6332,74.762,74.5836,74.6233,63798.0
2016-04-06 14:00:00,75.3,75.39,75.12,75.22,108447.0,74.6332,74.7224,74.4548,74.5539,108447.0
2016-04-06 14:30:00,75.24,75.37,75.03,75.36,96003.0,74.5737,74.7025,74.3656,74.6926,96003.0
2016-04-06 15:00:00,75.36,75.61,75.29,75.55,119200.0,74.6926,74.9404,74.6233,74.8809,119200.0
2016-04-06 15:30:00,75.56,75.68,75.41,75.59,249772.0,74.8909,75.0098,74.7422,74.9206,249772.0
2016-04-07 09:30:00,74.91,75.13,74.68,75.01,231128.0,74.2466,74.4647,74.0187,74.3457,231128.0
2016-04-07 10:00:00,75.01,75.26,74.9,75.03,296379.0,74.3457,74.5935,74.2367,74.3656,296379.0
2016-04-07 10:30:00,75.04,75.09,74.86,75.04,217298.0,74.3755,74.425,74.1971,74.3755,217298.0
2016-04-07 11:00:00,75.03,75.12,74.85,75.05,156664.0,74.3656,74.4548,74.1871,74.3854,156664.0
2016-04-07 11:30:00,75.06,75.25,75.04,75.15,82590.0,74.3953,74.5836,74.3755,74.4845,82590.0
2016-04-07 12:00:00,75.14,75.22,75.03,75.18,213711.0,74.4746,74.5539,74.3656,74.5142,213711.0
2016-04-07 12:30:00,75.17,75.3,75.01,75.24,161464.0,74.5043,74.6332,74.3457,74.5737,161464.0
2016-04-07 13:00:00,75.21,75.45,75.18,75.43,68773.0,74.544,74.7818,74.5142,74.762,68773.0
2016-04-07 13:30:00,75.42,75.46,75.07,75.11,124057.0,74.7521,74.7917,74.4052,74.4448,124057.0
2016-04-07 14:00:00,75.11,75.16,74.71,75.04,241475.0,74.4448,74.4944,74.0484,74.3755,241475.0
2016-04-07 14:30:00,75.03,75.16,74.88,74.9,198096.0,74.3656,74.4944,74.2169,74.2367,198096.0
2016-04-07 15:00:00,74.9,75.22,74.8,75.12,181599.0,74.2367,74.5539,74.1376,74.4548,181599.0
2016-04-07 15:30:00,75.12,75.41,75.06,75.32,769282.0,74.4548,74.7422,74.3953,74.653,769282.0
2016-04-08 09:30:00,75.72,75.94,75.45,75.79,204437.0,75.0494,75.2675,74.7818,75.1188,204437.0
2016-04-08 10:00:00,75.8,75.84,75.41,75.51,148302.0,75.1287,75.1684,74.7422,74.8413,148302.0
2016-04-08 10:30:00,75.52,75.52,75.1,75.24,179863.0,74.8512,74.8512,74.4349,74.5737,179863.0
2016-04-08 11:00:00,75.25,75.44,74.77,74.78,234997.0,74.5836,74.7719,74.1079,74.1178,234997.0
2016-04-08 11:30:00,74.78,74.83,74.3,74.58,109043.0,74.1178,74.1673,73.642,73.9195,109043.0
2016-04-08 12:00:00,74.56,74.61,74.3,74.49,144785.0,73.8997,73.9493,73.642,73.8303,144785.0
2016-04-08 12:30:00,74.46,74.81,74.45,74.72,61479.0,73.8006,74.1475,73.7907,74.0583,61479.0
2016-04-08 13:00:00,74.73,74.76,74.46,74.57,69251.0,74.0682,74.0979,73.8006,73.9096,69251.0
2016-04-08 13:30:00,74.57,74.87,74.5,74.85,125097.0,73.9096,74.207,73.8402,74.1871,125097.0
2016-04-08 14:00:00,74.84,75.07,74.69,74.94,129178.0,74.1772,74.4052,74.0286,74.2764,129178.0
2016-04-08 14:30:00,74.94,74.94,74.51,74.66,109367.0,74.2764,74.2764,73.8502,73.9988,109367.0
2016-04-08 15:00:00,74.67,74.69,74.47,74.55,109372.0,74.0087,74.0286,73.8105,73.8898,109372.0
2016-04-08 15:30:00,74.54,74.84,74.44,74.84,316569.0,73.8799,74.1772,73.7808,74.1772,316569.0
2016-04-11 09:30:00,75.47,75.5,74.67,74.84,191497.0,74.8017,74.8314,74.0087,74.1772,191497.0
2016-04-11 10:00:00,74.85,75.42,74.8,75.26,224839.0,74.1871,74.7521,74.1376,74.5935,224839.0
2016-04-11 10:30:00,75.25,75.32,74.57,74.59,215074.0,74.5836,74.653,73.9096,73.9295,215074.0
2016-04-11 11:00:00,74.59,74.71,74.41,74.59,198859.0,73.9295,74.0484,73.751,73.9295,198859.0
2016-04-11 11:30:00,74.62,74.66,74.28,74.66,103351.0,73.9592,73.9988,73.6222,73.9988,103351.0
2016-04-11 12:00:00,74.68,75.01,74.6,74.85,118903.0,74.0187,74.3457,73.9394,74.1871,118903.0
2016-04-11 12:30:00,74.83,74.9,74.6,74.87,52856.0,74.1673,74.2367,73.9394,74.207,52856.0
2016-04-11 13:00:00,74.85,74.93,74.63,74.66,43865.0,74.1871,74.2664,73.9691,73.9988,43865.0
2016-04-11 13:30:00,74.68,74.82,74.46,74.55,77467.0,74.0187,74.1574,73.8006,73.8898,77467.0
2016-04-11 14:00:00,74.56,74.66,74.36,74.51,90904.0,73.8997,73.9988,73.7015,73.8502,90904.0
2016-04-11 14:30:00,74.5,74.78,74.45,74.76,74994.0,73.8402,74.1178,73.7907,74.0979,74994.0
2016-04-11 15:00:00,74.76,74.78,74.32,74.35,77237.0,74.0979,74.1178,73.6618,73.6916,77237.0
2016-04-11 15:30:00,74.34,74.4,74.13,74.16,256607.0,73.6817,73.7411,73.4735,73.5033,256607.0
2016-04-12 09:30:00,74.53,74.54,73.75,73.95,208526.0,73.87,73.8799,73.0969,73.2951,208526.0
2016-04-12 10:00:00,73.95,74.16,73.52,73.71,120828.0,73.2951,73.5033,72.8689,73.0572,120828.0
2016-04-12 10:30:00,73.69,74.07,73.44,73.99,222108.0,73.0374,73.4141,72.7896,73.3348,222108.0
2016-04-12 11:00:00,74.0,74.26,73.8,74.11,116735.0,73.3447,73.6024,73.1464,73.4537,116735.0
2016-04-12 11:30:00,74.11,74.2,73.92,73.94,87364.0,73.4537,73.5429,73.2654,73.2852,87364.0
2016-04-12 12:00:00,73.97,74.24,73.94,74.21,82402.0,73.3149,73.5825,73.2852,73.5528,82402.0
2016-04-12 12:30:00,74.23,74.39,74.16,74.24,66846.0,73.5726,73.7312,73.5033,73.5825,66846.0
2016-04-12 13:00:00,74.25,74.34,74.02,74.05,83726.0,73.5925,73.6817,73.3645,73.3942,83726.0
2016-04-12 13:30:00,74.04,74.47,74.0,74.39,90954.0,73.3843,73.8105,73.3447,73.7312,90954.0
2016-04-12 14:00:00,74.39,74.39,74.15,74.17,115505.0,73.7312,73.7312,73.4933,73.5132,115505.0
2016-04-12 14:30:00,74.17,74.32,74.08,74.26,152412.0,73.5132,73.6618,73.424,73.6024,152412.0
2016-04-12 15:00:00,74.27,74.47,74.15,74.27,193951.0,73.6123,73.8105,73.4933,73.6123,193951.0
2016-04-12 15:30:00,74.27,74.31,74.11,74.26,324213.0,73.6123,73.6519,73.4537,73.6024,324213.0
2016-04-13 09:30:00,74.77,75.32,74.45,75.31,203568.0,74.1079,74.653,73.7907,74.6431,203568.0
2016-04-13 10:00:00,75.29,75.96,75.26,75.57,338428.0,74.6233,75.2873,74.5935,74.9008,338428.0
2016-04-13 10:30:00,75.62,75.73,75.36,75.38,435911.0,74.9503,75.0594,74.6926,74.7125,435911.0
2016-04-13 11:00:00,75.37,75.61,75.26,75.6,137577.0,74.7025,74.9404,74.5935,74.9305,137577.0
2016-04-13 11:30:00,75.6,75.76,75.51,75.73,123555.0,74.9305,75.0891,74.8413,75.0594,123555.0
2016-04-13 12:00:00,75.72,75.72,75.36,75.49,100459.0,75.0494,75.0494,74.6926,74.8215,100459.0
2016-04-13 12:30:00,75.49,75.59,75.36,75.47,63341.0,74.8215,74.9206,74.6926,74.8017,63341.0
2016-04-13 13:00:00,75.47,75.57,75.43,75.44,99966.0,74.8017,74.9008,74.762,74.7719,99966.0
2016-04-13 13:30:00,75.44,75.61,75.44,75.55,110436.0,74.7719,74.9404,74.7719,74.8809,110436.0
2016-04-13 14:00:00,75.55,75.72,75.49,75.7,101537.0,74.8809,75.0494,74.8215,75.0296,101537.0
2016-04-13 14:30:00,75.7,75.93,75.6,75.85,203688.0,75.0296,75.2576,74.9305,75.1783,203688.0
2016-04-13 15:00:00,75.86,75.99,75.77,75.91,157110.0,75.1882,75.3171,75.099,75.2378,157110.0
2016-04-13 15:30:00,75.91,76.19,75.86,75.95,466426.0,75.2378,75.5153,75.1882,75.2774,466426.0
2016-04-14 09:30:00,76.0,76.14,75.66,75.89,234180.0,75.327,75.4657,74.99,75.2179,234180.0
2016-04-14 10:00:00,75.93,76.07,75.73,76.06,276790.0,75.2576,75.3963,75.0594,75.3864,276790.0
2016-04-14 10:30:00,76.08,76.17,75.87,76.01,198481.0,75.4063,75.4955,75.1981,75.3369,198481.0
2016-04-14 11:00:00,75.97,76.12,75.84,75.95,162880.0,75.2972,75.4459,75.1684,75.2774,162880.0
2016-04-14 11:30:00,75.94,76.29,75.94,76.29,76692.0,75.2675,75.6144,75.2675,75.6144,76692.0
2016-04-14 12:00:00,76.28,76.3,76.14,76.26,77442.0,75.6045,75.6243,75.4657,75.5847,77442.0
2016-04-14 12:30:00,76.27,76.39,76.12,76.37,115127.0,75.5946,75.7135,75.4459,75.6937,115127.0
2016-04-14 13:00:00,76.37,76.59,76.36,76.51,84346.0,75.6937,75.9117,75.6838,75.8324,84346.0
2016-04-14 13:30:00,76.51,76.54,76.01,76.04,87451.0,75.8324,75.8622,75.3369,75.3666,87451.0
2016-04-14 14:00:00,76.01,76.21,75.95,76.05,119627.0,75.3369,75.5351,75.2774,75.3765,119627.0
2016-04-14 14:30:00,76.04,76.25,75.99,76.18,91910.0,75.3666,75.5747,75.3171,75.5054,91910.0
2016-04-14 15:00:00,76.17,76.25,76.06,76.2,83329.0,75.4955,75.5747,75.3864,75.5252,83329.0
2016-04-14 15:30:00,76.2,76.27,76.05,76.16,420098.0,75.5252,75.5946,75.3765,75.4855,420098.0
2016-04-15 09:30:00,76.25,76.54,75.88,76.2,403472.0,75.5747,75.8622,75.208,75.5252,403472.0
2016-04-15 10:00:00,76.21,76.29,75.99,76.12,101907.0,75.5351,75.6144,75.3171,75.4459,101907.0
2016-04-15 10:30:00,76.13,76.29,75.98,76.1,103360.0,75.4558,75.6144,75.3071,75.4261,103360.0
2016-04-15 11:00:00,76.07,76.21,76.04,76.08,101302.0,75.3963,75.5351,75.3666,75.4063,101302.0
2016-04-15 11:30:00,76.07,76.12,75.94,76.08,67012.0,75.3963,75.4459,75.2675,75.4063,67012.0
2016-04-15 12:00:00,76.08,76.19,75.99,76.1,63678.0,75.4063,75.5153,75.3171,75.4261,63678.0
2016-04-15 12:30:00,76.09,76.19,76.04,76.12,84493.0,75.4162,75.5153,75.3666,75.4459,84493.0
2016-04-15 13:00:00,76.12,76.19,76.04,76.11,75142.0,75.4459,75.5153,75.3666,75.436,75142.0
2016-04-15 13:30:00,76.11,76.16,75.93,76.16,50338.0,75.436,75.4855,75.2576,75.4855,50338.0
2016-04-15 14:00:00,76.16,76.27,76.02,76.23,91190.0,75.4855,75.5946,75.3468,75.5549,91190.0
2016-04-15 14:30:00,76.22,76.42,76.18,76.4,81763.0,75.545,75.7432,75.5054,75.7234,81763.0
2016-04-15 15:00:00,76.4,76.44,76.2,76.25,187973.0,75.7234,75.7631,75.5252,75.5747,187973.0
2016-04-15 15:30:00,76.26,76.35,76.13,76.28,330025.0,75.5847,75.6739,75.4558,75.6045,330025.0
2016-04-18 09:30:00,76.24,76.48,75.86,76.42,133945.0,75.5648,75.8027,75.1882,75.7432,133945.0
2016-04-18 10:00:00,76.42,76.88,76.39,76.62,96728.0,75.7432,76.1992,75.7135,75.9415,96728.0
2016-04-18 10:30:00,76.65,77.07,76.64,76.99,197040.0,75.9712,76.3875,75.9613,76.3082,197040.0
2016-04-18 11:00:00,76.99,77.03,76.79,76.83,96770.0,76.3082,76.3478,76.11,76.1496,96770.0
2016-04-18 11:30:00,76.82,76.87,76.52,76.54,95145.0,76.1397,76.1893,75.8424,75.8622,95145.0
2016-04-18 12:00:00,76.56,76.85,76.56,76.74,81166.0,75.882,76.1694,75.882,76.0604,81166.0
2016-04-18 12:30:00,76.73,76.97,76.72,76.8,46181.0,76.0505,76.2884,76.0406,76.1199,46181.0
2016-04-18 13:00:00,76.81,76.91,76.66,76.87,54112.0,76.1298,76.2289,75.9811,76.1893,54112.0
2016-04-18 13:30:00,76.86,77.18,76.8,77.16,82850.0,76.1793,76.4965,76.1199,76.4767,82850.0
2016-04-18 14:00:00,77.17,77.29,77.04,77.17,109468.0,76.4866,76.6055,76.3578,76.4866,109468.0
2016-04-18 14:30:00,77.16,77.26,77.06,77.14,98347.0,76.4767,76.5758,76.3776,76.4569,98347.0
2016-04-18 15:00:00,77.14,77.21,77.06,77.18,113083.0,76.4569,76.5262,76.3776,76.4965,113083.0
2016-04-18 15:30:00,77.18,77.27,77.16,77.26,267295.0,76.4965,76.5857,76.4767,76.5758,267295.0
2016-04-19 09:30:00,77.59,77.59,76.6,76.61,133259.0,76.9029,76.9029,75.9217,75.9316,133259.0
2016-04-19 10:00:00,76.64,76.96,76.64,76.88,193745.0,75.9613,76.2785,75.9613,76.1992,193745.0
2016-04-19 10:30:00,76.89,77.03,76.54,76.76,89479.0,76.2091,76.3478,75.8622,76.0802,89479.0
2016-04-19 11:00:00,76.75,76.81,76.31,76.36,97213.0,76.0703,76.1298,75.6342,75.6838,97213.0
2016-04-19 11:30:00,76.35,76.47,75.97,75.97,105904.0,75.6739,75.7928,75.2972,75.2972,105904.0
2016-04-19 12:00:00,75.97,76.01,75.53,75.59,151699.0,75.2972,75.3369,74.8611,74.9206,151699.0
2016-04-19 12:30:00,75.59,75.75,75.53,75.69,183956.0,74.9206,75.0792,74.8611,75.0197,183956.0
2016-04-19 13:00:00,75.69,76.06,75.69,75.95,148736.0,75.0197,75.3864,75.0197,75.2774,148736.0
2016-04-19 13:30:00,75.96,76.25,75.96,76.21,84074.0,75.2873,75.5747,75.2873,75.5351,84074.0
2016-04-19 14:00:00,76.24,76.29,76.06,76.06,80981.0,75.5648,75.6144,75.3864,75.3864,80981.0
2016-04-19 14:30:00,76.06,76.16,75.97,76.01,105433.0,75.3864,75.4855,75.2972,75.3369,105433.0
2016-04-19 15:00:00,75.99,76.19,75.93,76.12,87496.0,75.3171,75.5153,75.2576,75.4459,87496.0
2016-04-19 15:30:00,76.13,76.24,76.07,76.19,238344.0,75.4558,75.5648,75.3963,75.5153,238344.0
2016-04-20 09:30:00,76.2,76.5,75.79,76.23,152195.0,75.5252,75.8225,75.1188,75.5549,152195.0
2016-04-20 10:00:00,76.25,76.35,75.81,75.87,146083.0,75.5747,75.6739,75.1386,75.1981,146083.0
2016-04-20 10:30:00,75.88,76.18,75.85,76.1,158334.0,75.208,75.5054,75.1783,75.4261,158334.0
2016-04-20 11:00:00,76.12,76.61,76.09,76.42,102164.0,75.4459,75.9316,75.4162,75.7432,102164.0
2016-04-20 11:30:00,76.42,76.57,76.34,76.54,116291.0,75.7432,75.8919,75.664,75.8622,116291.0
2016-04-20 12:00:00,76.52,76.56,76.3,76.33,42640.0,75.8424,75.882,75.6243,75.654,42640.0
2016-04-20 12:30:00,76.35,76.44,76.26,76.3,40362.0,75.6739,75.7631,75.5847,75.6243,40362.0
2016-04-20 13:00:00,76.3,76.41,76.17,76.23,68105.0,75.6243,75.7333,75.4955,75.5549,68105.0
2016-04-20 13:30:00,76.24,76.37,76.18,76.32,83964.0,75.5648,75.6937,75.5054,75.6441,83964.0
2016-04-20 14:00:00,76.32,76.53,76.3,76.41,158529.0,75.6441,75.8523,75.6243,75.7333,158529.0
2016-04-20 14:30:00,76.41,76.61,76.38,76.6,104894.0,75.7333,75.9316,75.7036,75.9217,104894.0
2016-04-20 15:00:00,76.59,76.64,76.45,76.45,99012.0,75.9117,75.9613,75.773,75.773,99012.0
2016-04-20 15:30:00,76.45,76.48,76.11,76.16,300919.0,75.773,75.8027,75.436,75.4855,300919.0
2016-04-21 09:30:00,76.53,77.49,76.5,77.11,316877.0,75.8523,76.8038,75.8225,76.4271,316877.0
2016-04-21 10:00:00,77.11,77.25,76.95,77.17,214954.0,76.4271,76.5659,76.2686,76.4866,214954.0
2016-04-21 10:30:00,77.17,77.77,77.15,77.75,250701.0,76.4866,77.0813,76.4668,77.0615,250701.0
2016-04-21 11:00:00,77.76,77.82,77.38,77.55,150896.0,77.0714,77.1308,76.6947,76.8632,150896.0
2016-04-21 11:30:00,77.57,77.59,77.23,77.23,76925.0,76.8831,76.9029,76.5461,76.5461,76925.0
2016-04-21 12:00:00,77.25,77.25,76.92,76.94,927406.0,76.5659,76.5659,76.2388,76.2586,927406.0
2016-04-21 12:30:00,76.96,77.13,76.86,76.91,92505.0,76.2785,76.447,76.1793,76.2289,92505.0
2016-04-21 13:00:00,76.9,77.18,76.81,77.02,72627.0,76.219,76.4965,76.1298,76.3379,72627.0
2016-04-21 13:30:00,76.98,77.4,76.98,77.28,131798.0,76.2983,76.7146,76.2983,76.5956,131798.0
2016-04-21 14:00:00,77.29,77.36,77.2,77.25,113251.0,76.6055,76.6749,76.5163,76.5659,113251.0
2016-04-21 14:30:00,77.23,77.25,77.02,77.06,80899.0,76.5461,76.5659,76.3379,76.3776,80899.0
2016-04-21 15:00:00,77.05,77.38,77.05,77.16,172746.0,76.3677,76.6947,76.3677,76.4767,172746.0
2016-04-21 15:30:00,77.16,77.32,77.14,77.18,330700.0,76.4767,76.6353,76.4569,76.4965,330700.0
2016-04-22 09:30:00,76.23,76.87,75.97,76.65,255505.0,75.5549,76.1893,75.2972,75.9712,255505.0
2016-04-22 10:00:00,76.65,76.76,76.04,76.21,182774.0,75.9712,76.0802,75.3666,75.5351,182774.0
2016-04-22 10:30:00,76.2,76.28,75.43,75.65,365385.0,75.5252,75.6045,74.762,74.9801,365385.0
2016-04-22 11:00:00,75.66,75.79,75.35,75.38,122094.0,74.99,75.1188,74.6827,74.7125,122094.0
2016-04-22 11:30:00,75.39,75.82,75.39,75.75,114562.0,74.7224,75.1486,74.7224,75.0792,114562.0
2016-04-22 12:00:00,75.77,76.02,75.76,75.84,150204.0,75.099,75.3468,75.0891,75.1684,150204.0
2016-04-22 12:30:00,75.87,75.99,75.76,75.94,64689.0,75.1981,75.3171,75.0891,75.2675,64689.0
2016-04-22 13:00:00,75.95,76.26,75.95,76.26,90573.0,75.2774,75.5847,75.2774,75.5847,90573.0
2016-04-22 13:30:00,76.28,76.83,76.24,76.54,196993.0,75.6045,76.1496,75.5648,75.8622,196993.0
2016-04-22 14:00:00,76.53,76.8,76.47,76.68,111972.0,75.8523,76.1199,75.7928,76.0009,111972.0
2016-04-22 14:30:00,76.69,76.77,76.55,76.72,101434.0,76.0109,76.0901,75.8721,76.0406,101434.0
2016-04-22 15:00:00,76.72,76.75,76.41,76.53,141691.0,76.0406,76.0703,75.7333,75.8523,141691.0
2016-04-22 15:30:00,76.5,76.54,76.29,76.48,402888.0,75.8225,75.8622,75.6144,75.8027,402888.0
2016-04-25 09:30:00,76.18,76.73,75.92,76.51,183652.0,75.5054,76.0505,75.2477,75.8324,183652.0
2016-04-25 10:00:00,76.48,76.83,76.26,76.43,257070.0,75.8027,76.1496,75.5847,75.7532,257070.0
2016-04-25 10:30:00,76.41,76.42,76.09,76.15,150678.0,75.7333,75.7432,75.4162,75.4756,150678.0
2016-04-25 11:00:00,76.16,76.39,76.0,76.38,132598.0,75.4855,75.7135,75.327,75.7036,132598.0
2016-04-25 11:30:00,76.37,76.37,76.09,76.19,80130.0,75.6937,75.6937,75.4162,75.5153,80130.0
2016-04-25 12:00:00,76.19,76.27,76.12,76.21,68396.0,75.5153,75.5946,75.4459,75.5351,68396.0
2016-04-25 12:30:00,76.21,76.51,76.05,76.32,88830.0,75.5351,75.8324,75.3765,75.6441,88830.0
2016-04-25 13:00:00,76.33,76.33,76.04,76.07,106286.0,75.654,75.654,75.3666,75.3963,106286.0
2016-04-25 13:30:00,76.09,76.26,75.92,76.15,114261.0,75.4162,75.5847,75.2477,75.4756,114261.0
2016-04-25 14:00:00,76.15,76.23,75.88,76.13,204727.0,75.4756,75.5549,75.208,75.4558,204727.0
2016-04-25 14:30:00,76.12,76.22,76.03,76.17,105088.0,75.4459,75.545,75.3567,75.4955,105088.0
2016-04-25 15:00:00,76.18,76.21,75.97,75.99,157609.0,75.5054,75.5351,75.2972,75.3171,157609.0
2016-04-25 15:30:00,76.0,76.54,75.94,76.5,434153.0,75.327,75.8622,75.2675,75.8225,434153.0
2016-04-26 09:30:00,76.8,76.8,75.97,76.21,171562.0,76.1199,76.1199,75.2972,75.5351,171562.0
2016-04-26 10:00:00,76.26,76.36,75.95,75.99,106030.0,75.5847,75.6838,75.2774,75.3171,106030.0
2016-04-26 10:30:00,75.97,76.22,75.86,75.89,140157.0,75.2972,75.545,75.1882,75.2179,140157.0
2016-04-26 11:00:00,75.92,76.05,75.8,75.96,119703.0,75.2477,75.3765,75.1287,75.2873,119703.0
2016-04-26 11:30:00,75.97,76.06,75.86,76.05,144712.0,75.2972,75.3864,75.1882,75.3765,144712.0
2016-04-26 12:00:00,76.05,76.34,76.05,76.23,70658.0,75.3765,75.664,75.3765,75.5549,70658.0
2016-04-26 12:30:00,76.23,76.3,76.08,76.17,70231.0,75.5549,75.6243,75.4063,75.4955,70231.0
2016-04-26 13:00:00,76.17,76.23,76.07,76.19,49789.0,75.4955,75.5549,75.3963,75.5153,49789.0
2016-04-26 13:30:00,76.2,76.28,76.0,76.15,46437.0,75.5252,75.6045,75.327,75.4756,46437.0
2016-04-26 14:00:00,76.16,76.27,76.02,76.1,66112.0,75.4855,75.5946,75.3468,75.4261,66112.0
2016-04-26 14:30:00,76.07,76.29,76.06,76.11,96877.0,75.3963,75.6144,75.3864,75.436,96877.0
2016-04-26 15:00:00,76.11,76.22,75.97,76.11,150352.0,75.436,75.545,75.2972,75.436,150352.0
2016-04-26 15:30:00,76.11,76.26,76.1,76.2,314047.0,75.436,75.5847,75.4261,75.5252,314047.0
2016-04-27 09:30:00,75.67,76.2,75.6,75.66,266047.0,74.9999,75.5252,74.9305,74.99,266047.0
2016-04-27 10:00:00,75.68,75.94,74.93,74.95,172043.0,75.0098,75.2675,74.2664,74.2863,172043.0
2016-04-27 10:30:00,74.94,75.13,74.82,75.04,385487.0,74.2764,74.4647,74.1574,74.3755,385487.0
2016-04-27 11:00:00,75.05,75.08,74.8,75.06,192319.0,74.3854,74.4151,74.1376,74.3953,192319.0
2016-04-27 11:30:00,75.06,75.48,75.04,75.42,172111.0,74.3953,74.8116,74.3755,74.7521,172111.0
2016-04-27 12:00:00,75.41,75.41,75.16,75.34,107942.0,74.7422,74.7422,74.4944,74.6728,107942.0
2016-04-27 12:30:00,75.34,75.4,75.29,75.32,111287.0,74.6728,74.7323,74.6233,74.653,111287.0
2016-04-27 13:00:00,75.34,75.39,75.05,75.09,109301.0,74.6728,74.7224,74.3854,74.425,109301.0
2016-04-27 13:30:00,75.08,75.26,75.04,75.17,171558.0,74.4151,74.5935,74.3755,74.5043,171558.0
2016-04-27 14:00:00,75.17,75.5,74.98,75.38,245887.0,74.5043,74.8314,74.316,74.7125,245887.0
2016-04-27 14:30:00,75.38,75.42,75.18,75.32,212531.0,74.7125,74.7521,74.5142,74.653,212531.0
2016-04-27 15:00:00,75.32,75.84,75.31,75.78,274274.0,74.653,75.1684,74.6431,75.1089,274274.0
2016-04-27 15:30:00,75.78,75.86,75.62,75.72,385531.0,75.1089,75.1882,74.9503,75.0494,385531.0
2016-04-28 09:30:00,75.38,76.33,75.32,76.09,229148.0,74.7125,75.654,74.653,75.4162,229148.0
2016-04-28 10:00:00,76.06,76.28,75.95,76.03,360728.0,75.3864,75.6045,75.2774,75.3567,360728.0
2016-04-28 10:30:00,76.08,76.5,75.99,76.48,147532.0,75.4063,75.8225,75.3171,75.8027,147532.0
2016-04-28 11:00:00,76.49,76.56,76.36,76.48,118794.0,75.8126,75.882,75.6838,75.8027,118794.0
2016-04-28 11:30:00,76.5,76.64,76.49,76.58,59875.0,75.8225,75.9613,75.8126,75.9018,59875.0
2016-04-28 12:00:00,76.6,76.64,76.15,76.2,95810.0,75.9217,75.9613,75.4756,75.5252,95810.0
2016-04-28 12:30:00,76.19,76.2,76.05,76.08,131192.0,75.5153,75.5252,75.3765,75.4063,131192.0
2016-04-28 13:00:00,76.1,76.1,75.8,75.91,234087.0,75.4261,75.4261,75.1287,75.2378,234087.0
2016-04-28 13:30:00,75.92,76.07,75.89,75.95,111365.0,75.2477,75.3963,75.2179,75.2774,111365.0
2016-04-28 14:00:00,75.94,76.05,75.92,75.99,126209.0,75.2675,75.3765,75.2477,75.3171,126209.0
2016-04-28 14:30:00,75.99,76.05,75.78,75.82,194990.0,75.3171,75.3765,75.1089,75.1486,194990.0
2016-04-28 15:00:00,75.81,75.82,75.0,75.02,411899.0,75.1386,75.1486,74.3358,74.3556,411899.0
2016-04-28 15:30:00,75.03,75.4,74.96,75.37,845509.0,74.3656,74.7323,74.2962,74.7025,845509.0
2016-04-29 09:30:00,75.01,75.86,75.01,75.28,188250.0,74.3457,75.1882,74.3457,74.6133,188250.0
2016-04-29 10:00:00,75.29,75.29,74.77,74.84,96064.0,74.6233,74.6233,74.1079,74.1772,96064.0
2016-04-29 10:30:00,74.84,75.17,74.74,74.89,110764.0,74.1772,74.5043,74.0781,74.2268,110764.0
2016-04-29 11:00:00,74.89,74.91,74.51,74.51,155971.0,74.2268,74.2466,73.8502,73.8502,155971.0
2016-04-29 11:30:00,74.54,75.12,74.48,75.1,135606.0,73.8799,74.4548,73.8204,74.4349,135606.0
2016-04-29 12:00:00,75.1,75.59,75.06,75.42,126696.0,74.4349,74.9206,74.3953,74.7521,126696.0
2016-04-29 12:30:00,75.43,75.6,75.32,75.52,104896.0,74.762,74.9305,74.653,74.8512,104896.0
2016-04-29 13:00:00,75.54,75.78,75.52,75.64,204295.0,74.871,75.1089,74.8512,74.9702,204295.0
2016-04-29 13:30:00,75.64,75.67,75.36,75.41,152809.0,74.9702,74.9999,74.6926,74.7422,152809.0
2016-04-29 14:00:00,75.42,75.65,75.37,75.42,224000.0,74.7521,74.9801,74.7025,74.7521,224000.0
2016-04-29 14:30:00,75.41,75.61,75.3,75.39,140157.0,74.7422,74.9404,74.6332,74.7224,140157.0
2016-04-29 15:00:00,75.37,75.71,75.33,75.51,185148.0,74.7025,75.0395,74.6629,74.8413,185148.0
2016-04-29 15:30:00,75.52,76.06,75.52,75.81,561032.0,74.8512,75.3864,74.8512,75.1386,561032.0
2016-05-02 09:30:00,76.3,76.59,75.71,76.43,205359.0,75.6243,75.9117,75.0395,75.7532,205359.0
2016-05-02 10:00:00,76.43,76.98,76.38,76.59,252041.0,75.7532,76.2983,75.7036,75.9117,252041.0
2016-05-02 10:30:00,76.55,76.7,76.25,76.38,160506.0,75.8721,76.0208,75.5747,75.7036,160506.0
2016-05-02 11:00:00,76.38,76.53,76.25,76.52,118755.0,75.7036,75.8523,75.5747,75.8424,118755.0
2016-05-02 11:30:00,76.5,76.85,76.42,76.53,150347.0,75.8225,76.1694,75.7432,75.8523,150347.0
2016-05-02 12:00:00,76.52,76.58,76.31,76.31,101913.0,75.8424,75.9018,75.6342,75.6342,101913.0
2016-05-02 12:30:00,76.32,76.68,76.32,76.49,108448.0,75.6441,76.0009,75.6441,75.8126,108448.0
2016-05-02 13:00:00,76.5,76.6,76.32,76.53,123069.0,75.8225,75.9217,75.6441,75.8523,123069.0
2016-05-02 13:30:00,76.54,76.83,76.47,76.65,134869.0,75.8622,76.1496,75.7928,75.9712,134869.0
2016-05-02 14:00:00,76.65,76.96,76.56,76.91,128167.0,75.9712,76.2785,75.882,76.2289,128167.0
2016-05-02 14:30:00,76.92,77.37,76.84,77.27,300296.0,76.2388,76.6848,76.1595,76.5857,300296.0
2016-05-02 15:00:00,77.27,77.44,77.16,77.17,402023.0,76.5857,76.7542,76.4767,76.4866,402023.0
2016-05-02 15:30:00,77.17,77.39,77.11,77.27,540912.0,76.4866,76.7047,76.4271,76.5857,540912.0
2016-05-03 09:30:00,76.4,76.68,75.73,75.79,173061.0,75.7234,76.0009,75.0594,75.1188,173061.0
2016-05-03 10:00:00,75.83,75.83,75.4,75.49,291105.0,75.1585,75.1585,74.7323,74.8215,291105.0
2016-05-03 10:30:00,75.5,75.51,74.98,75.06,318630.0,74.8314,74.8413,74.316,74.3953,318630.0
2016-05-03 11:00:00,75.06,75.14,74.82,74.82,130382.0,74.3953,74.4746,74.1574,74.1574,130382.0
2016-05-03 11:30:00,74.81,74.82,74.61,74.72,392160.0,74.1475,74.1574,73.9493,74.0583,392160.0
2016-05-03 12:00:00,74.72,74.8,74.38,74.57,183381.0,74.0583,74.1376,73.7213,73.9096,183381.0
2016-05-03 12:30:00,74.58,75.05,74.57,75.01,102188.0,73.9195,74.3854,73.9096,74.3457,102188.0
2016-05-03 13:00:00,75.01,75.12,74.94,75.11,116331.0,74.3457,74.4548,74.2764,74.4448,116331.0
2016-05-03 13:30:00,75.1,75.42,75.1,75.24,133122.0,74.4349,74.7521,74.4349,74.5737,133122.0
2016-05-03 14:00:00,75.22,75.3,74.86,75.02,119945.0,74.5539,74.6332,74.1971,74.3556,119945.0
2016-05-03 14:30:00,75.04,75.12,74.86,75.0,79807.0,74.3755,74.4548,74.1971,74.3358,79807.0
2016-05-03 15:00:00,75.01,75.1,74.81,74.93,125685.0,74.3457,74.4349,74.1475,74.2664,125685.0
2016-05-03 15:30:00,74.92,75.0,74.73,74.9,391450.0,74.2565,74.3358,74.0682,74.2367,391450.0
2016-05-04 09:30:00,74.31,74.63,74.0,74.27,245447.0,73.6519,73.9691,73.3447,73.6123,245447.0
2016-05-04 10:00:00,74.22,74.44,74.03,74.11,206169.0,73.5627,73.7808,73.3744,73.4537,206169.0
2016-05-04 10:30:00,74.07,74.27,73.94,73.97,159922.0,73.4141,73.6123,73.2852,73.3149,159922.0
2016-05-04 11:00:00,73.98,74.04,73.55,73.69,224161.0,73.3249,73.3843,72.8987,73.0374,224161.0
2016-05-04 11:30:00,73.67,73.88,73.54,73.83,244406.0,73.0176,73.2257,72.8887,73.1762,244406.0
2016-05-04 12:00:00,73.85,74.13,73.81,73.93,130715.0,73.196,73.4735,73.1564,73.2753,130715.0
2016-05-04 12:30:00,73.96,74.0,73.82,73.91,75167.0,73.305,73.3447,73.1663,73.2555,75167.0
2016-05-04 13:00:00,73.89,74.1,73.87,74.09,80096.0,73.2356,73.4438,73.2158,73.4339,80096.0
2016-05-04 13:30:00,74.1,74.14,73.81,73.83,124145.0,73.4438,73.4834,73.1564,73.1762,124145.0
2016-05-04 14:00:00,73.84,73.93,73.63,73.91,142714.0,73.1861,73.2753,72.978,73.2555,142714.0
2016-05-04 14:30:00,73.9,74.02,73.61,73.66,151087.0,73.2456,73.3645,72.9581,73.0077,151087.0
2016-05-04 15:00:00,73.65,73.95,73.62,73.83,135933.0,72.9978,73.2951,72.968,73.1762,135933.0
2016-05-04 15:30:00,73.82,74.1,73.82,73.98,342644.0,73.1663,73.4438,73.1663,73.3249,342644.0
2016-05-05 09:30:00,74.11,74.59,73.89,73.89,154031.0,73.4537,73.9295,73.2356,73.2356,154031.0
2016-05-05 10:00:00,73.84,74.5,73.81,73.86,190067.0,73.1861,73.8402,73.1564,73.2059,190067.0
2016-05-05 10:30:00,73.88,74.46,73.87,74.43,93008.0,73.2257,73.8006,73.2158,73.7709,93008.0
2016-05-05 11:00:00,74.44,74.48,74.07,74.19,110634.0,73.7808,73.8204,73.4141,73.533,110634.0
2016-05-05 11:30:00,74.21,74.55,74.21,74.37,76236.0,73.5528,73.8898,73.5528,73.7114,76236.0
2016-05-05 12:00:00,74.39,74.58,74.33,74.42,68272.0,73.7312,73.9195,73.6718,73.761,68272.0
2016-05-05 12:30:00,74.4,74.5,74.37,74.43,69472.0,73.7411,73.8402,73.7114,73.7709,69472.0
2016-05-05 13:00:00,74.42,74.47,73.89,73.93,82725.0,73.761,73.8105,73.2356,73.2753,82725.0
2016-05-05 13:30:00,73.94,74.02,73.64,73.74,145754.0,73.2852,73.3645,72.9879,73.087,145754.0
2016-05-05 14:00:00,73.73,73.94,73.69,73.84,171834.0,73.0771,73.2852,73.0374,73.1861,171834.0
2016-05-05 14:30:00,73.82,74.0,73.73,73.75,91249.0,73.1663,73.3447,73.0771,73.0969,91249.0
2016-05-05 15:00:00,73.73,73.94,73.7,73.91,149582.0,73.0771,73.2852,73.0473,73.2555,149582.0
2016-05-05 15:30:00,73.93,73.96,73.7,73.81,292679.0,73.2753,73.305,73.0473,73.1564,292679.0
2016-05-06 09:30:00,73.5,74.11,73.33,73.57,248245.0,72.8491,73.4537,72.6806,72.9185,248245.0
2016-05-06 10:00:00,73.57,73.82,73.22,73.39,97883.0,72.9185,73.1663,72.5716,72.7401,97883.0
2016-05-06 10:30:00,73.38,73.46,73.23,73.27,189700.0,72.7302,72.8095,72.5815,72.6211,189700.0
2016-05-06 11:00:00,73.27,73.54,73.26,73.5,113561.0,72.6211,72.8887,72.6112,72.8491,113561.0
2016-05-06 11:30:00,73.5,73.51,73.26,73.27,168765.0,72.8491,72.859,72.6112,72.6211,168765.0
2016-05-06 12:00:00,73.27,73.49,73.17,73.44,156280.0,72.6211,72.8392,72.522,72.7896,156280.0
2016-05-06 12:30:00,73.46,73.59,73.32,73.56,180703.0,72.8095,72.9383,72.6707,72.9086,180703.0
2016-05-06 13:00:00,73.57,73.73,73.52,73.59,120460.0,72.9185,73.0771,72.8689,72.9383,120460.0
2016-05-06 13:30:00,73.59,73.97,73.53,73.97,153608.0,72.9383,73.3149,72.8788,73.3149,153608.0
2016-05-06 14:00:00,73.97,74.23,73.89,74.12,210136.0,73.3149,73.5726,73.2356,73.4636,210136.0
2016-05-06 14:30:00,74.12,74.31,73.98,74.17,281206.0,73.4636,73.6519,73.3249,73.5132,281206.0
2016-05-06 15:00:00,74.17,74.3,73.99,74.09,252491.0,73.5132,73.642,73.3348,73.4339,252491.0
2016-05-06 15:30:00,74.09,74.32,73.92,74.27,472504.0,73.4339,73.6618,73.2654,73.6123,472504.0
2016-05-09 09:30:00,74.25,75.32,74.2,74.98,160529.0,73.5925,74.653,73.5429,74.316,160529.0
2016-05-09 10:00:00,74.97,75.12,74.68,74.75,204495.0,74.3061,74.4548,74.0187,74.088,204495.0
2016-05-09 10:30:00,74.73,75.04,74.67,74.98,87245.0,74.0682,74.3755,74.0087,74.316,87245.0
2016-05-09 11:00:00,74.97,75.18,74.62,74.7,167536.0,74.3061,74.5142,73.9592,74.0385,167536.0
2016-05-09 11:30:00,74.7,74.95,74.48,74.8,114805.0,74.0385,74.2863,73.8204,74.1376,114805.0
2016-05-09 12:00:00,74.8,74.94,74.66,74.85,49084.0,74.1376,74.2764,73.9988,74.1871,49084.0
2016-05-09 12:30:00,74.88,74.88,74.68,74.75,55820.0,74.2169,74.2169,74.0187,74.088,55820.0
2016-05-09 13:00:00,74.75,74.86,74.69,74.76,61769.0,74.088,74.1971,74.0286,74.0979,61769.0
2016-05-09 13:30:00,74.76,74.91,74.67,74.7,87332.0,74.0979,74.2466,74.0087,74.0385,87332.0
2016-05-09 14:00:00,74.68,74.81,74.58,74.73,84208.0,74.0187,74.1475,73.9195,74.0682,84208.0
2016-05-09 14:30:00,74.74,75.07,74.74,75.02,120531.0,74.0781,74.4052,74.0781,74.3556,120531.0
2016-05-09 15:00:00,75.02,75.02,74.86,74.9,120436.0,74.3556,74.3556,74.1971,74.2367,120436.0
2016-05-09 15:30:00,74.91,74.95,74.59,74.64,313621.0,74.2466,74.2863,73.9295,73.979,313621.0
2016-05-10 09:30:00,75.13,75.84,74.95,75.61,298343.0,74.4647,75.1684,74.2863,74.9404,298343.0
2016-05-10 10:00:00,75.62,75.93,75.53,75.81,198837.0,74.9503,75.2576,74.8611,75.1386,198837.0
2016-05-10 10:30:00,75.81,75.88,75.51,75.56,82596.0,75.1386,75.208,74.8413,74.8909,82596.0
2016-05-10 11:00:00,75.55,75.73,75.46,75.57,121906.0,74.8809,75.0594,74.7917,74.9008,121906.0
2016-05-10 11:30:00,75.58,75.65,75.42,75.61,164880.0,74.9107,74.9801,74.7521,74.9404,164880.0
2016-05-10 12:00:00,75.61,75.8,75.53,75.74,112744.0,74.9404,75.1287,74.8611,75.0693,112744.0
2016-05-10 12:30:00,75.73,75.92,75.65,75.87,97918.0,75.0594,75.2477,74.9801,75.1981,97918.0
2016-05-10 13:00:00,75.88,75.93,75.71,75.78,168701.0,75.208,75.2576,75.0395,75.1089,168701.0
2016-05-10 13:30:00,75.79,75.89,75.72,75.75,140227.0,75.1188,75.2179,75.0494,75.0792,140227.0
2016-05-10 14:00:00,75.75,75.88,75.73,75.75,130399.0,75.0792,75.208,75.0594,75.0792,130399.0
2016-05-10 14:30:00,75.76,75.95,75.72,75.82,115276.0,75.0891,75.2774,75.0494,75.1486,115276.0
2016-05-10 15:00:00,75.82,75.89,75.74,75.76,243109.0,75.1486,75.2179,75.0693,75.0891,243109.0
2016-05-10 15:30:00,75.77,75.98,75.74,75.93,409394.0,75.099,75.3071,75.0693,75.2576,409394.0
2016-05-11 09:30:00,75.99,76.49,75.86,76.43,203483.0,75.3171,75.8126,75.1882,75.7532,203483.0
2016-05-11 10:00:00,76.44,76.8,76.39,76.78,138054.0,75.7631,76.1199,75.7135,76.1001,138054.0
2016-05-11 10:30:00,76.81,76.92,76.48,76.5,256598.0,76.1298,76.2388,75.8027,75.8225,256598.0
2016-05-11 11:00:00,76.49,76.64,76.11,76.5,134569.0,75.8126,75.9613,75.436,75.8225,134569.0
2016-05-11 11:30:00,76.5,76.66,76.37,76.37,175061.0,75.8225,75.9811,75.6937,75.6937,175061.0
2016-05-11 12:00:00,76.38,76.48,76.31,76.35,141679.0,75.7036,75.8027,75.6342,75.6739,141679.0
2016-05-11 12:30:00,76.35,76.58,76.34,76.57,124156.0,75.6739,75.9018,75.664,75.8919,124156.0
2016-05-11 13:00:00,76.57,76.64,76.45,76.61,119648.0,75.8919,75.9613,75.773,75.9316,119648.0
2016-05-11 13:30:00,76.61,76.62,76.16,76.18,63202.0,75.9316,75.9415,75.4855,75.5054,63202.0
2016-05-11 14:00:00,76.19,76.2,76.0,76.17,100253.0,75.5153,75.5252,75.327,75.4955,100253.0
2016-05-11 14:30:00,76.17,76.22,75.99,76.07,95476.0,75.4955,75.545,75.3171,75.3963,95476.0
2016-05-11 15:00:00,76.09,76.22,75.92,75.98,149030.0,75.4162,75.545,75.2477,75.3071,149030.0
2016-05-11 15:30:00,75.99,76.06,75.78,75.79,277163.0,75.3171,75.3864,75.1089,75.1188,277163.0
2016-05-12 09:30:00,76.45,76.79,76.06,76.08,325485.0,75.773,76.11,75.3864,75.4063,325485.0
2016-05-12 10:00:00,76.07,76.59,76.06,76.19,157542.0,75.3963,75.9117,75.3864,75.5153,157542.0
2016-05-12 10:30:00,76.19,76.21,75.75,75.95,181197.0,75.5153,75.5351,75.0792,75.2774,181197.0
2016-05-12 11:00:00,75.96,76.14,75.53,75.61,142672.0,75.2873,75.4657,74.8611,74.9404,142672.0
2016-05-12 11:30:00,75.61,75.77,75.46,75.48,220027.0,74.9404,75.099,74.7917,74.8116,220027.0
2016-05-12 12:00:00,75.45,75.54,75.36,75.53,177044.0,74.7818,74.871,74.6926,74.8611,177044.0
2016-05-12 12:30:00,75.52,75.66,75.19,75.66,135307.0,74.8512,74.99,74.5241,74.99,135307.0
2016-05-12 13:00:00,75.66,75.7,75.52,75.66,74712.0,74.99,75.0296,74.8512,74.99,74712.0
2016-05-12 13:30:00,75.64,75.85,75.42,75.81,85619.0,74.9702,75.1783,74.7521,75.1386,85619.0
2016-05-12 14:00:00,75.83,76.3,75.82,76.17,102464.0,75.1585,75.6243,75.1486,75.4955,102464.0
2016-05-12 14:30:00,76.16,76.51,76.08,76.31,138723.0,75.4855,75.8324,75.4063,75.6342,138723.0
2016-05-12 15:00:00,76.33,76.36,76.0,76.04,170689.0,75.654,75.6838,75.327,75.3666,170689.0
2016-05-12 15:30:00,76.03,76.05,75.79,75.91,355064.0,75.3567,75.3765,75.1188,75.2378,355064.0
2016-05-13 09:30:00,76.0,76.86,75.95,76.68,366717.0,75.327,76.1793,75.2774,76.0009,366717.0
2016-05-13 10:00:00,76.68,76.96,76.36,76.77,265477.0,76.0009,76.2785,75.6838,76.0901,265477.0
2016-05-13 10:30:00,76.73,76.95,76.62,76.77,238348.0,76.0505,76.2686,75.9415,76.0901,238348.0
2016-05-13 11:00:00,76.78,77.34,76.77,77.27,390740.0,76.1001,76.6551,76.0901,76.5857,390740.0
2016-05-13 11:30:00,77.26,77.28,76.96,77.05,198902.0,76.5758,76.5956,76.2785,76.3677,198902.0
2016-05-13 12:00:00,77.05,77.1,76.75,77.03,122292.0,76.3677,76.4172,76.0703,76.3478,122292.0
2016-05-13 12:30:00,77.03,77.14,76.65,76.7,119023.0,76.3478,76.4569,75.9712,76.0208,119023.0
2016-05-13 13:00:00,76.68,76.87,76.59,76.63,95915.0,76.0009,76.1893,75.9117,75.9514,95915.0
2016-05-13 13:30:00,76.64,76.69,76.31,76.39,153510.0,75.9613,76.0109,75.6342,75.7135,153510.0
2016-05-13 14:00:00,76.38,76.56,76.19,76.24,149903.0,75.7036,75.882,75.5153,75.5648,149903.0
2016-05-13 14:30:00,76.23,76.41,76.12,76.36,191141.0,75.5549,75.7333,75.4459,75.6838,191141.0
2016-05-13 15:00:00,76.36,76.54,76.26,76.49,196979.0,75.6838,75.8622,75.5847,75.8126,196979.0
2016-05-13 15:30:00,76.49,76.53,76.33,76.37,441252.0,75.8126,75.8523,75.654,75.6937,441252.0
2016-05-16 09:30:00,76.67,77.0,76.0,76.27,399529.0,75.991,76.3181,75.327,75.5946,399529.0
2016-05-16 10:00:00,76.28,76.39,76.04,76.21,254634.0,75.6045,75.7135,75.3666,75.5351,254634.0
2016-05-16 10:30:00,76.2,76.51,76.06,76.46,177969.0,75.5252,75.8324,75.3864,75.7829,177969.0
2016-05-16 11:00:00,76.49,76.7,76.29,76.64,146467.0,75.8126,76.0208,75.6144,75.9613,146467.0
2016-05-16 11:30:00,76.66,77.1,76.66,76.84,216113.0,75.9811,76.4172,75.9811,76.1595,216113.0
2016-05-16 12:00:00,76.85,77.06,76.8,76.83,138916.0,76.1694,76.3776,76.1199,76.1496,138916.0
2016-05-16 12:30:00,76.83,76.98,76.74,76.91,117767.0,76.1496,76.2983,76.0604,76.2289,117767.0
2016-05-16 13:00:00,76.94,77.16,76.87,77.15,130932.0,76.2586,76.4767,76.1893,76.4668,130932.0
2016-05-16 13:30:00,77.16,77.21,76.95,77.02,325006.0,76.4767,76.5262,76.2686,76.3379,325006.0
2016-05-16 14:00:00,77.0,77.49,76.99,77.47,316062.0,76.3181,76.8038,76.3082,76.7839,316062.0
2016-05-16 14:30:00,77.47,77.69,77.41,77.48,297928.0,76.7839,77.002,76.7245,76.7939,297928.0
2016-05-16 15:00:00,77.48,77.48,77.3,77.34,328127.0,76.7939,76.7939,76.6155,76.6551,328127.0
2016-05-16 15:30:00,77.34,77.44,77.23,77.31,571879.0,76.6551,76.7542,76.5461,76.6254,571879.0
2016-05-17 09:30:00,77.5,77.55,76.88,76.99,467708.0,76.8137,76.8632,76.1992,76.3082,467708.0
2016-05-17 10:00:00,77.0,77.46,76.78,77.24,433592.0,76.3181,76.774,76.1001,76.556,433592.0
2016-05-17 10:30:00,77.23,77.24,76.96,77.13,192223.0,76.5461,76.556,76.2785,76.447,192223.0
2016-05-17 11:00:00,77.13,77.29,77.0,77.11,398890.0,76.447,76.6055,76.3181,76.4271,398890.0
2016-05-17 11:30:00,77.1,77.26,77.09,77.2,252206.0,76.4172,76.5758,76.4073,76.5163,252206.0
2016-05-17 12:00:00,77.2,77.29,76.92,77.04,173872.0,76.5163,76.6055,76.2388,76.3578,173872.0
2016-05-17 12:30:00,77.03,77.31,77.01,77.13,157292.0,76.3478,76.6254,76.328,76.447,157292.0
2016-05-17 13:00:00,77.13,77.33,77.01,77.26,179610.0,76.447,76.6452,76.328,76.5758,179610.0
2016-05-17 13:30:00,77.27,77.5,77.26,77.3,220912.0,76.5857,76.8137,76.5758,76.6155,220912.0
2016-05-17 14:00:00,77.29,77.32,76.7,76.83,236502.0,76.6055,76.6353,76.0208,76.1496,236502.0
2016-05-17 14:30:00,76.82,76.87,76.58,76.71,192451.0,76.1397,76.1893,75.9018,76.0307,192451.0
2016-05-17 15:00:00,76.71,76.93,76.57,76.75,326740.0,76.0307,76.2487,75.8919,76.0703,326740.0
2016-05-17 15:30:00,76.74,76.92,76.66,76.77,500760.0,76.0604,76.2388,75.9811,76.0901,500760.0
2016-05-18 09:30:00,76.77,77.32,76.64,77.15,368414.0,76.0901,76.6353,75.9613,76.4668,368414.0
2016-05-18 10:00:00,77.12,78.2,77.11,78.02,330423.0,76.437,77.5075,76.4271,77.3291,330423.0
2016-05-18 10:30:00,78.02,78.09,77.44,77.62,379504.0,77.3291,77.3985,76.7542,76.9326,379504.0
2016-05-18 11:00:00,77.6,77.9,77.54,77.87,266142.0,76.9128,77.2101,76.8533,77.1804,266142.0
2016-05-18 11:30:00,77.85,77.9,77.65,77.77,191197.0,77.1606,77.2101,76.9624,77.0813,191197.0
2016-05-18 12:00:00,77.77,77.86,77.64,77.64,305948.0,77.0813,77.1705,76.9524,76.9524,305948.0
2016-05-18 12:30:00,77.64,78.07,77.6,78.07,233799.0,76.9524,77.3786,76.9128,77.3786,233799.0
2016-05-18 13:00:00,78.07,78.21,77.95,78.15,367407.0,77.3786,77.5174,77.2597,77.4579,367407.0
2016-05-18 13:30:00,78.15,78.49,78.15,78.46,751714.0,77.4579,77.7949,77.4579,77.7652,751714.0
2016-05-18 14:00:00,78.45,78.46,77.23,77.26,474328.0,77.7553,77.7652,76.5461,76.5758,474328.0
2016-05-18 14:30:00,77.25,77.68,77.01,77.66,305865.0,76.5659,76.9921,76.328,76.9723,305865.0
2016-05-18 15:00:00,77.66,77.9,77.34,77.38,437277.0,76.9723,77.2101,76.6551,76.6947,437277.0
2016-05-18 15:30:00,77.38,77.97,77.38,77.87,1129988.0,76.6947,77.2795,76.6947,77.1804,1129988.0
2016-05-19 09:30:00,82.26,82.48,81.05,81.11,4020858.0,81.5315,81.7496,80.3322,80.3917,4020858.0
2016-05-19 10:00:00,81.12,81.61,80.99,81.11,1195866.0,80.4016,80.8873,80.2728,80.3917,1195866.0
2016-05-19 10:30:00,81.1,81.35,80.64,80.97,922652.0,80.3818,80.6296,79.9259,80.253,922652.0
2016-05-19 11:00:00,80.99,81.09,80.31,80.55,722892.0,80.2728,80.3719,79.5988,79.8367,722892.0
2016-05-19 11:30:00,80.56,80.79,80.15,80.71,475830.0,79.8466,80.0745,79.4402,79.9953,475830.0
2016-05-19 12:00:00,80.73,80.96,80.42,80.44,296434.0,80.0151,80.243,79.7078,79.7276,296434.0
2016-05-19 12:30:00,80.45,81.34,80.45,81.04,525290.0,79.7376,80.6197,79.7376,80.3223,525290.0
2016-05-19 13:00:00,81.03,81.44,80.95,81.42,586630.0,80.3124,80.7188,80.2331,80.699,586630.0
2016-05-19 13:30:00,81.43,81.74,81.11,81.18,538796.0,80.7089,81.0161,80.3917,80.4611,538796.0
2016-05-19 14:00:00,81.16,81.27,81.06,81.21,321334.0,80.4413,80.5503,80.3422,80.4908,321334.0
2016-05-19 14:30:00,81.17,81.2,80.7,80.84,317524.0,80.4512,80.4809,79.9853,80.1241,317524.0
2016-05-19 15:00:00,80.85,81.1,80.85,80.95,508779.0,80.134,80.3818,80.134,80.2331,508779.0
2016-05-19 15:30:00,80.94,81.2,80.87,81.07,1026737.0,80.2232,80.4809,80.1538,80.3521,1026737.0
2016-05-20 09:30:00,81.6,81.82,81.1,81.66,683929.0,80.8774,81.0954,80.3818,80.9368,683929.0
2016-05-20 10:00:00,81.67,81.7,80.72,80.98,474514.0,80.9468,80.9765,80.0052,80.2629,474514.0
2016-05-20 10:30:00,80.98,81.52,80.95,81.52,214419.0,80.2629,80.7981,80.2331,80.7981,214419.0
2016-05-20 11:00:00,81.51,81.69,81.38,81.59,223813.0,80.7882,80.9666,80.6593,80.8675,223813.0
2016-05-20 11:30:00,81.61,81.61,81.26,81.46,249749.0,80.8873,80.8873,80.5404,80.7386,249749.0
2016-05-20 12:00:00,81.45,81.47,81.06,81.29,224788.0,80.7287,80.7485,80.3422,80.5701,224788.0
2016-05-20 12:30:00,81.28,81.74,81.26,81.71,212518.0,80.5602,81.0161,80.5404,80.9864,212518.0
2016-05-20 13:00:00,81.71,81.78,81.55,81.61,201680.0,80.9864,81.0558,80.8278,80.8873,201680.0
2016-05-20 13:30:00,81.6,81.63,81.3,81.45,205452.0,80.8774,80.9071,80.58,80.7287,205452.0
2016-05-20 14:00:00,81.45,81.56,81.34,81.55,163796.0,80.7287,80.8377,80.6197,80.8278,163796.0
2016-05-20 14:30:00,81.54,81.57,81.02,81.08,255632.0,80.8179,80.8476,80.3025,80.362,255632.0
2016-05-20 15:00:00,81.08,81.08,80.74,80.86,400047.0,80.362,80.362,80.025,80.1439,400047.0
2016-05-20 15:30:00,80.86,81.07,80.85,81.03,705281.0,80.1439,80.3521,80.134,80.3124,705281.0
2016-05-23 09:30:00,80.63,81.6,80.63,81.53,716892.0,79.916,80.8774,79.916,80.808,716892.0
2016-05-23 10:00:00,81.54,81.99,81.29,81.93,267649.0,80.8179,81.2639,80.5701,81.2044,267649.0
2016-05-23 10:30:00,81.91,82.05,81.46,81.61,415131.0,81.1846,81.3234,80.7386,80.8873,415131.0
2016-05-23 11:00:00,81.61,81.86,81.54,81.85,325079.0,80.8873,81.1351,80.8179,81.1252,325079.0
2016-05-23 11:30:00,81.85,81.86,81.56,81.67,244558.0,81.1252,81.1351,80.8377,80.9468,244558.0
2016-05-23 12:00:00,81.67,81.79,81.53,81.76,244073.0,80.9468,81.0657,80.808,81.036,244073.0
2016-05-23 12:30:00,81.76,81.92,81.68,81.82,187573.0,81.036,81.1945,80.9567,81.0954,187573.0
2016-05-23 13:00:00,81.83,81.98,81.82,81.93,182407.0,81.1053,81.254,81.0954,81.2044,182407.0
2016-05-23 13:30:00,81.94,82.0,81.81,81.81,241311.0,81.2144,81.2738,81.0855,81.0855,241311.0
2016-05-23 14:00:00,81.82,82.07,81.82,82.0,385568.0,81.0954,81.3432,81.0954,81.2738,385568.0
2016-05-23 14:30:00,82.0,82.1,81.92,81.95,235805.0,81.2738,81.3729,81.1945,81.2243,235805.0
2016-05-23 15:00:00,81.95,82.02,81.77,81.79,287855.0,81.2243,81.2937,81.0459,81.0657,287855.0
2016-05-23 15:30:00,81.8,81.91,81.67,81.73,572008.0,81.0756,81.1846,80.9468,81.0062,572008.0
2016-05-24 09:30:00,81.97,82.41,81.83,82.26,743767.0,81.2441,81.6802,81.1053,81.5315,743767.0
2016-05-24 10:00:00,82.27,82.78,82.24,82.71,366219.0,81.5414,82.0469,81.5117,81.9775,366219.0
2016-05-24 10:30:00,82.73,83.03,82.65,83.0,421070.0,81.9974,82.2947,81.9181,82.265,421070.0
2016-05-24 11:00:00,83.0,83.19,82.77,83.16,303606.0,82.265,82.4533,82.037,82.4236,303606.0
2016-05-24 11:30:00,83.17,83.41,83.02,83.25,529962.0,82.4335,82.6713,82.2848,82.5128,529962.0
2016-05-24 12:00:00,83.27,83.36,82.94,83.06,299183.0,82.5326,82.6218,82.2055,82.3244,299183.0
2016-05-24 12:30:00,83.06,83.21,83.03,83.14,170771.0,82.3244,82.4731,82.2947,82.4037,170771.0
2016-05-24 13:00:00,83.14,83.17,82.97,83.06,342104.0,82.4037,82.4335,82.2352,82.3244,342104.0
2016-05-24 13:30:00,83.07,83.11,82.93,83.04,259388.0,82.3344,82.374,82.1956,82.3046,259388.0
2016-05-24 14:00:00,83.04,83.19,82.96,83.16,223713.0,82.3046,82.4533,82.2253,82.4236,223713.0
2016-05-24 14:30:00,83.17,83.3,83.05,83.05,242288.0,82.4335,82.5623,82.3145,82.3145,242288.0
2016-05-24 15:00:00,83.06,83.12,82.87,83.06,336085.0,82.3244,82.3839,82.1361,82.3244,336085.0
2016-05-24 15:30:00,83.07,83.09,82.72,82.75,849454.0,82.3344,82.3542,81.9875,82.0172,849454.0
2016-05-25 09:30:00,83.0,83.38,82.78,83.09,454064.0,82.265,82.6416,82.0469,82.3542,454064.0
2016-05-25 10:00:00,83.06,83.13,82.34,82.57,411997.0,82.3244,82.3938,81.6108,81.8388,411997.0
2016-05-25 10:30:00,82.57,83.12,82.39,83.06,383280.0,81.8388,82.3839,81.6604,82.3244,383280.0
2016-05-25 11:00:00,83.07,83.13,82.84,82.91,214523.0,82.3344,82.3938,82.1064,82.1758,214523.0
2016-05-25 11:30:00,82.92,83.27,82.9,83.22,235187.0,82.1857,82.5326,82.1659,82.483,235187.0
2016-05-25 12:00:00,83.23,83.45,83.17,83.38,153687.0,82.4929,82.711,82.4335,82.6416,153687.0
2016-05-25 12:30:00,83.39,83.58,83.32,83.58,261409.0,82.6515,82.8398,82.5821,82.8398,261409.0
2016-05-25 13:00:00,83.58,83.81,83.55,83.81,252978.0,82.8398,83.0678,82.8101,83.0678,252978.0
2016-05-25 13:30:00,83.81,83.92,83.74,83.86,381968.0,83.0678,83.1768,82.9984,83.1174,381968.0
2016-05-25 14:00:00,83.87,83.89,83.77,83.8,260161.0,83.1273,83.1471,83.0282,83.0579,260161.0
2016-05-25 14:30:00,83.81,83.95,83.66,83.69,297436.0,83.0678,83.2066,82.9191,82.9489,297436.0
2016-05-25 15:00:00,83.69,83.83,83.57,83.82,260775.0,82.9489,83.0876,82.8299,83.0777,260775.0
2016-05-25 15:30:00,83.82,83.83,83.49,83.57,631354.0,83.0777,83.0876,82.7506,82.8299,631354.0
2016-05-26 09:30:00,83.81,84.45,83.77,84.0,627836.0,83.0678,83.7021,83.0282,83.2561,627836.0
2016-05-26 10:00:00,84.02,84.3,83.83,84.09,321304.0,83.2759,83.5535,83.0876,83.3453,321304.0
2016-05-26 10:30:00,84.08,84.48,84.08,84.16,266204.0,83.3354,83.7319,83.3354,83.4147,266204.0
2016-05-26 11:00:00,84.15,84.3,83.95,84.1,247170.0,83.4048,83.5535,83.2066,83.3552,247170.0
2016-05-26 11:30:00,84.11,84.2,83.85,83.92,220665.0,83.3651,83.4543,83.1074,83.1768,220665.0
2016-05-26 12:00:00,83.92,84.07,83.85,83.87,180880.0,83.1768,83.3255,83.1074,83.1273,180880.0
2016-05-26 12:30:00,83.86,83.99,83.52,83.59,306077.0,83.1174,83.2462,82.7804,82.8497,306077.0
2016-05-26 13:00:00,83.59,83.76,83.52,83.71,248260.0,82.8497,83.0182,82.7804,82.9687,248260.0
2016-05-26 13:30:00,83.71,83.71,83.55,83.62,142500.0,82.9687,82.9687,82.8101,82.8795,142500.0
2016-05-26 14:00:00,83.61,83.71,83.5,83.51,327433.0,82.8696,82.9687,82.7605,82.7705,327433.0
2016-05-26 14:30:00,83.5,83.54,83.4,83.46,259181.0,82.7605,82.8002,82.6614,82.7209,259181.0
2016-05-26 15:00:00,83.46,83.53,83.42,83.43,332847.0,82.7209,82.7903,82.6813,82.6912,332847.0
2016-05-26 15:30:00,83.43,83.54,83.25,83.33,664940.0,82.6912,82.8002,82.5128,82.5921,664940.0
2016-05-27 09:30:00,83.12,83.57,83.01,83.38,362691.0,82.3839,82.8299,82.2749,82.6416,362691.0
2016-05-27 10:00:00,83.37,83.5,83.12,83.17,215538.0,82.6317,82.7605,82.3839,82.4335,215538.0
2016-05-27 10:30:00,83.18,83.38,83.14,83.22,248594.0,82.4434,82.6416,82.4037,82.483,248594.0
2016-05-27 11:00:00,83.23,83.51,83.22,83.5,177337.0,82.4929,82.7705,82.483,82.7605,177337.0
2016-05-27 11:30:00,83.5,83.67,83.5,83.61,172479.0,82.7605,82.929,82.7605,82.8696,172479.0
2016-05-27 12:00:00,83.61,83.72,83.47,83.51,125677.0,82.8696,82.9786,82.7308,82.7705,125677.0
2016-05-27 12:30:00,83.49,83.59,83.43,83.49,98883.0,82.7506,82.8497,82.6912,82.7506,98883.0
2016-05-27 13:00:00,83.5,83.57,83.45,83.45,120675.0,82.7605,82.8299,82.711,82.711,120675.0
2016-05-27 13:30:00,83.46,83.5,83.29,83.31,98848.0,82.7209,82.7605,82.5524,82.5722,98848.0
2016-05-27 14:00:00,83.3,83.53,83.22,83.46,116956.0,82.5623,82.7903,82.483,82.7209,116956.0
2016-05-27 14:30:00,83.47,83.65,83.39,83.6,117700.0,82.7308,82.9092,82.6515,82.8597,117700.0
2016-05-27 15:00:00,83.59,83.65,83.47,83.48,148474.0,82.8497,82.9092,82.7308,82.7407,148474.0
2016-05-27 15:30:00,83.48,83.8,83.4,83.75,393540.0,82.7407,83.0579,82.6614,83.0083,393540.0
2016-05-31 09:30:00,83.56,83.93,83.34,83.68,389986.0,82.82,83.1867,82.602,82.939,389986.0
2016-05-31 10:00:00,83.68,84.06,83.65,83.83,234232.0,82.939,83.3156,82.9092,83.0876,234232.0
2016-05-31 10:30:00,83.86,83.93,83.5,83.63,219582.0,83.1174,83.1867,82.7605,82.8894,219582.0
2016-05-31 11:00:00,83.62,83.62,83.34,83.35,276738.0,82.8795,82.8795,82.602,82.6119,276738.0
2016-05-31 11:30:00,83.34,83.52,83.23,83.28,205637.0,82.602,82.7804,82.4929,82.5425,205637.0
2016-05-31 12:00:00,83.28,83.37,83.18,83.3,161815.0,82.5425,82.6317,82.4434,82.5623,161815.0
2016-05-31 12:30:00,83.29,83.43,83.15,83.24,137064.0,82.5524,82.6912,82.4136,82.5028,137064.0
2016-05-31 13:00:00,83.24,83.59,83.23,83.51,140989.0,82.5028,82.8497,82.4929,82.7705,140989.0
2016-05-31 13:30:00,83.51,83.63,83.51,83.53,103305.0,82.7705,82.8894,82.7705,82.7903,103305.0
2016-05-31 14:00:00,83.53,83.53,83.21,83.48,232231.0,82.7903,82.7903,82.4731,82.7407,232231.0
2016-05-31 14:30:00,83.48,83.48,83.19,83.24,153407.0,82.7407,82.7407,82.4533,82.5028,153407.0
2016-05-31 15:00:00,83.24,83.6,83.2,83.52,223837.0,82.5028,82.8597,82.4632,82.7804,223837.0
2016-05-31 15:30:00,83.51,83.86,83.5,83.71,746698.0,82.7705,83.1174,82.7605,82.9687,746698.0
2016-06-01 09:30:00,82.0,83.51,81.91,83.22,884294.0,81.2738,82.7705,81.1846,82.483,884294.0
2016-06-01 10:00:00,83.25,83.85,83.23,83.31,480385.0,82.5128,83.1074,82.4929,82.5722,480385.0
2016-06-01 10:30:00,83.3,83.81,83.27,83.65,236370.0,82.5623,83.0678,82.5326,82.9092,236370.0
2016-06-01 11:00:00,83.66,83.79,83.5,83.52,238482.0,82.9191,83.048,82.7605,82.7804,238482.0
2016-06-01 11:30:00,83.51,83.66,83.28,83.6,188127.0,82.7705,82.9191,82.5425,82.8597,188127.0
2016-06-01 12:00:00,83.6,83.75,83.4,83.42,151447.0,82.8597,83.0083,82.6614,82.6813,151447.0
2016-06-01 12:30:00,83.41,83.62,83.38,83.53,148699.0,82.6713,82.8795,82.6416,82.7903,148699.0
2016-06-01 13:00:00,83.53,83.61,83.41,83.44,141142.0,82.7903,82.8696,82.6713,82.7011,141142.0
2016-06-01 13:30:00,83.44,83.5,83.13,83.36,144154.0,82.7011,82.7605,82.3938,82.6218,144154.0
2016-06-01 14:00:00,83.37,83.62,83.27,83.51,183711.0,82.6317,82.8795,82.5326,82.7705,183711.0
2016-06-01 14:30:00,83.51,83.6,83.3,83.6,117892.0,82.7705,82.8597,82.5623,82.8597,117892.0
2016-06-01 15:00:00,83.6,83.66,83.51,83.62,157298.0,82.8597,82.9191,82.7705,82.8795,157298.0
2016-06-01 15:30:00,83.63,83.69,83.44,83.47,354055.0,82.8894,82.9489,82.7011,82.7308,354055.0
2016-06-02 09:30:00,83.21,83.37,82.45,82.62,333212.0,82.4731,82.6317,81.7198,81.8883,333212.0
2016-06-02 10:00:00,82.62,82.99,82.59,82.83,217009.0,81.8883,82.2551,81.8586,82.0965,217009.0
2016-06-02 10:30:00,82.86,83.0,82.77,82.8,214319.0,82.1262,82.265,82.037,82.0667,214319.0
2016-06-02 11:00:00,82.8,82.95,82.72,82.79,196776.0,82.0667,82.2154,81.9875,82.0568,196776.0
2016-06-02 11:30:00,82.8,82.99,82.78,82.78,232287.0,82.0667,82.2551,82.0469,82.0469,232287.0
2016-06-02 12:00:00,82.8,82.89,82.75,82.83,136788.0,82.0667,82.1559,82.0172,82.0965,136788.0
2016-06-02 12:30:00,82.84,82.92,82.79,82.9,193377.0,82.1064,82.1857,82.0568,82.1659,193377.0
2016-06-02 13:00:00,82.9,82.91,82.82,82.88,192267.0,82.1659,82.1758,82.0866,82.146,192267.0
2016-06-02 13:30:00,82.89,83.18,82.88,83.12,278074.0,82.1559,82.4434,82.146,82.3839,278074.0
2016-06-02 14:00:00,83.13,83.2,83.07,83.09,212148.0,82.3938,82.4632,82.3344,82.3542,212148.0
2016-06-02 14:30:00,83.09,83.19,83.02,83.18,207747.0,82.3542,82.4533,82.2848,82.4434,207747.0
2016-06-02 15:00:00,83.17,83.24,83.14,83.22,260873.0,82.4335,82.5028,82.4037,82.483,260873.0
2016-06-02 15:30:00,83.22,83.26,83.06,83.22,466997.0,82.483,82.5227,82.3244,82.483,466997.0
2016-06-03 09:30:00,83.0,83.01,82.43,82.47,223868.0,82.265,82.2749,81.7,81.7397,223868.0
2016-06-03 10:00:00,82.47,82.47,82.12,82.28,185746.0,81.7397,81.7397,81.3928,81.5513,185746.0
2016-06-03 10:30:00,82.28,82.71,82.22,82.6,154377.0,81.5513,81.9775,81.4919,81.8685,154377.0
2016-06-03 11:00:00,82.61,82.63,82.36,82.49,119397.0,81.8784,81.8983,81.6306,81.7595,119397.0
2016-06-03 11:30:00,82.49,82.62,82.41,82.52,99630.0,81.7595,81.8883,81.6802,81.7892,99630.0
2016-06-03 12:00:00,82.53,82.75,82.49,82.52,147378.0,81.7991,82.0172,81.7595,81.7892,147378.0
2016-06-03 12:30:00,82.51,82.67,82.42,82.42,93379.0,81.7793,81.9379,81.6901,81.6901,93379.0
2016-06-03 13:00:00,82.43,82.53,82.27,82.31,157094.0,81.7,81.7991,81.5414,81.5811,157094.0
2016-06-03 13:30:00,82.32,82.62,82.32,82.58,120123.0,81.591,81.8883,81.591,81.8487,120123.0
2016-06-03 14:00:00,82.58,82.6,82.38,82.48,162142.0,81.8487,81.8685,81.6505,81.7496,162142.0
2016-06-03 14:30:00,82.48,82.66,82.47,82.59,168803.0,81.7496,81.928,81.7397,81.8586,168803.0
2016-06-03 15:00:00,82.59,82.61,82.44,82.47,198175.0,81.8586,81.8784,81.7099,81.7397,198175.0
2016-06-03 15:30:00,82.48,82.61,82.42,82.55,414804.0,81.7496,81.8784,81.6901,81.819,414804.0
2016-06-06 09:30:00,82.86,83.14,82.5,82.9,200933.0,82.1262,82.4037,81.7694,82.1659,200933.0
2016-06-06 10:00:00,82.93,83.4,82.91,83.19,290323.0,82.1956,82.6614,82.1758,82.4533,290323.0
2016-06-06 10:30:00,83.19,83.23,82.96,83.06,181548.0,82.4533,82.4929,82.2253,82.3244,181548.0
2016-06-06 11:00:00,83.04,83.13,82.96,83.03,92107.0,82.3046,82.3938,82.2253,82.2947,92107.0
2016-06-06 11:30:00,83.02,83.1,82.93,82.96,104918.0,82.2848,82.3641,82.1956,82.2253,104918.0
2016-06-06 12:00:00,82.93,83.05,82.9,83.02,126370.0,82.1956,82.3145,82.1659,82.2848,126370.0
2016-06-06 12:30:00,83.02,83.04,82.62,82.87,166024.0,82.2848,82.3046,81.8883,82.1361,166024.0
2016-06-06 13:00:00,82.88,83.05,82.8,82.99,119397.0,82.146,82.3145,82.0667,82.2551,119397.0
2016-06-06 13:30:00,82.98,83.09,82.86,83.07,103196.0,82.2452,82.3542,82.1262,82.3344,103196.0
2016-06-06 14:00:00,83.05,83.12,83.01,83.08,109001.0,82.3145,82.3839,82.2749,82.3443,109001.0
2016-06-06 14:30:00,83.08,83.11,82.99,83.0,114333.0,82.3443,82.374,82.2551,82.265,114333.0
2016-06-06 15:00:00,83.0,83.03,82.85,82.89,193918.0,82.265,82.2947,82.1163,82.1559,193918.0
2016-06-06 15:30:00,82.9,83.0,82.83,82.84,417414.0,82.1659,82.265,82.0965,82.1064,417414.0
2016-06-07 09:30:00,82.98,83.09,82.76,82.85,163609.0,82.2452,82.3542,82.0271,82.1163,163609.0
2016-06-07 10:00:00,82.84,83.07,82.83,83.03,152018.0,82.1064,82.3344,82.0965,82.2947,152018.0
2016-06-07 10:30:00,83.04,83.06,82.87,82.96,82067.0,82.3046,82.3244,82.1361,82.2253,82067.0
2016-06-07 11:00:00,82.96,83.06,82.78,83.05,97636.0,82.2253,82.3244,82.0469,82.3145,97636.0
2016-06-07 11:30:00,83.04,83.15,83.02,83.12,195118.0,82.3046,82.4136,82.2848,82.3839,195118.0
2016-06-07 12:00:00,83.11,83.16,82.99,83.1,145884.0,82.374,82.4236,82.2551,82.3641,145884.0
2016-06-07 12:30:00,83.12,83.23,83.08,83.13,145768.0,82.3839,82.4929,82.3443,82.3938,145768.0
2016-06-07 13:00:00,83.11,83.19,83.07,83.18,52470.0,82.374,82.4533,82.3344,82.4434,52470.0
2016-06-07 13:30:00,83.18,83.18,83.05,83.06,87392.0,82.4434,82.4434,82.3145,82.3244,87392.0
2016-06-07 14:00:00,83.05,83.2,83.03,83.19,199189.0,82.3145,82.4632,82.2947,82.4533,199189.0
2016-06-07 14:30:00,83.19,83.26,83.16,83.17,143362.0,82.4533,82.5227,82.4236,82.4335,143362.0
2016-06-07 15:00:00,83.17,83.3,83.16,83.18,227045.0,82.4335,82.5623,82.4236,82.4434,227045.0
2016-06-07 15:30:00,83.19,83.34,83.03,83.15,395611.0,82.4533,82.602,82.2947,82.4136,395611.0
2016-06-08 09:30:00,83.13,83.36,82.93,83.35,162934.0,82.3938,82.6218,82.1956,82.6119,162934.0
2016-06-08 10:00:00,83.36,83.38,82.96,83.02,161118.0,82.6218,82.6416,82.2253,82.2848,161118.0
2016-06-08 10:30:00,83.02,83.25,83.01,83.17,101384.0,82.2848,82.5128,82.2749,82.4335,101384.0
2016-06-08 11:00:00,83.15,83.43,83.08,83.39,223520.0,82.4136,82.6912,82.3443,82.6515,223520.0
2016-06-08 11:30:00,83.4,83.56,83.39,83.41,113892.0,82.6614,82.82,82.6515,82.6713,113892.0
2016-06-08 12:00:00,83.4,83.45,83.36,83.45,82237.0,82.6614,82.711,82.6218,82.711,82237.0
2016-06-08 12:30:00,83.45,83.48,83.38,83.41,82652.0,82.711,82.7407,82.6416,82.6713,82652.0
2016-06-08 13:00:00,83.4,83.47,83.28,83.28,57670.0,82.6614,82.7308,82.5425,82.5425,57670.0
2016-06-08 13:30:00,83.28,83.44,83.26,83.44,152324.0,82.5425,82.7011,82.5227,82.7011,152324.0
2016-06-08 14:00:00,83.44,83.45,83.33,83.38,149679.0,82.7011,82.711,82.5921,82.6416,149679.0
2016-06-08 14:30:00,83.38,83.43,83.33,83.43,169306.0,82.6416,82.6912,82.5921,82.6912,169306.0
2016-06-08 15:00:00,83.43,83.5,83.32,83.36,140262.0,82.6912,82.7605,82.5821,82.6218,140262.0
2016-06-08 15:30:00,83.36,83.47,83.29,83.36,343298.0,82.6218,82.7308,82.5524,82.6218,343298.0
2016-06-09 09:30:00,82.81,83.2,82.65,83.16,177833.0,82.0767,82.4632,81.9181,82.4236,177833.0
2016-06-09 10:00:00,83.14,83.29,82.98,83.08,170486.0,82.4037,82.5524,82.2452,82.3443,170486.0
2016-06-09 10:30:00,83.1,83.16,82.9,83.03,70472.0,82.3641,82.4236,82.1659,82.2947,70472.0
2016-06-09 11:00:00,83.01,83.09,82.9,82.9,74008.0,82.2749,82.3542,82.1659,82.1659,74008.0
2016-06-09 11:30:00,82.9,82.91,82.67,82.9,109540.0,82.1659,82.1758,81.9379,82.1659,109540.0
2016-06-09 12:00:00,82.89,82.92,82.74,82.83,70296.0,82.1559,82.1857,82.0073,82.0965,70296.0
2016-06-09 12:30:00,82.84,82.92,82.73,82.86,63179.0,82.1064,82.1857,81.9974,82.1262,63179.0
2016-06-09 13:00:00,82.86,82.93,82.73,82.9,112596.0,82.1262,82.1956,81.9974,82.1659,112596.0
2016-06-09 13:30:00,82.89,82.97,82.65,82.71,65076.0,82.1559,82.2352,81.9181,81.9775,65076.0
2016-06-09 14:00:00,82.71,82.85,82.68,82.74,86603.0,81.9775,82.1163,81.9478,82.0073,86603.0
2016-06-09 14:30:00,82.74,82.9,82.73,82.86,82368.0,82.0073,82.1659,81.9974,82.1262,82368.0
2016-06-09 15:00:00,82.86,82.89,82.74,82.79,96448.0,82.1262,82.1559,82.0073,82.0568,96448.0
2016-06-09 15:30:00,82.79,82.84,82.71,82.74,315759.0,82.0568,82.1064,81.9775,82.0073,315759.0
2016-06-10 09:30:00,82.0,82.37,81.88,82.16,224843.0,81.2738,81.6406,81.1549,81.4324,224843.0
2016-06-10 10:00:00,82.16,82.56,82.11,82.44,172588.0,81.4324,81.8289,81.3829,81.7099,172588.0
2016-06-10 10:30:00,82.43,82.59,82.32,82.36,109608.0,81.7,81.8586,81.591,81.6306,109608.0
2016-06-10 11:00:00,82.37,82.56,82.27,82.49,78957.0,81.6406,81.8289,81.5414,81.7595,78957.0
2016-06-10 11:30:00,82.48,82.52,82.05,82.22,118493.0,81.7496,81.7892,81.3234,81.4919,118493.0
2016-06-10 12:00:00,82.23,82.25,82.02,82.04,99167.0,81.5018,81.5216,81.2937,81.3135,99167.0
2016-06-10 12:30:00,82.04,82.29,81.93,82.26,99981.0,81.3135,81.5613,81.2044,81.5315,99981.0
2016-06-10 13:00:00,82.26,82.31,82.17,82.21,78342.0,81.5315,81.5811,81.4423,81.482,78342.0
2016-06-10 13:30:00,82.21,82.22,81.8,81.84,103266.0,81.482,81.4919,81.0756,81.1152,103266.0
2016-06-10 14:00:00,81.83,81.85,81.66,81.73,113093.0,81.1053,81.1252,80.9368,81.0062,113093.0
2016-06-10 14:30:00,81.71,81.89,81.63,81.76,139346.0,80.9864,81.1648,80.9071,81.036,139346.0
2016-06-10 15:00:00,81.76,81.77,81.55,81.7,163682.0,81.036,81.0459,80.8278,80.9765,163682.0
2016-06-10 15:30:00,81.69,81.95,81.67,81.84,417890.0,80.9666,81.2243,80.9468,81.1152,417890.0
2016-06-13 09:30:00,81.25,82.99,80.8,82.55,693887.0,80.5305,82.2551,80.0845,81.819,693887.0
2016-06-13 10:00:00,82.53,82.75,82.3,82.63,313781.0,81.7991,82.0172,81.5712,81.8983,313781.0
2016-06-13 10:30:00,82.63,82.81,82.21,82.23,295897.0,81.8983,82.0767,81.482,81.5018,295897.0
2016-06-13 11:00:00,82.24,82.26,81.93,82.03,367462.0,81.5117,81.5315,81.2044,81.3036,367462.0
2016-06-13 11:30:00,82.02,82.05,81.54,81.59,208799.0,81.2937,81.3234,80.8179,80.8675,208799.0
2016-06-13 12:00:00,81.58,81.95,81.52,81.82,234780.0,80.8575,81.2243,80.7981,81.0954,234780.0
2016-06-13 12:30:00,81.83,82.18,81.78,82.16,195443.0,81.1053,81.4522,81.0558,81.4324,195443.0
2016-06-13 13:00:00,82.15,82.18,82.02,82.11,123190.0,81.4225,81.4522,81.2937,81.3829,123190.0
2016-06-13 13:30:00,82.12,82.14,81.82,81.89,236138.0,81.3928,81.4126,81.0954,81.1648,236138.0
2016-06-13 14:00:00,81.9,81.94,81.78,81.93,168751.0,81.1747,81.2144,81.0558,81.2044,168751.0
2016-06-13 14:30:00,81.92,82.09,81.85,81.87,189623.0,81.1945,81.363,81.1252,81.145,189623.0
2016-06-13 15:00:00,81.87,81.93,81.68,81.75,265262.0,81.145,81.2044,80.9567,81.026,265262.0
2016-06-13 15:30:00,81.75,81.78,81.47,81.51,501520.0,81.026,81.0558,80.7485,80.7882,501520.0
2016-06-14 09:30:00,81.12,81.72,81.0,81.48,221182.0,80.4016,80.9963,80.2827,80.7584,221182.0
2016-06-14 10:00:00,81.51,81.71,81.29,81.38,367273.0,80.7882,80.9864,80.5701,80.6593,367273.0
2016-06-14 10:30:00,81.38,81.46,81.0,81.13,209079.0,80.6593,80.7386,80.2827,80.4115,209079.0
2016-06-14 11:00:00,81.14,81.15,80.89,80.95,198744.0,80.4214,80.4314,80.1737,80.2331,198744.0
2016-06-14 11:30:00,80.98,81.22,80.91,80.99,191771.0,80.2629,80.5007,80.1935,80.2728,191771.0
2016-06-14 12:00:00,81.0,81.27,80.84,81.23,206966.0,80.2827,80.5503,80.1241,80.5106,206966.0
2016-06-14 12:30:00,81.23,81.23,80.99,81.01,131901.0,80.5106,80.5106,80.2728,80.2926,131901.0
2016-06-14 13:00:00,81.0,81.07,80.87,80.98,147257.0,80.2827,80.3521,80.1538,80.2629,147257.0
2016-06-14 13:30:00,80.96,81.14,80.79,80.84,131414.0,80.243,80.4214,80.0745,80.1241,131414.0
2016-06-14 14:00:00,80.84,81.14,80.77,81.14,149779.0,80.1241,80.4214,80.0547,80.4214,149779.0
2016-06-14 14:30:00,81.13,81.17,80.82,80.89,163002.0,80.4115,80.4512,80.1043,80.1737,163002.0
2016-06-14 15:00:00,80.9,81.12,80.81,81.09,336469.0,80.1836,80.4016,80.0944,80.3719,336469.0
2016-06-14 15:30:00,81.08,81.26,81.0,81.09,539047.0,80.362,80.5404,80.2827,80.3719,539047.0
2016-06-15 09:30:00,81.83,82.15,81.75,82.07,313547.0,81.1053,81.4225,81.026,81.3432,313547.0
2016-06-15 10:00:00,82.07,82.37,82.07,82.31,279130.0,81.3432,81.6406,81.3432,81.5811,279130.0
2016-06-15 10:30:00,82.32,82.61,82.25,82.29,322275.0,81.591,81.8784,81.5216,81.5613,322275.0
2016-06-15 11:00:00,82.29,82.36,82.03,82.05,128366.0,81.5613,81.6306,81.3036,81.3234,128366.0
2016-06-15 11:30:00,82.05,82.43,82.0,82.39,154001.0,81.3234,81.7,81.2738,81.6604,154001.0
2016-06-15 12:00:00,82.38,82.44,82.27,82.42,107449.0,81.6505,81.7099,81.5414,81.6901,107449.0
2016-06-15 12:30:00,82.42,82.45,82.3,82.3,179937.0,81.6901,81.7198,81.5712,81.5712,179937.0
2016-06-15 13:00:00,82.3,82.44,82.18,82.4,113868.0,81.5712,81.7099,81.4522,81.6703,113868.0
2016-06-15 13:30:00,82.4,82.45,82.26,82.28,109026.0,81.6703,81.7198,81.5315,81.5513,109026.0
2016-06-15 14:00:00,82.28,82.45,82.09,82.09,229301.0,81.5513,81.7198,81.363,81.363,229301.0
2016-06-15 14:30:00,82.05,82.38,81.98,82.33,187212.0,81.3234,81.6505,81.254,81.6009,187212.0
2016-06-15 15:00:00,82.32,82.45,82.29,82.37,236687.0,81.591,81.7198,81.5613,81.6406,236687.0
2016-06-15 15:30:00,82.38,82.41,81.9,82.06,662438.0,81.6505,81.6802,81.1747,81.3333,662438.0
2016-06-16 09:30:00,81.19,81.5,80.48,80.55,416790.0,80.471,80.7783,79.7673,79.8367,416790.0
2016-06-16 10:00:00,80.53,80.7,80.37,80.46,239241.0,79.8168,79.9853,79.6583,79.7475,239241.0
2016-06-16 10:30:00,80.43,80.46,80.21,80.42,240798.0,79.7177,79.7475,79.4997,79.7078,240798.0
2016-06-16 11:00:00,80.41,80.92,80.39,80.84,226187.0,79.6979,80.2034,79.6781,80.1241,226187.0
2016-06-16 11:30:00,80.85,80.95,80.61,80.62,120712.0,80.134,80.2331,79.8961,79.9061,120712.0
2016-06-16 12:00:00,80.63,81.08,80.57,80.98,123777.0,79.916,80.362,79.8565,80.2629,123777.0
2016-06-16 12:30:00,80.97,81.28,80.91,81.26,136367.0,80.253,80.5602,80.1935,80.5404,136367.0
2016-06-16 13:00:00,81.27,81.54,81.27,81.42,168193.0,80.5503,80.8179,80.5503,80.699,168193.0
2016-06-16 13:30:00,81.42,81.49,81.13,81.2,110882.0,80.699,80.7683,80.4115,80.4809,110882.0
2016-06-16 14:00:00,81.19,81.59,81.17,81.33,89560.0,80.471,80.8675,80.4512,80.6098,89560.0
2016-06-16 14:30:00,81.34,81.59,81.31,81.5,106111.0,80.6197,80.8675,80.5899,80.7783,106111.0
2016-06-16 15:00:00,81.5,81.76,81.44,81.76,179387.0,80.7783,81.036,80.7188,81.036,179387.0
2016-06-16 15:30:00,81.76,81.84,81.59,81.66,399180.0,81.036,81.1152,80.8675,80.9368,399180.0
2016-06-17 09:30:00,81.53,81.53,80.38,80.66,713758.0,80.808,80.808,79.6682,79.9457,713758.0
2016-06-17 10:00:00,80.69,80.92,80.63,80.67,185488.0,79.9754,80.2034,79.916,79.9556,185488.0
2016-06-17 10:30:00,80.67,80.75,80.48,80.51,223982.0,79.9556,80.0349,79.7673,79.797,223982.0
2016-06-17 11:00:00,80.52,80.54,80.17,80.3,272760.0,79.8069,79.8268,79.46,79.5889,272760.0
2016-06-17 11:30:00,80.28,80.58,80.27,80.38,156349.0,79.5691,79.8664,79.5591,79.6682,156349.0
2016-06-17 12:00:00,80.39,80.54,80.27,80.32,178756.0,79.6781,79.8268,79.5591,79.6087,178756.0
2016-06-17 12:30:00,80.31,80.36,80.2,80.29,150700.0,79.5988,79.6484,79.4898,79.579,150700.0
2016-06-17 13:00:00,80.28,80.6,80.18,80.54,134390.0,79.5691,79.8862,79.4699,79.8268,134390.0
2016-06-17 13:30:00,80.53,80.7,80.47,80.6,156879.0,79.8168,79.9853,79.7574,79.8862,156879.0
2016-06-17 14:00:00,80.59,80.61,80.29,80.41,197795.0,79.8763,79.8961,79.579,79.6979,197795.0
2016-06-17 14:30:00,80.41,80.56,80.39,80.42,148376.0,79.6979,79.8466,79.6781,79.7078,148376.0
2016-06-17 15:00:00,80.43,80.44,80.24,80.3,258385.0,79.7177,79.7276,79.5294,79.5889,258385.0
2016-06-17 15:30:00,80.3,80.55,80.27,80.49,744117.0,79.5889,79.8367,79.5591,79.7772,744117.0
2016-06-20 09:30:00,81.18,82.05,81.18,82.04,340344.0,80.4611,81.3234,80.4611,81.3135,340344.0
2016-06-20 10:00:00,82.02,82.29,81.98,82.26,319270.0,81.2937,81.5613,81.254,81.5315,319270.0
2016-06-20 10:30:00,82.26,82.29,82.0,82.15,239611.0,81.5315,81.5613,81.2738,81.4225,239611.0
2016-06-20 11:00:00,82.14,82.23,82.06,82.21,277119.0,81.4126,81.5018,81.3333,81.482,277119.0
2016-06-20 11:30:00,82.22,82.22,81.88,81.97,190163.0,81.4919,81.4919,81.1549,81.2441,190163.0
2016-06-20 12:00:00,81.97,82.01,81.83,81.92,137172.0,81.2441,81.2837,81.1053,81.1945,137172.0
2016-06-20 12:30:00,81.92,82.02,81.91,81.95,111904.0,81.1945,81.2937,81.1846,81.2243,111904.0
2016-06-20 13:00:00,81.94,82.03,81.77,81.81,156885.0,81.2144,81.3036,81.0459,81.0855,156885.0
2016-06-20 13:30:00,81.81,81.96,81.79,81.9,119405.0,81.0855,81.2342,81.0657,81.1747,119405.0
2016-06-20 14:00:00,81.89,81.92,81.65,81.68,142331.0,81.1648,81.1945,80.9269,80.9567,142331.0
2016-06-20 14:30:00,81.67,81.82,81.63,81.78,140839.0,80.9468,81.0954,80.9071,81.0558,140839.0
2016-06-20 15:00:00,81.79,81.79,81.46,81.47,221418.0,81.0657,81.0657,80.7386,80.7485,221418.0
2016-06-20 15:30:00,81.47,81.52,81.13,81.23,521576.0,80.7485,80.7981,80.4115,80.5106,521576.0
2016-06-21 09:30:00,81.57,81.87,81.43,81.73,229772.0,80.8476,81.145,80.7089,81.0062,229772.0
2016-06-21 10:00:00,81.72,81.74,81.44,81.58,178198.0,80.9963,81.0161,80.7188,80.8575,178198.0
2016-06-21 10:30:00,81.59,81.64,81.4,81.46,103630.0,80.8675,80.917,80.6791,80.7386,103630.0
2016-06-21 11:00:00,81.46,81.67,81.39,81.54,196120.0,80.7386,80.9468,80.6692,80.8179,196120.0
2016-06-21 11:30:00,81.52,81.6,81.37,81.56,84005.0,80.7981,80.8774,80.6494,80.8377,84005.0
2016-06-21 12:00:00,81.59,81.61,81.35,81.46,69562.0,80.8675,80.8873,80.6296,80.7386,69562.0
2016-06-21 12:30:00,81.48,81.51,81.32,81.37,54943.0,80.7584,80.7882,80.5999,80.6494,54943.0
2016-06-21 13:00:00,81.38,81.48,81.34,81.39,110837.0,80.6593,80.7584,80.6197,80.6692,110837.0
2016-06-21 13:30:00,81.39,81.41,81.23,81.39,96083.0,80.6692,80.6891,80.5106,80.6692,96083.0
2016-06-21 14:00:00,81.4,81.56,81.32,81.52,156608.0,80.6791,80.8377,80.5999,80.7981,156608.0
2016-06-21 14:30:00,81.53,81.79,81.49,81.75,248662.0,80.808,81.0657,80.7683,81.026,248662.0
2016-06-21 15:00:00,81.76,81.84,81.66,81.81,211430.0,81.036,81.1152,80.9368,81.0855,211430.0
2016-06-21 15:30:00,81.81,81.81,81.57,81.61,444245.0,81.0855,81.0855,80.8476,80.8873,444245.0
2016-06-22 09:30:00,81.56,81.81,81.09,81.13,215206.0,80.8377,81.0855,80.3719,80.4115,215206.0
2016-06-22 10:00:00,81.13,81.19,81.02,81.09,95900.0,80.4115,80.471,80.3025,80.3719,95900.0
2016-06-22 10:30:00,81.09,81.4,81.04,81.28,115217.0,80.3719,80.6791,80.3223,80.5602,115217.0
2016-06-22 11:00:00,81.28,81.35,81.14,81.28,70398.0,80.5602,80.6296,80.4214,80.5602,70398.0
2016-06-22 11:30:00,81.26,81.28,81.03,81.16,73765.0,80.5404,80.5602,80.3124,80.4413,73765.0
2016-06-22 12:00:00,81.18,81.21,80.71,80.75,116966.0,80.4611,80.4908,79.9953,80.0349,116966.0
2016-06-22 12:30:00,80.73,80.9,80.68,80.86,107288.0,80.0151,80.1836,79.9655,80.1439,107288.0
2016-06-22 13:00:00,80.84,80.87,80.57,80.71,102210.0,80.1241,80.1538,79.8565,79.9953,102210.0
2016-06-22 13:30:00,80.69,80.95,80.64,80.94,90553.0,79.9754,80.2331,79.9259,80.2232,90553.0
2016-06-22 14:00:00,80.94,81.03,80.79,80.84,91469.0,80.2232,80.3124,80.0745,80.1241,91469.0
2016-06-22 14:30:00,80.84,80.88,80.59,80.73,119829.0,80.1241,80.1637,79.8763,80.0151,119829.0
2016-06-22 15:00:00,80.72,80.81,80.52,80.54,135196.0,80.0052,80.0944,79.8069,79.8268,135196.0
2016-06-22 15:30:00,80.54,80.71,80.47,80.6,490429.0,79.8268,79.9953,79.7574,79.8862,490429.0
2016-06-23 09:30:00,81.16,81.42,80.79,81.27,305593.0,80.4413,80.699,80.0745,80.5503,305593.0
2016-06-23 10:00:00,81.27,81.83,81.26,81.74,228402.0,80.5503,81.1053,80.5404,81.0161,228402.0
2016-06-23 10:30:00,81.73,81.8,81.36,81.73,112762.0,81.0062,81.0756,80.6395,81.0062,112762.0
2016-06-23 11:00:00,81.73,81.84,81.65,81.81,68507.0,81.0062,81.1152,80.9269,81.0855,68507.0
2016-06-23 11:30:00,81.8,81.99,81.68,81.98,120592.0,81.0756,81.2639,80.9567,81.254,120592.0
2016-06-23 12:00:00,81.96,82.0,81.87,81.96,87408.0,81.2342,81.2738,81.145,81.2342,87408.0
2016-06-23 12:30:00,81.95,82.11,81.9,82.02,120457.0,81.2243,81.3829,81.1747,81.2937,120457.0
2016-06-23 13:00:00,82.02,82.04,81.9,81.97,109109.0,81.2937,81.3135,81.1747,81.2441,109109.0
2016-06-23 13:30:00,81.96,82.0,81.71,81.79,128279.0,81.2342,81.2738,80.9864,81.0657,128279.0
2016-06-23 14:00:00,81.78,81.99,81.7,81.94,107654.0,81.0558,81.2639,80.9765,81.2144,107654.0
2016-06-23 14:30:00,81.95,82.09,81.9,82.03,142293.0,81.2243,81.363,81.1747,81.3036,142293.0
2016-06-23 15:00:00,82.02,82.03,81.83,81.84,130976.0,81.2937,81.3036,81.1053,81.1152,130976.0
2016-06-23 15:30:00,81.83,82.32,81.82,82.28,484467.0,81.1053,81.591,81.0954,81.5513,484467.0
2016-06-24 09:30:00,79.48,80.3,78.67,80.13,734927.0,78.7761,79.5889,77.9733,79.4204,734927.0
2016-06-24 10:00:00,80.16,80.51,79.87,79.94,430757.0,79.4501,79.797,79.1627,79.2321,430757.0
2016-06-24 10:30:00,79.95,80.16,79.76,79.93,453239.0,79.242,79.4501,79.0537,79.2222,453239.0
2016-06-24 11:00:00,79.93,80.02,79.73,79.97,302610.0,79.2222,79.3114,79.0239,79.2618,302610.0
2016-06-24 11:30:00,79.98,80.07,79.66,79.74,180767.0,79.2717,79.3609,78.9546,79.0338,180767.0
2016-06-24 12:00:00,79.75,79.85,79.39,79.48,207239.0,79.0438,79.1429,78.6869,78.7761,207239.0
2016-06-24 12:30:00,79.47,79.53,79.01,79.08,153420.0,78.7662,78.8257,78.3103,78.3797,153420.0
2016-06-24 13:00:00,79.11,79.31,79.04,79.2,195434.0,78.4094,78.6077,78.34,78.4986,195434.0
2016-06-24 13:30:00,79.17,79.52,79.1,79.17,213419.0,78.4689,78.8158,78.3995,78.4689,213419.0
2016-06-24 14:00:00,79.18,79.31,78.85,78.92,360481.0,78.4788,78.6077,78.1517,78.2211,360481.0
2016-06-24 14:30:00,78.91,78.92,78.58,78.68,364797.0,78.2112,78.2211,77.8841,77.9832,364797.0
2016-06-24 15:00:00,78.68,78.79,78.33,78.49,633812.0,77.9832,78.0923,77.6363,77.7949,633812.0
2016-06-24 15:30:00,78.48,79.03,78.37,78.47,1452564.0,77.785,78.3301,77.676,77.7751,1452564.0
2016-06-27 09:30:00,77.46,77.69,76.53,76.96,564118.0,76.774,77.002,75.8523,76.2785,564118.0
2016-06-27 10:00:00,76.94,77.02,76.0,76.19,603528.0,76.2586,76.3379,75.327,75.5153,603528.0
2016-06-27 10:30:00,76.18,76.27,75.62,75.7,396793.0,75.5054,75.5946,74.9503,75.0296,396793.0
2016-06-27 11:00:00,75.69,76.12,75.51,76.09,365958.0,75.0197,75.4459,74.8413,75.4162,365958.0
2016-06-27 11:30:00,76.08,76.41,76.03,76.1,260952.0,75.4063,75.7333,75.3567,75.4261,260952.0
2016-06-27 12:00:00,76.09,76.39,75.87,76.37,197274.0,75.4162,75.7135,75.1981,75.6937,197274.0
2016-06-27 12:30:00,76.38,76.39,76.02,76.26,308401.0,75.7036,75.7135,75.3468,75.5847,308401.0
2016-06-27 13:00:00,76.27,76.51,76.1,76.45,241958.0,75.5946,75.8324,75.4261,75.773,241958.0
2016-06-27 13:30:00,76.43,76.46,75.89,76.09,204929.0,75.7532,75.7829,75.2179,75.4162,204929.0
2016-06-27 14:00:00,76.07,76.2,75.78,76.08,233838.0,75.3963,75.5252,75.1089,75.4063,233838.0
2016-06-27 14:30:00,76.1,76.13,75.8,75.89,349510.0,75.4261,75.4558,75.1287,75.2179,349510.0
2016-06-27 15:00:00,75.9,76.01,75.53,75.74,399529.0,75.2278,75.3369,74.8611,75.0693,399529.0
2016-06-27 15:30:00,75.74,76.23,75.71,76.07,884611.0,75.0693,75.5549,75.0395,75.3963,884611.0
2016-06-28 09:30:00,77.48,77.75,76.61,77.7,528372.0,76.7939,77.0615,75.9316,77.0119,528372.0
2016-06-28 10:00:00,77.66,77.71,77.13,77.22,264941.0,76.9723,77.0218,76.447,76.5362,264941.0
2016-06-28 10:30:00,77.22,77.3,76.83,77.08,272465.0,76.5362,76.6155,76.1496,76.3974,272465.0
2016-06-28 11:00:00,77.09,77.14,76.6,76.65,256157.0,76.4073,76.4569,75.9217,75.9712,256157.0
2016-06-28 11:30:00,76.66,77.21,76.61,77.13,206936.0,75.9811,76.5262,75.9316,76.447,206936.0
2016-06-28 12:00:00,77.14,77.38,77.07,77.19,225250.0,76.4569,76.6947,76.3875,76.5064,225250.0
2016-06-28 12:30:00,77.18,77.19,76.9,76.99,181543.0,76.4965,76.5064,76.219,76.3082,181543.0
2016-06-28 13:00:00,76.97,77.08,76.69,76.76,235642.0,76.2884,76.3974,76.0109,76.0802,235642.0
2016-06-28 13:30:00,76.76,77.04,76.69,76.96,160895.0,76.0802,76.3578,76.0109,76.2785,160895.0
2016-06-28 14:00:00,76.96,77.02,76.78,76.85,237507.0,76.2785,76.3379,76.1001,76.1694,237507.0
2016-06-28 14:30:00,76.85,77.78,76.85,77.74,438849.0,76.1694,77.0912,76.1694,77.0516,438849.0
2016-06-28 15:00:00,77.74,77.91,77.34,77.39,438401.0,77.0516,77.22,76.6551,76.7047,438401.0
2016-06-28 15:30:00,77.4,77.57,77.31,77.55,691634.0,76.7146,76.8831,76.6254,76.8632,691634.0
2016-06-29 09:30:00,78.25,78.78,77.9,78.75,310505.0,77.557,78.0823,77.2101,78.0526,310505.0
2016-06-29 10:00:00,78.74,79.0,78.46,78.88,390839.0,78.0427,78.3004,77.7652,78.1815,390839.0
2016-06-29 10:30:00,78.9,78.98,78.59,78.92,345601.0,78.2013,78.2806,77.894,78.2211,345601.0
2016-06-29 11:00:00,78.93,79.4,78.91,79.39,240211.0,78.231,78.6969,78.2112,78.6869,240211.0
2016-06-29 11:30:00,79.39,79.59,79.3,79.56,279044.0,78.6869,78.8852,78.5977,78.8554,279044.0
2016-06-29 12:00:00,79.56,79.65,79.38,79.6,274007.0,78.8554,78.9446,78.677,78.8951,274007.0
2016-06-29 12:30:00,79.61,79.61,79.2,79.26,188725.0,78.905,78.905,78.4986,78.5581,188725.0
2016-06-29 13:00:00,79.25,79.51,79.02,79.42,376095.0,78.5482,78.8059,78.3202,78.7167,376095.0
2016-06-29 13:30:00,79.42,79.62,79.24,79.41,411871.0,78.7167,78.9149,78.5383,78.7068,411871.0
2016-06-29 14:00:00,79.41,79.6,79.38,79.57,304721.0,78.7068,78.8951,78.677,78.8653,304721.0
2016-06-29 14:30:00,79.57,79.62,79.14,79.25,237449.0,78.8653,78.9149,78.4392,78.5482,237449.0
2016-06-29 15:00:00,79.25,79.5,79.25,79.38,264548.0,78.5482,78.796,78.5482,78.677,264548.0
2016-06-29 15:30:00,79.39,79.39,78.99,79.03,1091339.0,78.6869,78.6869,78.2905,78.3301,1091339.0
2016-06-30 09:30:00,79.35,79.6,79.15,79.22,336554.0,78.6473,78.8951,78.4491,78.5184,336554.0
2016-06-30 10:00:00,79.21,79.56,79.09,79.13,258027.0,78.5085,78.8554,78.3896,78.4292,258027.0
2016-06-30 10:30:00,79.11,79.68,79.1,79.64,213729.0,78.4094,78.9744,78.3995,78.9347,213729.0
2016-06-30 11:00:00,79.65,79.87,79.57,79.69,230839.0,78.9446,79.1627,78.8653,78.9843,230839.0
2016-06-30 11:30:00,79.7,79.86,79.51,79.58,150328.0,78.9942,79.1528,78.8059,78.8753,150328.0
2016-06-30 12:00:00,79.57,79.91,79.57,79.88,123249.0,78.8653,79.2023,78.8653,79.1726,123249.0
2016-06-30 12:30:00,79.88,79.96,79.79,79.86,144093.0,79.1726,79.2519,79.0834,79.1528,144093.0
2016-06-30 13:00:00,79.87,79.88,79.54,79.6,107974.0,79.1627,79.1726,78.8356,78.8951,107974.0
2016-06-30 13:30:00,79.61,79.65,79.41,79.45,103605.0,78.905,78.9446,78.7068,78.7464,103605.0
2016-06-30 14:00:00,79.48,79.58,79.42,79.43,161565.0,78.7761,78.8753,78.7167,78.7266,161565.0
2016-06-30 14:30:00,79.45,79.64,79.4,79.63,155116.0,78.7464,78.9347,78.6969,78.9248,155116.0
2016-06-30 15:00:00,79.64,79.78,79.54,79.58,342705.0,78.9347,79.0735,78.8356,78.8753,342705.0
2016-06-30 15:30:00,79.58,79.59,79.16,79.42,1275269.0,78.8753,78.8852,78.459,78.7167,1275269.0
2016-07-01 09:30:00,79.59,80.38,79.43,80.33,214309.0,78.8852,79.6682,78.7266,79.6186,214309.0
2016-07-01 10:00:00,80.32,80.85,80.29,80.69,186830.0,79.6087,80.134,79.579,79.9754,186830.0
2016-07-01 10:30:00,80.7,80.72,80.34,80.48,150137.0,79.9853,80.0052,79.6285,79.7673,150137.0
2016-07-01 11:00:00,80.47,80.47,80.13,80.21,141077.0,79.7574,79.7574,79.4204,79.4997,141077.0
2016-07-01 11:30:00,80.2,80.24,80.03,80.14,144469.0,79.4898,79.5294,79.3213,79.4303,144469.0
2016-07-01 12:00:00,80.14,80.23,79.98,80.08,210190.0,79.4303,79.5195,79.2717,79.3708,210190.0
2016-07-01 12:30:00,80.05,80.18,79.9,79.96,142675.0,79.3411,79.4699,79.1924,79.2519,142675.0
2016-07-01 13:00:00,79.95,80.01,79.56,79.56,159393.0,79.242,79.3015,78.8554,78.8554,159393.0
2016-07-01 13:30:00,79.55,79.63,79.33,79.33,243714.0,78.8455,78.9248,78.6275,78.6275,243714.0
2016-07-01 14:00:00,79.33,79.64,79.33,79.6,157925.0,78.6275,78.9347,78.6275,78.8951,157925.0
2016-07-01 14:30:00,79.58,79.65,79.42,79.56,93630.0,78.8753,78.9446,78.7167,78.8554,93630.0
2016-07-01 15:00:00,79.59,79.89,79.57,79.88,169856.0,78.8852,79.1825,78.8653,79.1726,169856.0
2016-07-01 15:30:00,79.87,79.94,79.7,79.81,422794.0,79.1627,79.2321,78.9942,79.1032,422794.0
2016-07-05 09:30:00,79.1,79.24,78.41,78.75,387006.0,78.3995,78.5383,77.7156,78.0526,387006.0
2016-07-05 10:00:00,78.75,79.01,78.64,78.82,236621.0,78.0526,78.3103,77.9436,78.122,236621.0
2016-07-05 10:30:00,78.83,79.2,78.83,78.99,189517.0,78.1319,78.4986,78.1319,78.2905,189517.0
2016-07-05 11:00:00,78.99,79.18,78.84,79.04,172349.0,78.2905,78.4788,78.1418,78.34,172349.0
2016-07-05 11:30:00,79.04,79.07,78.74,78.75,96855.0,78.34,78.3698,78.0427,78.0526,96855.0
2016-07-05 12:00:00,78.77,78.96,78.7,78.91,103550.0,78.0724,78.2608,78.0031,78.2112,103550.0
2016-07-05 12:30:00,78.91,78.93,78.69,78.7,99829.0,78.2112,78.231,77.9931,78.0031,99829.0
2016-07-05 13:00:00,78.7,78.71,78.46,78.58,285118.0,78.0031,78.013,77.7652,77.8841,285118.0
2016-07-05 13:30:00,78.57,78.61,78.4,78.51,153010.0,77.8742,77.9139,77.7057,77.8147,153010.0
2016-07-05 14:00:00,78.52,78.69,78.46,78.56,298542.0,77.8246,77.9931,77.7652,77.8643,298542.0
2016-07-05 14:30:00,78.55,78.63,78.26,78.52,269995.0,77.8544,77.9337,77.5669,77.8246,269995.0
2016-07-05 15:00:00,78.51,78.75,78.45,78.68,227154.0,77.8147,78.0526,77.7553,77.9832,227154.0
2016-07-05 15:30:00,78.68,78.8,78.6,78.63,802667.0,77.9832,78.1022,77.9039,77.9337,802667.0
2016-07-06 09:30:00,78.48,78.7,77.92,78.16,390529.0,77.785,78.0031,77.23,77.4678,390529.0
2016-07-06 10:00:00,78.17,78.55,77.88,77.89,272676.0,77.4777,77.8544,77.1903,77.2002,272676.0
2016-07-06 10:30:00,77.86,78.62,77.73,78.62,197282.0,77.1705,77.9238,77.0416,77.9238,197282.0
2016-07-06 11:00:00,78.63,78.71,78.25,78.25,313171.0,77.9337,78.013,77.557,77.557,313171.0
2016-07-06 11:30:00,78.26,78.41,78.08,78.32,236296.0,77.5669,77.7156,77.3885,77.6264,236296.0
2016-07-06 12:00:00,78.33,78.73,78.33,78.62,216180.0,77.6363,78.0328,77.6363,77.9238,216180.0
2016-07-06 12:30:00,78.64,78.66,78.28,78.43,166770.0,77.9436,77.9634,77.5868,77.7354,166770.0
2016-07-06 13:00:00,78.43,78.55,78.32,78.39,136502.0,77.7354,77.8544,77.6264,77.6958,136502.0
2016-07-06 13:30:00,78.4,78.49,78.17,78.37,130572.0,77.7057,77.7949,77.4777,77.676,130572.0
2016-07-06 14:00:00,78.37,78.49,78.28,78.38,121458.0,77.676,77.7949,77.5868,77.6859,121458.0
2016-07-06 14:30:00,78.37,78.65,78.36,78.61,129578.0,77.676,77.9535,77.6661,77.9139,129578.0
2016-07-06 15:00:00,78.61,78.66,78.23,78.27,328715.0,77.9139,77.9634,77.5372,77.5769,328715.0
2016-07-06 15:30:00,78.27,78.49,78.27,78.48,914033.0,77.5769,77.7949,77.5769,77.785,914033.0
2016-07-07 09:30:00,78.5,78.97,78.5,78.9,199663.0,77.8048,78.2707,77.8048,78.2013,199663.0
2016-07-07 10:00:00,78.92,79.0,78.71,78.97,201220.0,78.2211,78.3004,78.013,78.2707,201220.0
2016-07-07 10:30:00,78.98,79.1,78.8,78.81,142552.0,78.2806,78.3995,78.1022,78.1121,142552.0
2016-07-07 11:00:00,78.81,78.97,78.71,78.87,189128.0,78.1121,78.2707,78.013,78.1715,189128.0
2016-07-07 11:30:00,78.86,78.89,78.6,78.68,101788.0,78.1616,78.1914,77.9039,77.9832,101788.0
2016-07-07 12:00:00,78.68,78.91,78.65,78.69,154929.0,77.9832,78.2112,77.9535,77.9931,154929.0
2016-07-07 12:30:00,78.7,78.74,78.41,78.44,122173.0,78.0031,78.0427,77.7156,77.7454,122173.0
2016-07-07 13:00:00,78.46,78.75,78.39,78.7,138826.0,77.7652,78.0526,77.6958,78.0031,138826.0
2016-07-07 13:30:00,78.7,78.75,78.57,78.74,118930.0,78.0031,78.0526,77.8742,78.0427,118930.0
2016-07-07 14:00:00,78.75,78.89,78.62,78.81,143924.0,78.0526,78.1914,77.9238,78.1121,143924.0
2016-07-07 14:30:00,78.81,78.84,78.67,78.72,123436.0,78.1121,78.1418,77.9733,78.0229,123436.0
2016-07-07 15:00:00,78.72,78.81,78.68,78.73,193908.0,78.0229,78.1121,77.9832,78.0328,193908.0
2016-07-07 15:30:00,78.73,78.83,78.69,78.75,471425.0,78.0328,78.1319,77.9931,78.0526,471425.0
2016-07-08 09:30:00,79.43,80.59,79.3,80.46,417297.0,78.7266,79.8763,78.5977,79.7475,417297.0
2016-07-08 10:00:00,80.5,80.75,80.48,80.56,268991.0,79.7871,80.0349,79.7673,79.8466,268991.0
2016-07-08 10:30:00,80.57,80.86,80.49,80.86,235195.0,79.8565,80.1439,79.7772,80.1439,235195.0
2016-07-08 11:00:00,80.86,80.87,80.53,80.72,170131.0,80.1439,80.1538,79.8168,80.0052,170131.0
2016-07-08 11:30:00,80.71,80.82,80.63,80.79,168846.0,79.9953,80.1043,79.916,80.0745,168846.0
2016-07-08 12:00:00,80.79,80.86,80.63,80.66,158445.0,80.0745,80.1439,79.916,79.9457,158445.0
2016-07-08 12:30:00,80.66,80.93,80.66,80.85,137586.0,79.9457,80.2133,79.9457,80.134,137586.0
2016-07-08 13:00:00,80.86,81.09,80.81,81.09,214295.0,80.1439,80.3719,80.0944,80.3719,214295.0
2016-07-08 13:30:00,81.09,81.11,80.99,81.02,134859.0,80.3719,80.3917,80.2728,80.3025,134859.0
2016-07-08 14:00:00,81.03,81.03,80.95,80.97,127838.0,80.3124,80.3124,80.2331,80.253,127838.0
2016-07-08 14:30:00,80.96,81.09,80.93,81.0,182918.0,80.243,80.3719,80.2133,80.2827,182918.0
2016-07-08 15:00:00,81.01,81.04,80.92,80.94,223584.0,80.2926,80.3223,80.2034,80.2232,223584.0
2016-07-08 15:30:00,80.94,80.99,80.75,80.88,440209.0,80.2232,80.2728,80.0349,80.1637,440209.0
2016-07-11 09:30:00,81.06,81.49,81.05,81.43,171475.0,80.3422,80.7683,80.3322,80.7089,171475.0
2016-07-11 10:00:00,81.44,81.51,81.27,81.39,217755.0,80.7188,80.7882,80.5503,80.6692,217755.0
2016-07-11 10:30:00,81.39,81.46,81.26,81.42,143313.0,80.6692,80.7386,80.5404,80.699,143313.0
2016-07-11 11:00:00,81.42,81.55,81.39,81.54,149034.0,80.699,80.8278,80.6692,80.8179,149034.0
2016-07-11 11:30:00,81.54,81.71,81.54,81.7,125685.0,80.8179,80.9864,80.8179,80.9765,125685.0
2016-07-11 12:00:00,81.71,81.78,81.62,81.62,114727.0,80.9864,81.0558,80.8972,80.8972,114727.0
2016-07-11 12:30:00,81.63,81.78,81.61,81.78,82564.0,80.9071,81.0558,80.8873,81.0558,82564.0
2016-07-11 13:00:00,81.77,81.8,81.57,81.58,67711.0,81.0459,81.0756,80.8476,80.8575,67711.0
2016-07-11 13:30:00,81.58,81.76,81.58,81.62,132142.0,80.8575,81.036,80.8575,80.8972,132142.0
2016-07-11 14:00:00,81.61,81.63,81.51,81.57,103875.0,80.8873,80.9071,80.7882,80.8476,103875.0
2016-07-11 14:30:00,81.56,81.7,81.51,81.54,114696.0,80.8377,80.9765,80.7882,80.8179,114696.0
2016-07-11 15:00:00,81.54,81.83,81.54,81.78,271100.0,80.8179,81.1053,80.8179,81.0558,271100.0
2016-07-11 15:30:00,81.77,81.83,81.64,81.64,739992.0,81.0459,81.1053,80.917,80.917,739992.0
2016-07-12 09:30:00,81.95,81.96,81.41,81.42,224435.0,81.2243,81.2342,80.6891,80.699,224435.0
2016-07-12 10:00:00,81.44,81.6,81.21,81.29,171392.0,80.7188,80.8774,80.4908,80.5701,171392.0
2016-07-12 10:30:00,81.3,81.69,81.3,81.56,121886.0,80.58,80.9666,80.58,80.8377,121886.0
2016-07-12 11:00:00,81.57,81.8,81.4,81.79,135163.0,80.8476,81.0756,80.6791,81.0657,135163.0
2016-07-12 11:30:00,81.81,82.32,81.8,82.23,169765.0,81.0855,81.591,81.0756,81.5018,169765.0
2016-07-12 12:00:00,82.22,82.38,82.16,82.36,431731.0,81.4919,81.6505,81.4324,81.6306,431731.0
2016-07-12 12:30:00,82.38,82.45,82.03,82.2,194066.0,81.6505,81.7198,81.3036,81.4721,194066.0
2016-07-12 13:00:00,82.2,82.24,82.13,82.18,137686.0,81.4721,81.5117,81.4027,81.4522,137686.0
2016-07-12 13:30:00,82.18,82.22,81.98,82.0,156339.0,81.4522,81.4919,81.254,81.2738,156339.0
2016-07-12 14:00:00,82.01,82.16,82.0,82.1,139789.0,81.2837,81.4324,81.2738,81.3729,139789.0
2016-07-12 14:30:00,82.09,82.24,82.08,82.15,121623.0,81.363,81.5117,81.3531,81.4225,121623.0
2016-07-12 15:00:00,82.16,82.22,82.06,82.1,176887.0,81.4324,81.4919,81.3333,81.3729,176887.0
2016-07-12 15:30:00,82.1,82.1,81.89,81.92,441585.0,81.3729,81.3729,81.1648,81.1945,441585.0
2016-07-13 09:30:00,82.37,82.48,81.82,82.17,229379.0,81.6406,81.7496,81.0954,81.4423,229379.0
2016-07-13 10:00:00,82.21,82.38,81.88,81.92,265747.0,81.482,81.6505,81.1549,81.1945,265747.0
2016-07-13 10:30:00,81.96,82.03,81.75,81.92,193165.0,81.2342,81.3036,81.026,81.1945,193165.0
2016-07-13 11:00:00,81.9,82.02,81.66,81.73,99906.0,81.1747,81.2937,80.9368,81.0062,99906.0
2016-07-13 11:30:00,81.72,81.77,81.5,81.73,68433.0,80.9963,81.0459,80.7783,81.0062,68433.0
2016-07-13 12:00:00,81.75,81.77,81.64,81.65,47175.0,81.026,81.0459,80.917,80.9269,47175.0
2016-07-13 12:30:00,81.65,81.69,81.52,81.53,71969.0,80.9269,80.9666,80.7981,80.808,71969.0
2016-07-13 13:00:00,81.52,81.53,81.35,81.43,147792.0,80.7981,80.808,80.6296,80.7089,147792.0
2016-07-13 13:30:00,81.42,81.54,81.38,81.41,88785.0,80.699,80.8179,80.6593,80.6891,88785.0
2016-07-13 14:00:00,81.42,81.67,81.42,81.62,75902.0,80.699,80.9468,80.699,80.8972,75902.0
2016-07-13 14:30:00,81.61,81.67,81.51,81.59,93267.0,80.8873,80.9468,80.7882,80.8675,93267.0
2016-07-13 15:00:00,81.58,81.72,81.34,81.37,222072.0,80.8575,80.9963,80.6197,80.6494,222072.0
2016-07-13 15:30:00,81.34,81.45,81.28,81.32,445943.0,80.6197,80.7287,80.5602,80.5999,445943.0
2016-07-14 09:30:00,82.0,82.02,81.44,81.74,144375.0,81.2738,81.2937,80.7188,81.0161,144375.0
2016-07-14 10:00:00,81.75,81.85,81.55,81.71,174251.0,81.026,81.1252,80.8278,80.9864,174251.0
2016-07-14 10:30:00,81.73,81.84,81.54,81.54,98837.0,81.0062,81.1152,80.8179,80.8179,98837.0
2016-07-14 11:00:00,81.57,81.82,81.57,81.68,95367.0,80.8476,81.0954,80.8476,80.9567,95367.0
2016-07-14 11:30:00,81.68,81.69,81.47,81.55,87104.0,80.9567,80.9666,80.7485,80.8278,87104.0
2016-07-14 12:00:00,81.56,81.7,81.53,81.57,59181.0,80.8377,80.9765,80.808,80.8476,59181.0
2016-07-14 12:30:00,81.57,81.8,81.57,81.74,89904.0,80.8476,81.0756,80.8476,81.0161,89904.0
2016-07-14 13:00:00,81.74,81.75,81.51,81.58,94874.0,81.0161,81.026,80.7882,80.8575,94874.0
2016-07-14 13:30:00,81.58,81.69,81.57,81.66,71700.0,80.8575,80.9666,80.8476,80.9368,71700.0
2016-07-14 14:00:00,81.68,81.83,81.65,81.75,95416.0,80.9567,81.1053,80.9269,81.026,95416.0
2016-07-14 14:30:00,81.74,81.83,81.67,81.7,90594.0,81.0161,81.1053,80.9468,80.9765,90594.0
2016-07-14 15:00:00,81.69,81.93,81.69,81.82,106250.0,80.9666,81.2044,80.9666,81.0954,106250.0
2016-07-14 15:30:00,81.82,81.85,81.51,81.53,241774.0,81.0954,81.1252,80.7882,80.808,241774.0
2016-07-15 09:30:00,81.86,81.91,81.04,81.23,314521.0,81.1351,81.1846,80.3223,80.5106,314521.0
2016-07-15 10:00:00,81.22,81.45,81.1,81.34,88811.0,80.5007,80.7287,80.3818,80.6197,88811.0
2016-07-15 10:30:00,81.35,81.52,81.27,81.5,72501.0,80.6296,80.7981,80.5503,80.7783,72501.0
2016-07-15 11:00:00,81.51,81.56,81.35,81.46,151007.0,80.7882,80.8377,80.6296,80.7386,151007.0
2016-07-15 11:30:00,81.47,81.47,81.34,81.44,72638.0,80.7485,80.7485,80.6197,80.7188,72638.0
2016-07-15 12:00:00,81.42,81.48,81.36,81.45,54400.0,80.699,80.7584,80.6395,80.7287,54400.0
2016-07-15 12:30:00,81.45,81.45,81.25,81.33,59649.0,80.7287,80.7287,80.5305,80.6098,59649.0
2016-07-15 13:00:00,81.35,81.53,81.35,81.44,83022.0,80.6296,80.808,80.6296,80.7188,83022.0
2016-07-15 13:30:00,81.44,81.46,81.32,81.42,65949.0,80.7188,80.7386,80.5999,80.699,65949.0
2016-07-15 14:00:00,81.42,81.43,81.3,81.34,73210.0,80.699,80.7089,80.58,80.6197,73210.0
2016-07-15 14:30:00,81.35,81.51,81.34,81.43,101225.0,80.6296,80.7882,80.6197,80.7089,101225.0
2016-07-15 15:00:00,81.43,81.5,81.36,81.47,98555.0,80.7089,80.7783,80.6395,80.7485,98555.0
2016-07-15 15:30:00,81.48,81.49,81.31,81.39,475832.0,80.7584,80.7683,80.5899,80.6692,475832.0
2016-07-18 09:30:00,81.51,81.65,81.15,81.65,110948.0,80.7882,80.9269,80.4314,80.9269,110948.0
2016-07-18 10:00:00,81.62,81.86,81.59,81.77,184950.0,80.8972,81.1351,80.8675,81.0459,184950.0
2016-07-18 10:30:00,81.79,82.0,81.79,81.89,112285.0,81.0657,81.2738,81.0657,81.1648,112285.0
2016-07-18 11:00:00,81.87,82.07,81.79,81.81,114306.0,81.145,81.3432,81.0657,81.0855,114306.0
2016-07-18 11:30:00,81.8,81.82,81.62,81.63,132503.0,81.0756,81.0954,80.8972,80.9071,132503.0
2016-07-18 12:00:00,81.62,81.8,81.62,81.75,106364.0,80.8972,81.0756,80.8972,81.026,106364.0
2016-07-18 12:30:00,81.75,81.75,81.59,81.68,128476.0,81.026,81.026,80.8675,80.9567,128476.0
2016-07-18 13:00:00,81.69,81.75,81.57,81.71,104131.0,80.9666,81.026,80.8476,80.9864,104131.0
2016-07-18 13:30:00,81.71,81.88,81.71,81.8,89662.0,80.9864,81.1549,80.9864,81.0756,89662.0
2016-07-18 14:00:00,81.8,81.84,81.71,81.81,78505.0,81.0756,81.1152,80.9864,81.0855,78505.0
2016-07-18 14:30:00,81.8,81.9,81.76,81.89,86193.0,81.0756,81.1747,81.036,81.1648,86193.0
2016-07-18 15:00:00,81.89,81.96,81.78,81.84,124348.0,81.1648,81.2342,81.0558,81.1152,124348.0
2016-07-18 15:30:00,81.84,81.89,81.63,81.64,312377.0,81.1152,81.1648,80.9071,80.917,312377.0
2016-07-19 09:30:00,81.7,81.79,81.15,81.36,166681.0,80.9765,81.0657,80.4314,80.6395,166681.0
2016-07-19 10:00:00,81.35,81.6,81.35,81.55,84959.0,80.6296,80.8774,80.6296,80.8278,84959.0
2016-07-19 10:30:00,81.54,81.62,81.29,81.42,96649.0,80.8179,80.8972,80.5701,80.699,96649.0
2016-07-19 11:00:00,81.42,81.54,81.4,81.46,58909.0,80.699,80.8179,80.6791,80.7386,58909.0
2016-07-19 11:30:00,81.45,81.53,81.4,81.46,65874.0,80.7287,80.808,80.6791,80.7386,65874.0
2016-07-19 12:00:00,81.47,81.48,81.27,81.28,63630.0,80.7485,80.7584,80.5503,80.5602,63630.0
2016-07-19 12:30:00,81.28,81.43,81.28,81.42,53430.0,80.5602,80.7089,80.5602,80.699,53430.0
2016-07-19 13:00:00,81.41,81.41,81.18,81.21,82954.0,80.6891,80.6891,80.4611,80.4908,82954.0
2016-07-19 13:30:00,81.21,81.36,81.16,81.32,70891.0,80.4908,80.6395,80.4413,80.5999,70891.0
2016-07-19 14:00:00,81.32,81.47,81.31,81.41,106513.0,80.5999,80.7485,80.5899,80.6891,106513.0
2016-07-19 14:30:00,81.41,81.45,81.32,81.42,116996.0,80.6891,80.7287,80.5999,80.699,116996.0
2016-07-19 15:00:00,81.42,81.47,81.33,81.43,142492.0,80.699,80.7485,80.6098,80.7089,142492.0
2016-07-19 15:30:00,81.43,81.47,81.28,81.38,363478.0,80.7089,80.7485,80.5602,80.6593,363478.0
2016-07-20 09:30:00,81.92,82.05,81.42,81.89,195586.0,81.1945,81.3234,80.699,81.1648,195586.0
2016-07-20 10:00:00,81.87,82.06,81.76,81.92,122671.0,81.145,81.3333,81.036,81.1945,122671.0
2016-07-20 10:30:00,81.93,82.45,81.88,82.31,166603.0,81.2044,81.7198,81.1549,81.5811,166603.0
2016-07-20 11:00:00,82.32,82.62,82.22,82.54,184519.0,81.591,81.8883,81.4919,81.809,184519.0
2016-07-20 11:30:00,82.54,82.69,82.36,82.6,220377.0,81.809,81.9577,81.6306,81.8685,220377.0
2016-07-20 12:00:00,82.59,82.73,82.53,82.59,145553.0,81.8586,81.9974,81.7991,81.8586,145553.0
2016-07-20 12:30:00,82.58,82.59,82.34,82.38,119756.0,81.8487,81.8586,81.6108,81.6505,119756.0
2016-07-20 13:00:00,82.38,82.48,82.34,82.46,179806.0,81.6505,81.7496,81.6108,81.7298,179806.0
2016-07-20 13:30:00,82.46,82.62,82.42,82.51,355373.0,81.7298,81.8883,81.6901,81.7793,355373.0
2016-07-20 14:00:00,82.51,82.71,82.48,82.62,206312.0,81.7793,81.9775,81.7496,81.8883,206312.0
2016-07-20 14:30:00,82.61,82.64,82.47,82.54,193786.0,81.8784,81.9082,81.7397,81.809,193786.0
2016-07-20 15:00:00,82.53,82.57,82.26,82.29,278240.0,81.7991,81.8388,81.5315,81.5613,278240.0
2016-07-20 15:30:00,82.3,82.36,82.11,82.15,533541.0,81.5712,81.6306,81.3829,81.4225,533541.0
2016-07-21 09:30:00,82.45,83.09,82.39,82.59,319638.0,81.7198,82.3542,81.6604,81.8586,319638.0
2016-07-21 10:00:00,82.59,82.93,82.52,82.59,200452.0,81.8586,82.1956,81.7892,81.8586,200452.0
2016-07-21 10:30:00,82.59,82.84,82.49,82.73,253500.0,81.8586,82.1064,81.7595,81.9974,253500.0
2016-07-21 11:00:00,82.74,82.79,82.41,82.46,146617.0,82.0073,82.0568,81.6802,81.7298,146617.0
2016-07-21 11:30:00,82.45,82.49,82.05,82.16,167026.0,81.7198,81.7595,81.3234,81.4324,167026.0
2016-07-21 12:00:00,82.16,82.23,82.0,82.18,127008.0,81.4324,81.5018,81.2738,81.4522,127008.0
2016-07-21 12:30:00,82.18,82.2,81.9,82.02,81378.0,81.4522,81.4721,81.1747,81.2937,81378.0
2016-07-21 13:00:00,82.01,82.06,81.9,81.98,82580.0,81.2837,81.3333,81.1747,81.254,82580.0
2016-07-21 13:30:00,81.98,81.98,81.74,81.85,89845.0,81.254,81.254,81.0161,81.1252,89845.0
2016-07-21 14:00:00,81.85,81.87,81.59,81.74,115411.0,81.1252,81.145,80.8675,81.0161,115411.0
2016-07-21 14:30:00,81.74,81.77,81.56,81.61,97659.0,81.0161,81.0459,80.8377,80.8873,97659.0
2016-07-21 15:00:00,81.61,81.62,81.43,81.56,145057.0,80.8873,80.8972,80.7089,80.8377,145057.0
2016-07-21 15:30:00,81.57,81.75,81.53,81.69,382001.0,80.8476,81.026,80.808,80.9666,382001.0
2016-07-22 09:30:00,81.99,82.02,81.23,81.7,196216.0,81.2639,81.2937,80.5106,80.9765,196216.0
2016-07-22 10:00:00,81.72,81.96,81.64,81.68,134274.0,80.9963,81.2342,80.917,80.9567,134274.0
2016-07-22 10:30:00,81.66,82.09,81.65,81.94,323938.0,80.9368,81.363,80.9269,81.2144,323938.0
2016-07-22 11:00:00,81.96,82.02,81.8,81.98,111133.0,81.2342,81.2937,81.0756,81.254,111133.0
2016-07-22 11:30:00,81.99,82.36,81.98,82.34,159039.0,81.2639,81.6306,81.254,81.6108,159039.0
2016-07-22 12:00:00,82.35,82.46,82.29,82.42,96243.0,81.6207,81.7298,81.5613,81.6901,96243.0
2016-07-22 12:30:00,82.41,82.58,82.28,82.45,150321.0,81.6802,81.8487,81.5513,81.7198,150321.0
2016-07-22 13:00:00,82.44,82.62,82.39,82.59,84251.0,81.7099,81.8883,81.6604,81.8586,84251.0
2016-07-22 13:30:00,82.58,82.58,82.37,82.44,75795.0,81.8487,81.8487,81.6406,81.7099,75795.0
2016-07-22 14:00:00,82.43,82.53,82.34,82.47,130934.0,81.7,81.7991,81.6108,81.7397,130934.0
2016-07-22 14:30:00,82.48,82.59,82.48,82.57,76866.0,81.7496,81.8586,81.7496,81.8388,76866.0
2016-07-22 15:00:00,82.57,82.67,82.49,82.57,154123.0,81.8388,81.9379,81.7595,81.8388,154123.0
2016-07-22 15:30:00,82.57,82.58,82.46,82.54,358532.0,81.8388,81.8487,81.7298,81.809,358532.0
2016-07-25 09:30:00,82.58,82.68,82.13,82.42,137121.0,81.8487,81.9478,81.4027,81.6901,137121.0
2016-07-25 10:00:00,82.43,82.44,82.08,82.17,127678.0,81.7,81.7099,81.3531,81.4423,127678.0
2016-07-25 10:30:00,82.19,82.43,82.16,82.34,113646.0,81.4621,81.7,81.4324,81.6108,113646.0
2016-07-25 11:00:00,82.33,82.39,82.17,82.29,76273.0,81.6009,81.6604,81.4423,81.5613,76273.0
2016-07-25 11:30:00,82.29,82.35,82.02,82.04,109807.0,81.5613,81.6207,81.2937,81.3135,109807.0
2016-07-25 12:00:00,82.04,82.18,81.96,82.18,159321.0,81.3135,81.4522,81.2342,81.4522,159321.0
2016-07-25 12:30:00,82.18,82.21,82.02,82.03,48225.0,81.4522,81.482,81.2937,81.3036,48225.0
2016-07-25 13:00:00,82.04,82.18,82.02,82.16,90324.0,81.3135,81.4522,81.2937,81.4324,90324.0
2016-07-25 13:30:00,82.17,82.2,82.04,82.11,65891.0,81.4423,81.4721,81.3135,81.3829,65891.0
2016-07-25 14:00:00,82.11,82.25,82.1,82.17,95245.0,81.3829,81.5216,81.3729,81.4423,95245.0
2016-07-25 14:30:00,82.18,82.27,82.07,82.08,85347.0,81.4522,81.5414,81.3432,81.3531,85347.0
2016-07-25 15:00:00,82.1,82.12,81.92,82.02,164358.0,81.3729,81.3928,81.1945,81.2937,164358.0
2016-07-25 15:30:00,82.02,82.23,82.0,82.21,357493.0,81.2937,81.5018,81.2738,81.482,357493.0
2016-07-26 09:30:00,82.0,82.19,81.86,81.9,180553.0,81.2738,81.4621,81.1351,81.1747,180553.0
2016-07-26 10:00:00,81.92,81.99,81.57,81.86,312760.0,81.1945,81.2639,80.8476,81.1351,312760.0
2016-07-26 10:30:00,81.86,82.0,81.47,81.47,217652.0,81.1351,81.2738,80.7485,80.7485,217652.0
2016-07-26 11:00:00,81.47,81.67,81.43,81.65,148779.0,80.7485,80.9468,80.7089,80.9269,148779.0
2016-07-26 11:30:00,81.64,81.68,81.47,81.58,183448.0,80.917,80.9567,80.7485,80.8575,183448.0
2016-07-26 12:00:00,81.58,81.73,81.57,81.62,165826.0,80.8575,81.0062,80.8476,80.8972,165826.0
2016-07-26 12:30:00,81.63,81.74,81.6,81.7,118039.0,80.9071,81.0161,80.8774,80.9765,118039.0
2016-07-26 13:00:00,81.7,81.75,81.53,81.58,83213.0,80.9765,81.026,80.808,80.8575,83213.0
2016-07-26 13:30:00,81.58,81.69,81.56,81.62,74529.0,80.8575,80.9666,80.8377,80.8972,74529.0
2016-07-26 14:00:00,81.62,81.75,81.47,81.69,134410.0,80.8972,81.026,80.7485,80.9666,134410.0
2016-07-26 14:30:00,81.7,81.82,81.66,81.74,158533.0,80.9765,81.0954,80.9368,81.0161,158533.0
2016-07-26 15:00:00,81.73,81.78,81.61,81.78,181978.0,81.0062,81.0558,80.8873,81.0558,181978.0
2016-07-26 15:30:00,81.78,81.86,81.75,81.77,423661.0,81.0558,81.1351,81.026,81.0459,423661.0
2016-07-27 09:30:00,81.92,82.12,81.61,81.66,247661.0,81.1945,81.3928,80.8873,80.9368,247661.0
2016-07-27 10:00:00,81.67,81.7,81.05,81.28,365792.0,80.9468,80.9765,80.3322,80.5602,365792.0
2016-07-27 10:30:00,81.27,81.38,81.19,81.32,252498.0,80.5503,80.6593,80.471,80.5999,252498.0
2016-07-27 11:00:00,81.33,81.51,81.16,81.5,165937.0,80.6098,80.7882,80.4413,80.7783,165937.0
2016-07-27 11:30:00,81.5,81.61,81.37,81.38,104282.0,80.7783,80.8873,80.6494,80.6593,104282.0
2016-07-27 12:00:00,81.38,81.41,81.16,81.25,106679.0,80.6593,80.6891,80.4413,80.5305,106679.0
2016-07-27 12:30:00,81.24,81.28,81.15,81.19,80002.0,80.5206,80.5602,80.4314,80.471,80002.0
2016-07-27 13:00:00,81.2,81.27,81.07,81.22,104475.0,80.4809,80.5503,80.3521,80.5007,104475.0
2016-07-27 13:30:00,81.23,81.53,81.23,81.51,84322.0,80.5106,80.808,80.5106,80.7882,84322.0
2016-07-27 14:00:00,81.5,81.66,81.1,81.51,178595.0,80.7783,80.9368,80.3818,80.7882,178595.0
2016-07-27 14:30:00,81.52,81.62,81.46,81.6,154242.0,80.7981,80.8972,80.7386,80.8774,154242.0
2016-07-27 15:00:00,81.6,81.75,81.57,81.59,195394.0,80.8774,81.026,80.8476,80.8675,195394.0
2016-07-27 15:30:00,81.59,81.69,81.35,81.49,485222.0,80.8675,80.9666,80.6296,80.7683,485222.0
2016-07-28 09:30:00,81.92,82.72,81.69,82.54,281809.0,81.1945,81.9875,80.9666,81.809,281809.0
2016-07-28 10:00:00,82.53,82.69,82.19,82.2,142245.0,81.7991,81.9577,81.4621,81.4721,142245.0
2016-07-28 10:30:00,82.18,82.24,81.91,82.11,133041.0,81.4522,81.5117,81.1846,81.3829,133041.0
2016-07-28 11:00:00,82.11,82.26,82.01,82.2,67404.0,81.3829,81.5315,81.2837,81.4721,67404.0
2016-07-28 11:30:00,82.21,82.25,82.03,82.21,89644.0,81.482,81.5216,81.3036,81.482,89644.0
2016-07-28 12:00:00,82.19,82.3,82.12,82.2,90378.0,81.4621,81.5712,81.3928,81.4721,90378.0
2016-07-28 12:30:00,82.18,82.3,82.13,82.15,92708.0,81.4522,81.5712,81.4027,81.4225,92708.0
2016-07-28 13:00:00,82.14,82.4,82.09,82.39,139504.0,81.4126,81.6703,81.363,81.6604,139504.0
2016-07-28 13:30:00,82.38,82.48,82.32,82.48,106721.0,81.6505,81.7496,81.591,81.7496,106721.0
2016-07-28 14:00:00,82.48,82.48,82.35,82.42,98414.0,81.7496,81.7496,81.6207,81.6901,98414.0
2016-07-28 14:30:00,82.41,82.44,82.37,82.39,85647.0,81.6802,81.7099,81.6406,81.6604,85647.0
2016-07-28 15:00:00,82.4,82.5,82.38,82.45,146336.0,81.6703,81.7694,81.6505,81.7198,146336.0
2016-07-28 15:30:00,82.45,82.53,82.31,82.34,535795.0,81.7198,81.7991,81.5811,81.6108,535795.0
2016-07-29 09:30:00,82.25,82.41,81.51,81.61,191068.0,81.5216,81.6802,80.7882,80.8873,191068.0
2016-07-29 10:00:00,81.62,81.62,81.03,81.1,189310.0,80.8972,80.8972,80.3124,80.3818,189310.0
2016-07-29 10:30:00,81.11,81.44,80.88,81.34,208406.0,80.3917,80.7188,80.1637,80.6197,208406.0
2016-07-29 11:00:00,81.36,81.56,81.32,81.54,143127.0,80.6395,80.8377,80.5999,80.8179,143127.0
2016-07-29 11:30:00,81.53,81.67,81.44,81.51,112395.0,80.808,80.9468,80.7188,80.7882,112395.0
2016-07-29 12:00:00,81.53,81.69,81.51,81.58,104079.0,80.808,80.9666,80.7882,80.8575,104079.0
2016-07-29 12:30:00,81.56,81.79,81.48,81.56,129631.0,80.8377,81.0657,80.7584,80.8377,129631.0
2016-07-29 13:00:00,81.54,81.72,81.46,81.72,74071.0,80.8179,80.9963,80.7386,80.9963,74071.0
2016-07-29 13:30:00,81.72,81.78,81.66,81.74,97008.0,80.9963,81.0558,80.9368,81.0161,97008.0
2016-07-29 14:00:00,81.75,81.88,81.73,81.77,119216.0,81.026,81.1549,81.0062,81.0459,119216.0
2016-07-29 14:30:00,81.77,81.86,81.61,81.83,184244.0,81.0459,81.1351,80.8873,81.1053,184244.0
2016-07-29 15:00:00,81.82,81.85,81.65,81.72,204978.0,81.0954,81.1252,80.9269,80.9963,204978.0
2016-07-29 15:30:00,81.72,81.92,81.69,81.75,459215.0,80.9963,81.1945,80.9666,81.026,459215.0
2016-08-01 09:30:00,81.78,81.8,81.01,81.19,264285.0,81.0558,81.0756,80.2926,80.471,264285.0
2016-08-01 10:00:00,81.19,81.24,80.92,80.97,497309.0,80.471,80.5206,80.2034,80.253,497309.0
2016-08-01 10:30:00,80.96,81.44,80.96,81.42,175956.0,80.243,80.7188,80.243,80.699,175956.0
2016-08-01 11:00:00,81.41,81.57,81.34,81.41,106887.0,80.6891,80.8476,80.6197,80.6891,106887.0
2016-08-01 11:30:00,81.42,81.46,81.08,81.17,156316.0,80.699,80.7386,80.362,80.4512,156316.0
2016-08-01 12:00:00,81.16,81.21,80.55,80.71,313180.0,80.4413,80.4908,79.8367,79.9953,313180.0
2016-08-01 12:30:00,80.7,80.87,80.58,80.61,157216.0,79.9853,80.1538,79.8664,79.8961,157216.0
2016-08-01 13:00:00,80.61,80.77,80.56,80.71,120109.0,79.8961,80.0547,79.8466,79.9953,120109.0
2016-08-01 13:30:00,80.72,80.77,80.55,80.71,163439.0,80.0052,80.0547,79.8367,79.9953,163439.0
2016-08-01 14:00:00,80.71,80.86,80.67,80.69,168478.0,79.9953,80.1439,79.9556,79.9754,168478.0
2016-08-01 14:30:00,80.71,80.85,80.67,80.8,121231.0,79.9953,80.134,79.9556,80.0845,121231.0
2016-08-01 15:00:00,80.78,80.83,80.66,80.7,261406.0,80.0646,80.1142,79.9457,79.9853,261406.0
2016-08-01 15:30:00,80.71,81.02,80.71,81.02,525712.0,79.9953,80.3025,79.9953,80.3025,525712.0
2016-08-02 09:30:00,80.81,80.85,80.15,80.25,472959.0,80.0944,80.134,79.4402,79.5393,472959.0
2016-08-02 10:00:00,80.25,80.29,79.8,80.08,519214.0,79.5393,79.579,79.0933,79.3708,519214.0
2016-08-02 10:30:00,80.09,80.21,79.6,79.67,529755.0,79.3807,79.4997,78.8951,78.9645,529755.0
2016-08-02 11:00:00,79.68,79.96,79.67,79.93,267505.0,78.9744,79.2519,78.9645,79.2222,267505.0
2016-08-02 11:30:00,79.93,79.97,79.77,79.79,195905.0,79.2222,79.2618,79.0636,79.0834,195905.0
2016-08-02 12:00:00,79.79,79.89,79.68,79.86,156984.0,79.0834,79.1825,78.9744,79.1528,156984.0
2016-08-02 12:30:00,79.86,79.99,79.75,79.81,131311.0,79.1528,79.2816,79.0438,79.1032,131311.0
2016-08-02 13:00:00,79.81,79.96,79.67,79.96,146154.0,79.1032,79.2519,78.9645,79.2519,146154.0
2016-08-02 13:30:00,79.96,80.14,79.88,80.12,151346.0,79.2519,79.4303,79.1726,79.4105,151346.0
2016-08-02 14:00:00,80.12,80.47,80.06,80.43,192770.0,79.4105,79.7574,79.351,79.7177,192770.0
2016-08-02 14:30:00,80.43,80.59,80.37,80.45,167399.0,79.7177,79.8763,79.6583,79.7376,167399.0
2016-08-02 15:00:00,80.46,80.51,80.39,80.44,219297.0,79.7475,79.797,79.6781,79.7276,219297.0
2016-08-02 15:30:00,80.44,80.6,80.4,80.52,556792.0,79.7276,79.8862,79.688,79.8069,556792.0
2016-08-03 09:30:00,80.53,80.74,80.12,80.28,119112.0,79.8168,80.025,79.4105,79.5691,119112.0
2016-08-03 10:00:00,80.27,80.3,80.0,80.08,125737.0,79.5591,79.5889,79.2915,79.3708,125737.0
2016-08-03 10:30:00,80.06,80.17,79.91,79.91,113837.0,79.351,79.46,79.2023,79.2023,113837.0
2016-08-03 11:00:00,79.91,80.12,79.84,80.12,89306.0,79.2023,79.4105,79.133,79.4105,89306.0
2016-08-03 11:30:00,80.11,80.17,80.01,80.08,90244.0,79.4006,79.46,79.3015,79.3708,90244.0
2016-08-03 12:00:00,80.07,80.09,79.86,79.9,127205.0,79.3609,79.3807,79.1528,79.1924,127205.0
2016-08-03 12:30:00,79.9,80.0,79.87,80.0,123286.0,79.1924,79.2915,79.1627,79.2915,123286.0
2016-08-03 13:00:00,80.0,80.0,79.88,79.93,138221.0,79.2915,79.2915,79.1726,79.2222,138221.0
2016-08-03 13:30:00,79.93,80.05,79.87,80.05,192698.0,79.2222,79.3411,79.1627,79.3411,192698.0
2016-08-03 14:00:00,80.04,80.27,80.02,80.21,123875.0,79.3312,79.5591,79.3114,79.4997,123875.0
2016-08-03 14:30:00,80.22,80.39,80.19,80.36,135983.0,79.5096,79.6781,79.4799,79.6484,135983.0
2016-08-03 15:00:00,80.34,80.37,80.24,80.33,272239.0,79.6285,79.6583,79.5294,79.6186,272239.0
2016-08-03 15:30:00,80.32,80.38,80.22,80.38,454187.0,79.6087,79.6682,79.5096,79.6682,454187.0
2016-08-04 09:30:00,80.54,81.05,80.52,80.63,182034.0,79.8268,80.3322,79.8069,79.916,182034.0
2016-08-04 10:00:00,80.64,80.67,80.32,80.39,102551.0,79.9259,79.9556,79.6087,79.6781,102551.0
2016-08-04 10:30:00,80.39,80.73,80.39,80.68,143479.0,79.6781,80.0151,79.6781,79.9655,143479.0
2016-08-04 11:00:00,80.66,80.71,80.43,80.5,72516.0,79.9457,79.9953,79.7177,79.7871,72516.0
2016-08-04 11:30:00,80.49,80.85,80.49,80.85,122771.0,79.7772,80.134,79.7772,80.134,122771.0
2016-08-04 12:00:00,80.83,81.12,80.83,81.06,106718.0,80.1142,80.4016,80.1142,80.3422,106718.0
2016-08-04 12:30:00,81.05,81.07,80.84,80.86,107844.0,80.3322,80.3521,80.1241,80.1439,107844.0
2016-08-04 13:00:00,80.87,80.87,80.64,80.83,105659.0,80.1538,80.1538,79.9259,80.1142,105659.0
2016-08-04 13:30:00,80.82,80.86,80.72,80.76,75856.0,80.1043,80.1439,80.0052,80.0448,75856.0
2016-08-04 14:00:00,80.77,80.77,80.58,80.67,166477.0,80.0547,80.0547,79.8664,79.9556,166477.0
2016-08-04 14:30:00,80.67,80.72,80.6,80.62,226540.0,79.9556,80.0052,79.8862,79.9061,226540.0
2016-08-04 15:00:00,80.63,80.67,80.61,80.64,148567.0,79.916,79.9556,79.8961,79.9259,148567.0
2016-08-04 15:30:00,80.64,80.65,80.54,80.57,508785.0,79.9259,79.9358,79.8268,79.8565,508785.0
2016-08-05 09:30:00,80.95,81.3,80.86,81.05,223831.0,80.2331,80.58,80.1439,80.3322,223831.0
2016-08-05 10:00:00,81.04,81.06,80.66,80.71,193809.0,80.3223,80.3422,79.9457,79.9953,193809.0
2016-08-05 10:30:00,80.72,80.92,80.69,80.79,256794.0,80.0052,80.2034,79.9754,80.0745,256794.0
2016-08-05 11:00:00,80.79,80.95,80.72,80.79,178300.0,80.0745,80.2331,80.0052,80.0745,178300.0
2016-08-05 11:30:00,80.8,81.1,80.79,81.02,130193.0,80.0845,80.3818,80.0745,80.3025,130193.0
2016-08-05 12:00:00,81.03,81.09,80.91,81.02,189838.0,80.3124,80.3719,80.1935,80.3025,189838.0
2016-08-05 12:30:00,81.03,81.16,81.0,81.06,223356.0,80.3124,80.4413,80.2827,80.3422,223356.0
2016-08-05 13:00:00,81.06,81.23,81.05,81.17,84475.0,80.3422,80.5106,80.3322,80.4512,84475.0
2016-08-05 13:30:00,81.18,81.32,81.14,81.31,90557.0,80.4611,80.5999,80.4214,80.5899,90557.0
2016-08-05 14:00:00,81.3,81.31,81.06,81.13,119275.0,80.58,80.5899,80.3422,80.4115,119275.0
2016-08-05 14:30:00,81.14,81.17,81.08,81.13,117187.0,80.4214,80.4512,80.362,80.4115,117187.0
2016-08-05 15:00:00,81.12,81.29,81.12,81.28,227501.0,80.4016,80.5701,80.4016,80.5602,227501.0
2016-08-05 15:30:00,81.28,81.33,81.22,81.33,464410.0,80.5602,80.6098,80.5007,80.6098,464410.0
2016-08-08 09:30:00,81.38,81.52,81.03,81.16,130240.0,80.6593,80.7981,80.3124,80.4413,130240.0
2016-08-08 10:00:00,81.18,81.32,81.06,81.21,103861.0,80.4611,80.5999,80.3422,80.4908,103861.0
2016-08-08 10:30:00,81.21,81.41,81.11,81.26,102321.0,80.4908,80.6891,80.3917,80.5404,102321.0
2016-08-08 11:00:00,81.27,81.43,81.18,81.4,80619.0,80.5503,80.7089,80.4611,80.6791,80619.0
2016-08-08 11:30:00,81.41,81.49,81.29,81.33,82669.0,80.6891,80.7683,80.5701,80.6098,82669.0
2016-08-08 12:00:00,81.32,81.46,81.26,81.43,100873.0,80.5999,80.7386,80.5404,80.7089,100873.0
2016-08-08 12:30:00,81.44,81.45,81.36,81.37,127349.0,80.7188,80.7287,80.6395,80.6494,127349.0
2016-08-08 13:00:00,81.36,81.45,81.32,81.44,74070.0,80.6395,80.7287,80.5999,80.7188,74070.0
2016-08-08 13:30:00,81.44,81.46,81.34,81.39,87671.0,80.7188,80.7386,80.6197,80.6692,87671.0
2016-08-08 14:00:00,81.39,81.39,81.2,81.24,102248.0,80.6692,80.6692,80.4809,80.5206,102248.0
2016-08-08 14:30:00,81.25,81.33,81.17,81.26,148780.0,80.5305,80.6098,80.4512,80.5404,148780.0
2016-08-08 15:00:00,81.25,81.28,81.04,81.05,233770.0,80.5305,80.5602,80.3223,80.3322,233770.0
2016-08-08 15:30:00,81.06,81.19,81.05,81.15,414372.0,80.3422,80.471,80.3322,80.4314,414372.0
2016-08-09 09:30:00,81.11,81.42,81.0,81.31,157928.0,80.3917,80.699,80.2827,80.5899,157928.0
2016-08-09 10:00:00,81.32,81.57,81.23,81.53,179837.0,80.5999,80.8476,80.5106,80.808,179837.0
2016-08-09 10:30:00,81.53,81.54,81.38,81.44,152276.0,80.808,80.8179,80.6593,80.7188,152276.0
2016-08-09 11:00:00,81.44,81.63,81.39,81.5,161320.0,80.7188,80.9071,80.6692,80.7783,161320.0
2016-08-09 11:30:00,81.5,81.56,81.41,81.53,88404.0,80.7783,80.8377,80.6891,80.808,88404.0
2016-08-09 12:00:00,81.53,81.63,81.51,81.53,126452.0,80.808,80.9071,80.7882,80.808,126452.0
2016-08-09 12:30:00,81.54,81.54,81.22,81.26,116810.0,80.8179,80.8179,80.5007,80.5404,116810.0
2016-08-09 13:00:00,81.26,81.44,81.26,81.36,83748.0,80.5404,80.7188,80.5404,80.6395,83748.0
2016-08-09 13:30:00,81.36,81.44,81.33,81.4,95708.0,80.6395,80.7188,80.6098,80.6791,95708.0
2016-08-09 14:00:00,81.4,81.41,81.25,81.3,108350.0,80.6791,80.6891,80.5305,80.58,108350.0
2016-08-09 14:30:00,81.3,81.3,81.14,81.17,290871.0,80.58,80.58,80.4214,80.4512,290871.0
2016-08-09 15:00:00,81.17,81.19,81.01,81.18,314293.0,80.4512,80.471,80.2926,80.4611,314293.0
2016-08-09 15:30:00,81.18,81.27,81.14,81.17,455340.0,80.4611,80.5503,80.4214,80.4512,455340.0
2016-08-10 09:30:00,81.3,81.46,80.86,80.89,126538.0,80.58,80.7386,80.1439,80.1737,126538.0
2016-08-10 10:00:00,80.9,81.0,80.71,80.73,144532.0,80.1836,80.2827,79.9953,80.0151,144532.0
2016-08-10 10:30:00,80.73,80.79,80.51,80.52,172240.0,80.0151,80.0745,79.797,79.8069,172240.0
2016-08-10 11:00:00,80.53,80.6,80.15,80.17,254327.0,79.8168,79.8862,79.4402,79.46,254327.0
2016-08-10 11:30:00,80.17,80.2,79.94,80.09,294807.0,79.46,79.4898,79.2321,79.3807,294807.0
2016-08-10 12:00:00,80.09,80.21,80.01,80.14,331730.0,79.3807,79.4997,79.3015,79.4303,331730.0
2016-08-10 12:30:00,80.14,80.31,80.1,80.24,156159.0,79.4303,79.5988,79.3907,79.5294,156159.0
2016-08-10 13:00:00,80.26,80.32,80.17,80.26,119796.0,79.5492,79.6087,79.46,79.5492,119796.0
2016-08-10 13:30:00,80.26,80.34,80.23,80.27,107702.0,79.5492,79.6285,79.5195,79.5591,107702.0
2016-08-10 14:00:00,80.27,80.34,80.05,80.1,160483.0,79.5591,79.6285,79.3411,79.3907,160483.0
2016-08-10 14:30:00,80.1,80.15,80.06,80.09,146264.0,79.3907,79.4402,79.351,79.3807,146264.0
2016-08-10 15:00:00,80.09,80.27,80.08,80.2,233918.0,79.3807,79.5591,79.3708,79.4898,233918.0
2016-08-10 15:30:00,80.21,80.25,80.11,80.23,582865.0,79.4997,79.5393,79.4006,79.5195,582865.0
2016-08-11 09:30:00,80.42,80.84,80.37,80.66,236198.0,79.7078,80.1241,79.6583,79.9457,236198.0
2016-08-11 10:00:00,80.65,80.65,80.2,80.5,157689.0,79.9358,79.9358,79.4898,79.7871,157689.0
2016-08-11 10:30:00,80.51,80.98,80.46,80.94,224216.0,79.797,80.2629,79.7475,80.2232,224216.0
2016-08-11 11:00:00,80.95,81.08,80.84,81.06,207550.0,80.2331,80.362,80.1241,80.3422,207550.0
2016-08-11 11:30:00,81.06,81.55,80.98,81.54,267469.0,80.3422,80.8278,80.2629,80.8179,267469.0
2016-08-11 12:00:00,81.55,81.64,81.38,81.48,231259.0,80.8278,80.917,80.6593,80.7584,231259.0
2016-08-11 12:30:00,81.49,81.5,81.33,81.47,99159.0,80.7683,80.7783,80.6098,80.7485,99159.0
2016-08-11 13:00:00,81.47,81.6,81.4,81.4,106888.0,80.7485,80.8774,80.6791,80.6791,106888.0
2016-08-11 13:30:00,81.41,81.48,81.34,81.47,138728.0,80.6891,80.7584,80.6197,80.7485,138728.0
2016-08-11 14:00:00,81.47,81.5,81.39,81.44,178840.0,80.7485,80.7783,80.6692,80.7188,178840.0
2016-08-11 14:30:00,81.44,81.51,81.33,81.39,159126.0,80.7188,80.7882,80.6098,80.6692,159126.0
2016-08-11 15:00:00,81.39,81.44,81.35,81.42,190290.0,80.6692,80.7188,80.6296,80.699,190290.0
2016-08-11 15:30:00,81.41,81.57,81.39,81.5,684719.0,80.6891,80.8476,80.6692,80.7783,684719.0
2016-08-12 09:30:00,81.31,81.31,80.9,80.91,306875.0,80.5899,80.5899,80.1836,80.1935,306875.0
2016-08-12 10:00:00,80.9,80.96,80.59,80.59,235514.0,80.1836,80.243,79.8763,79.8763,235514.0
2016-08-12 10:30:00,80.59,81.11,80.59,81.09,171169.0,79.8763,80.3917,79.8763,80.3719,171169.0
2016-08-12 11:00:00,81.08,81.48,81.04,81.47,121519.0,80.362,80.7584,80.3223,80.7485,121519.0
2016-08-12 11:30:00,81.47,81.6,81.32,81.59,198788.0,80.7485,80.8774,80.5999,80.8675,198788.0
2016-08-12 12:00:00,81.59,81.6,81.38,81.51,148106.0,80.8675,80.8774,80.6593,80.7882,148106.0
2016-08-12 12:30:00,81.51,81.55,81.42,81.52,116447.0,80.7882,80.8278,80.699,80.7981,116447.0
2016-08-12 13:00:00,81.52,81.53,81.34,81.44,97726.0,80.7981,80.808,80.6197,80.7188,97726.0
2016-08-12 13:30:00,81.42,81.79,81.42,81.68,181920.0,80.699,81.0657,80.699,80.9567,181920.0
2016-08-12 14:00:00,81.68,81.78,81.63,81.74,165470.0,80.9567,81.0558,80.9071,81.0161,165470.0
2016-08-12 14:30:00,81.73,81.75,81.61,81.72,165362.0,81.0062,81.026,80.8873,80.9963,165362.0
2016-08-12 15:00:00,81.72,81.72,81.52,81.64,257677.0,80.9963,80.9963,80.7981,80.917,257677.0
2016-08-12 15:30:00,81.64,81.73,81.6,81.62,357804.0,80.917,81.0062,80.8774,80.8972,357804.0
2016-08-15 09:30:00,79.35,79.44,78.2,78.52,2537968.0,78.6473,78.7365,77.5075,77.8246,2537968.0
2016-08-15 10:00:00,78.53,79.02,78.52,78.79,1279900.0,77.8346,78.3202,77.8246,78.0923,1279900.0
2016-08-15 10:30:00,78.79,78.85,78.53,78.72,792155.0,78.0923,78.1517,77.8346,78.0229,792155.0
2016-08-15 11:00:00,78.72,79.36,78.7,79.35,772929.0,78.0229,78.6572,78.0031,78.6473,772929.0
2016-08-15 11:30:00,79.34,79.59,79.26,79.45,561553.0,78.6374,78.8852,78.5581,78.7464,561553.0
2016-08-15 12:00:00,79.44,79.75,79.36,79.59,431410.0,78.7365,79.0438,78.6572,78.8852,431410.0
2016-08-15 12:30:00,79.6,79.6,79.26,79.27,391093.0,78.8951,78.8951,78.5581,78.568,391093.0
2016-08-15 13:00:00,79.28,79.33,79.0,79.12,397466.0,78.5779,78.6275,78.3004,78.4193,397466.0
2016-08-15 13:30:00,79.12,79.37,79.01,79.01,304361.0,78.4193,78.6671,78.3103,78.3103,304361.0
2016-08-15 14:00:00,79.01,79.25,79.0,79.24,394259.0,78.3103,78.5482,78.3004,78.5383,394259.0
2016-08-15 14:30:00,79.24,79.41,79.21,79.33,428056.0,78.5383,78.7068,78.5085,78.6275,428056.0
2016-08-15 15:00:00,79.34,79.36,79.01,79.04,514825.0,78.6374,78.6572,78.3103,78.34,514825.0
2016-08-15 15:30:00,79.03,79.13,78.81,78.89,1000484.0,78.3301,78.4292,78.1121,78.1914,1000484.0
2016-08-16 09:30:00,79.0,79.0,78.36,78.75,445491.0,78.3004,78.3004,77.6661,78.0526,445491.0
2016-08-16 10:00:00,78.75,78.83,78.53,78.67,233602.0,78.0526,78.1319,77.8346,77.9733,233602.0
2016-08-16 10:30:00,78.66,78.72,78.27,78.34,186174.0,77.9634,78.0229,77.5769,77.6462,186174.0
2016-08-16 11:00:00,78.34,78.52,78.23,78.4,238625.0,77.6462,77.8246,77.5372,77.7057,238625.0
2016-08-16 11:30:00,78.39,78.4,78.07,78.1,343020.0,77.6958,77.7057,77.3786,77.4084,343020.0
2016-08-16 12:00:00,78.1,78.19,78.08,78.17,204567.0,77.4084,77.4976,77.3885,77.4777,204567.0
2016-08-16 12:30:00,78.16,78.55,78.07,78.53,337246.0,77.4678,77.8544,77.3786,77.8346,337246.0
2016-08-16 13:00:00,78.52,78.55,78.34,78.39,183435.0,77.8246,77.8544,77.6462,77.6958,183435.0
2016-08-16 13:30:00,78.39,78.39,78.25,78.29,173987.0,77.6958,77.6958,77.557,77.5967,173987.0
2016-08-16 14:00:00,78.29,78.33,78.13,78.27,221551.0,77.5967,77.6363,77.4381,77.5769,221551.0
2016-08-16 14:30:00,78.26,78.32,78.21,78.29,193698.0,77.5669,77.6264,77.5174,77.5967,193698.0
2016-08-16 15:00:00,78.3,78.34,78.21,78.3,361413.0,77.6066,77.6462,77.5174,77.6066,361413.0
2016-08-16 15:30:00,78.3,78.3,77.92,77.96,852632.0,77.6066,77.6066,77.23,77.2696,852632.0
2016-08-17 09:30:00,77.42,77.45,75.87,76.59,1672436.0,76.7344,76.7641,75.1981,75.9117,1672436.0
2016-08-17 10:00:00,76.58,76.76,76.11,76.64,700589.0,75.9018,76.0802,75.436,75.9613,700589.0
2016-08-17 10:30:00,76.65,76.89,76.63,76.78,311304.0,75.9712,76.2091,75.9514,76.1001,311304.0
2016-08-17 11:00:00,76.77,76.81,76.31,76.35,396699.0,76.0901,76.1298,75.6342,75.6739,396699.0
2016-08-17 11:30:00,76.34,76.41,76.27,76.37,194702.0,75.664,75.7333,75.5946,75.6937,194702.0
2016-08-17 12:00:00,76.37,76.43,76.25,76.38,205086.0,75.6937,75.7532,75.5747,75.7036,205086.0
2016-08-17 12:30:00,76.38,76.54,76.23,76.27,427471.0,75.7036,75.8622,75.5549,75.5946,427471.0
2016-08-17 13:00:00,76.27,76.31,75.99,76.3,637664.0,75.5946,75.6342,75.3171,75.6243,637664.0
2016-08-17 13:30:00,76.3,76.38,76.15,76.19,239872.0,75.6243,75.7036,75.4756,75.5153,239872.0
2016-08-17 14:00:00,76.19,76.35,76.05,76.29,494009.0,75.5153,75.6739,75.3765,75.6144,494009.0
2016-08-17 14:30:00,76.28,76.41,76.2,76.26,361931.0,75.6045,75.7333,75.5252,75.5847,361931.0
2016-08-17 15:00:00,76.25,76.31,76.18,76.25,332509.0,75.5747,75.6342,75.5054,75.5747,332509.0
2016-08-17 15:30:00,76.25,76.34,76.11,76.3,1311181.0,75.5747,75.664,75.436,75.6243,1311181.0
2016-08-18 09:30:00,76.37,76.8,76.17,76.66,1088827.0,75.6937,76.1199,75.4955,75.9811,1088827.0
2016-08-18 10:00:00,76.65,77.03,76.56,76.68,678191.0,75.9712,76.3478,75.882,76.0009,678191.0
2016-08-18 10:30:00,76.68,76.8,76.62,76.66,349187.0,76.0009,76.1199,75.9415,75.9811,349187.0
2016-08-18 11:00:00,76.66,76.74,76.52,76.71,459411.0,75.9811,76.0604,75.8424,76.0307,459411.0
2016-08-18 11:30:00,76.72,76.89,76.68,76.82,574898.0,76.0406,76.2091,76.0009,76.1397,574898.0
2016-08-18 12:00:00,76.83,76.95,76.66,76.66,405348.0,76.1496,76.2686,75.9811,75.9811,405348.0
2016-08-18 12:30:00,76.66,76.83,76.64,76.81,156141.0,75.9811,76.1496,75.9613,76.1298,156141.0
2016-08-18 13:00:00,76.82,76.91,76.79,76.89,240304.0,76.1397,76.2289,76.11,76.2091,240304.0
2016-08-18 13:30:00,76.89,77.03,76.86,77.03,205962.0,76.2091,76.3478,76.1793,76.3478,205962.0
2016-08-18 14:00:00,77.02,77.11,76.98,77.05,237739.0,76.3379,76.4271,76.2983,76.3677,237739.0
2016-08-18 14:30:00,77.05,77.09,76.94,77.08,245780.0,76.3677,76.4073,76.2586,76.3974,245780.0
2016-08-18 15:00:00,77.07,77.16,76.89,76.91,188997.0,76.3875,76.4767,76.2091,76.2289,188997.0
2016-08-18 15:30:00,76.92,76.94,76.79,76.91,572655.0,76.2388,76.2586,76.11,76.2289,572655.0
2016-08-19 09:30:00,76.72,77.12,76.51,77.1,474072.0,76.0406,76.437,75.8324,76.4172,474072.0
2016-08-19 10:00:00,77.1,77.37,77.0,77.36,218580.0,76.4172,76.6848,76.3181,76.6749,218580.0
2016-08-19 10:30:00,77.36,77.37,77.04,77.1,174021.0,76.6749,76.6848,76.3578,76.4172,174021.0
2016-08-19 11:00:00,77.11,77.21,77.07,77.12,127159.0,76.4271,76.5262,76.3875,76.437,127159.0
2016-08-19 11:30:00,77.12,77.27,77.1,77.23,137711.0,76.437,76.5857,76.4172,76.5461,137711.0
2016-08-19 12:00:00,77.23,77.27,77.14,77.2,94805.0,76.5461,76.5857,76.4569,76.5163,94805.0
2016-08-19 12:30:00,77.2,77.23,77.14,77.18,111634.0,76.5163,76.5461,76.4569,76.4965,111634.0
2016-08-19 13:00:00,77.18,77.18,77.1,77.16,101372.0,76.4965,76.4965,76.4172,76.4767,101372.0
2016-08-19 13:30:00,77.17,77.37,77.1,77.3,115190.0,76.4866,76.6848,76.4172,76.6155,115190.0
2016-08-19 14:00:00,77.29,77.38,77.28,77.36,125996.0,76.6055,76.6947,76.5956,76.6749,125996.0
2016-08-19 14:30:00,77.36,77.44,77.29,77.41,138332.0,76.6749,76.7542,76.6055,76.7245,138332.0
2016-08-19 15:00:00,77.42,77.57,77.38,77.54,150415.0,76.7344,76.8831,76.6947,76.8533,150415.0
2016-08-19 15:30:00,77.54,77.56,77.4,77.47,687462.0,76.8533,76.8731,76.7146,76.7839,687462.0
2016-08-22 09:30:00,77.43,77.48,77.06,77.35,369289.0,76.7443,76.7939,76.3776,76.665,369289.0
2016-08-22 10:00:00,77.35,77.65,77.23,77.53,303495.0,76.665,76.9624,76.5461,76.8434,303495.0
2016-08-22 10:30:00,77.53,77.59,77.34,77.38,251349.0,76.8434,76.9029,76.6551,76.6947,251349.0
2016-08-22 11:00:00,77.38,77.52,77.1,77.13,177476.0,76.6947,76.8335,76.4172,76.447,177476.0
2016-08-22 11:30:00,77.13,77.31,77.06,77.3,158673.0,76.447,76.6254,76.3776,76.6155,158673.0
2016-08-22 12:00:00,77.29,77.61,77.23,77.49,192563.0,76.6055,76.9227,76.5461,76.8038,192563.0
2016-08-22 12:30:00,77.48,77.5,77.23,77.23,113300.0,76.7939,76.8137,76.5461,76.5461,113300.0
2016-08-22 13:00:00,77.22,77.3,77.02,77.12,99435.0,76.5362,76.6155,76.3379,76.437,99435.0
2016-08-22 13:30:00,77.12,77.24,77.09,77.19,127311.0,76.437,76.556,76.4073,76.5064,127311.0
2016-08-22 14:00:00,77.19,77.28,76.99,77.0,250040.0,76.5064,76.5956,76.3082,76.3181,250040.0
2016-08-22 14:30:00,76.99,77.21,76.96,77.12,586930.0,76.3082,76.5262,76.2785,76.437,586930.0
2016-08-22 15:00:00,77.14,77.28,77.13,77.27,269152.0,76.4569,76.5956,76.447,76.5857,269152.0
2016-08-22 15:30:00,77.27,77.29,77.19,77.24,482173.0,76.5857,76.6055,76.5064,76.556,482173.0
2016-08-23 09:30:00,77.82,77.95,77.68,77.78,194990.0,77.1308,77.2597,76.9921,77.0912,194990.0
2016-08-23 10:00:00,77.79,77.94,77.77,77.81,252594.0,77.1011,77.2498,77.0813,77.1209,252594.0
2016-08-23 10:30:00,77.81,78.04,77.81,77.97,303174.0,77.1209,77.3489,77.1209,77.2795,303174.0
2016-08-23 11:00:00,77.96,78.08,77.9,78.04,278057.0,77.2696,77.3885,77.2101,77.3489,278057.0
2016-08-23 11:30:00,78.05,78.28,78.04,78.24,312305.0,77.3588,77.5868,77.3489,77.5471,312305.0
2016-08-23 12:00:00,78.23,78.24,78.08,78.23,264124.0,77.5372,77.5471,77.3885,77.5372,264124.0
2016-08-23 12:30:00,78.23,78.27,77.95,78.06,167519.0,77.5372,77.5769,77.2597,77.3687,167519.0
2016-08-23 13:00:00,78.05,78.11,78.0,78.08,138771.0,77.3588,77.4183,77.3093,77.3885,138771.0
2016-08-23 13:30:00,78.08,78.09,78.0,78.0,193106.0,77.3885,77.3985,77.3093,77.3093,193106.0
2016-08-23 14:00:00,77.99,78.05,77.93,78.01,190706.0,77.2993,77.3588,77.2399,77.3192,190706.0
2016-08-23 14:30:00,78.02,78.06,77.92,77.98,183708.0,77.3291,77.3687,77.23,77.2894,183708.0
2016-08-23 15:00:00,77.98,78.19,77.98,78.17,286263.0,77.2894,77.4976,77.2894,77.4777,286263.0
2016-08-23 15:30:00,78.16,78.16,77.99,78.0,599599.0,77.4678,77.4678,77.2993,77.3093,599599.0
2016-08-24 09:30:00,78.11,78.69,78.0,78.36,327031.0,77.4183,77.9931,77.3093,77.6661,327031.0
2016-08-24 10:00:00,78.38,78.52,78.26,78.31,251141.0,77.6859,77.8246,77.5669,77.6165,251141.0
2016-08-24 10:30:00,78.31,78.48,78.17,78.2,254657.0,77.6165,77.785,77.4777,77.5075,254657.0
2016-08-24 11:00:00,78.2,78.36,78.17,78.27,262192.0,77.5075,77.6661,77.4777,77.5769,262192.0
2016-08-24 11:30:00,78.26,78.32,78.15,78.23,137200.0,77.5669,77.6264,77.4579,77.5372,137200.0
2016-08-24 12:00:00,78.24,78.39,78.19,78.26,131409.0,77.5471,77.6958,77.4976,77.5669,131409.0
2016-08-24 12:30:00,78.26,78.31,78.17,78.28,116398.0,77.5669,77.6165,77.4777,77.5868,116398.0
2016-08-24 13:00:00,78.28,78.33,78.2,78.26,99014.0,77.5868,77.6363,77.5075,77.5669,99014.0
2016-08-24 13:30:00,78.26,78.42,78.25,78.29,148307.0,77.5669,77.7255,77.557,77.5967,148307.0
2016-08-24 14:00:00,78.29,78.29,77.99,78.05,237605.0,77.5967,77.5967,77.2993,77.3588,237605.0
2016-08-24 14:30:00,78.05,78.08,77.92,78.02,161750.0,77.3588,77.3885,77.23,77.3291,161750.0
2016-08-24 15:00:00,78.03,78.03,77.66,77.66,275605.0,77.339,77.339,76.9723,76.9723,275605.0
2016-08-24 15:30:00,77.66,77.85,77.58,77.83,628827.0,76.9723,77.1606,76.893,77.1408,628827.0
2016-08-25 09:30:00,78.14,78.97,78.11,78.84,838501.0,77.448,78.2707,77.4183,78.1418,838501.0
2016-08-25 10:00:00,78.85,79.69,78.66,79.68,1277989.0,78.1517,78.9843,77.9634,78.9744,1277989.0
2016-08-25 10:30:00,79.67,79.81,79.14,79.52,871921.0,78.9645,79.1032,78.4392,78.8158,871921.0
2016-08-25 11:00:00,79.53,79.95,79.53,79.75,499626.0,78.8257,79.242,78.8257,79.0438,499626.0
2016-08-25 11:30:00,79.76,79.89,79.66,79.84,216487.0,79.0537,79.1825,78.9546,79.133,216487.0
2016-08-25 12:00:00,79.84,79.96,79.57,79.69,250290.0,79.133,79.2519,78.8653,78.9843,250290.0
2016-08-25 12:30:00,79.69,79.93,79.66,79.84,181215.0,78.9843,79.2222,78.9546,79.133,181215.0
2016-08-25 13:00:00,79.84,79.99,79.76,79.99,161147.0,79.133,79.2816,79.0537,79.2816,161147.0
2016-08-25 13:30:00,79.99,80.07,79.73,79.85,388732.0,79.2816,79.3609,79.0239,79.1429,388732.0
2016-08-25 14:00:00,79.86,79.96,79.71,79.91,256885.0,79.1528,79.2519,79.0041,79.2023,256885.0
2016-08-25 14:30:00,79.9,80.14,79.82,79.91,291216.0,79.1924,79.4303,79.1131,79.2023,291216.0
2016-08-25 15:00:00,79.91,80.18,79.83,80.07,392286.0,79.2023,79.4699,79.123,79.3609,392286.0
2016-08-25 15:30:00,80.06,80.24,80.02,80.15,1043231.0,79.351,79.5294,79.3114,79.4402,1043231.0
2016-08-26 09:30:00,80.39,80.7,79.92,80.16,412943.0,79.6781,79.9853,79.2122,79.4501,412943.0
2016-08-26 10:00:00,80.13,80.6,79.8,80.42,325796.0,79.4204,79.8862,79.0933,79.7078,325796.0
2016-08-26 10:30:00,80.44,80.47,79.91,79.92,217958.0,79.7276,79.7574,79.2023,79.2122,217958.0
2016-08-26 11:00:00,79.92,80.21,79.87,80.1,205638.0,79.2122,79.4997,79.1627,79.3907,205638.0
2016-08-26 11:30:00,80.1,80.21,79.85,79.91,302339.0,79.3907,79.4997,79.1429,79.2023,302339.0
2016-08-26 12:00:00,79.91,79.91,79.5,79.72,359297.0,79.2023,79.2023,78.796,79.014,359297.0
2016-08-26 12:30:00,79.72,79.84,79.63,79.77,156815.0,79.014,79.133,78.9248,79.0636,156815.0
2016-08-26 13:00:00,79.76,79.82,79.58,79.66,144764.0,79.0537,79.1131,78.8753,78.9546,144764.0
2016-08-26 13:30:00,79.66,79.71,79.56,79.61,216839.0,78.9546,79.0041,78.8554,78.905,216839.0
2016-08-26 14:00:00,79.61,79.72,79.49,79.5,267299.0,78.905,79.014,78.7861,78.796,267299.0
2016-08-26 14:30:00,79.51,79.65,79.46,79.63,161331.0,78.8059,78.9446,78.7563,78.9248,161331.0
2016-08-26 15:00:00,79.62,80.0,79.61,79.97,234445.0,78.9149,79.2915,78.905,79.2618,234445.0
2016-08-26 15:30:00,79.96,80.16,79.96,80.04,527866.0,79.2519,79.4501,79.2519,79.3312,527866.0
2016-08-29 09:30:00,80.23,80.24,79.72,79.8,357354.0,79.5195,79.5294,79.014,79.0933,357354.0
2016-08-29 10:00:00,79.82,80.07,79.81,79.9,279581.0,79.1131,79.3609,79.1032,79.1924,279581.0
2016-08-29 10:30:00,79.9,79.98,79.81,79.86,171258.0,79.1924,79.2717,79.1032,79.1528,171258.0
2016-08-29 11:00:00,79.88,79.91,79.76,79.83,290485.0,79.1726,79.2023,79.0537,79.123,290485.0
2016-08-29 11:30:00,79.83,80.0,79.81,79.97,235962.0,79.123,79.2915,79.1032,79.2618,235962.0
2016-08-29 12:00:00,79.97,80.01,79.88,79.91,189515.0,79.2618,79.3015,79.1726,79.2023,189515.0
2016-08-29 12:30:00,79.91,79.94,79.82,79.88,247399.0,79.2023,79.2321,79.1131,79.1726,247399.0
2016-08-29 13:00:00,79.88,80.01,79.86,80.0,108165.0,79.1726,79.3015,79.1528,79.2915,108165.0
2016-08-29 13:30:00,80.0,80.01,79.96,80.0,144383.0,79.2915,79.3015,79.2519,79.2915,144383.0
2016-08-29 14:00:00,80.0,80.09,79.89,79.9,193612.0,79.2915,79.3807,79.1825,79.1924,193612.0
2016-08-29 14:30:00,79.9,79.93,79.81,79.89,170659.0,79.1924,79.2222,79.1032,79.1825,170659.0
2016-08-29 15:00:00,79.89,79.97,79.87,79.94,169244.0,79.1825,79.2618,79.1627,79.2321,169244.0
2016-08-29 15:30:00,79.92,80.01,79.9,79.96,536184.0,79.2122,79.3015,79.1924,79.2519,536184.0
2016-08-30 09:30:00,80.0,80.22,79.7,79.89,347154.0,79.2915,79.5096,78.9942,79.1825,347154.0
2016-08-30 10:00:00,79.89,80.03,79.6,79.72,267176.0,79.1825,79.3213,78.8951,79.014,267176.0
2016-08-30 10:30:00,79.73,79.73,79.52,79.68,156584.0,79.0239,79.0239,78.8158,78.9744,156584.0
2016-08-30 11:00:00,79.68,79.84,79.65,79.78,167375.0,78.9744,79.133,78.9446,79.0735,167375.0
2016-08-30 11:30:00,79.77,79.83,79.69,79.75,126892.0,79.0636,79.123,78.9843,79.0438,126892.0
2016-08-30 12:00:00,79.76,79.77,79.66,79.66,110190.0,79.0537,79.0636,78.9546,78.9546,110190.0
2016-08-30 12:30:00,79.66,79.71,79.56,79.56,125124.0,78.9546,79.0041,78.8554,78.8554,125124.0
2016-08-30 13:00:00,79.56,79.68,79.53,79.58,115787.0,78.8554,78.9744,78.8257,78.8753,115787.0
2016-08-30 13:30:00,79.58,79.66,79.55,79.58,128592.0,78.8753,78.9546,78.8455,78.8753,128592.0
2016-08-30 14:00:00,79.58,79.58,79.35,79.45,195991.0,78.8753,78.8753,78.6473,78.7464,195991.0
2016-08-30 14:30:00,79.44,79.53,79.36,79.52,138056.0,78.7365,78.8257,78.6572,78.8158,138056.0
2016-08-30 15:00:00,79.52,79.67,79.48,79.66,149517.0,78.8158,78.9645,78.7761,78.9546,149517.0
2016-08-30 15:30:00,79.66,79.83,79.65,79.81,417584.0,78.9546,79.123,78.9446,79.1032,417584.0
2016-08-31 09:30:00,80.01,80.1,78.94,79.37,769540.0,79.3015,79.3907,78.2409,78.6671,769540.0
2016-08-31 10:00:00,79.37,79.51,79.0,79.45,556755.0,78.6671,78.8059,78.3004,78.7464,556755.0
2016-08-31 10:30:00,79.44,79.48,79.23,79.3,357309.0,78.7365,78.7761,78.5284,78.5977,357309.0
2016-08-31 11:00:00,79.28,79.3,79.15,79.23,430979.0,78.5779,78.5977,78.4491,78.5284,430979.0
2016-08-31 11:30:00,79.24,79.36,79.14,79.26,305120.0,78.5383,78.6572,78.4392,78.5581,305120.0
2016-08-31 12:00:00,79.26,79.26,79.03,79.09,306125.0,78.5581,78.5581,78.3301,78.3896,306125.0
2016-08-31 12:30:00,79.08,79.23,79.02,79.07,220794.0,78.3797,78.5284,78.3202,78.3698,220794.0
2016-08-31 13:00:00,79.06,79.14,79.01,79.11,200423.0,78.3599,78.4392,78.3103,78.4094,200423.0
2016-08-31 13:30:00,79.12,79.31,79.1,79.3,214864.0,78.4193,78.6077,78.3995,78.5977,214864.0
2016-08-31 14:00:00,79.31,79.6,79.3,79.56,363157.0,78.6077,78.8951,78.5977,78.8554,363157.0
2016-08-31 14:30:00,79.56,79.6,79.28,79.3,410087.0,78.8554,78.8951,78.5779,78.5977,410087.0
2016-08-31 15:00:00,79.3,79.58,79.3,79.55,488588.0,78.5977,78.8753,78.5977,78.8455,488588.0
2016-08-31 15:30:00,79.55,79.58,79.36,79.4,1149336.0,78.8455,78.8753,78.6572,78.6969,1149336.0
2016-09-01 09:30:00,75.45,76.55,74.95,75.38,7349031.0,74.7818,75.8721,74.2863,74.7125,7349031.0
2016-09-01 10:00:00,75.34,75.47,74.83,74.94,2767450.0,74.6728,74.8017,74.1673,74.2764,2767450.0
2016-09-01 10:30:00,74.94,75.0,74.18,74.3,2391857.0,74.2764,74.3358,73.5231,73.642,2391857.0
2016-09-01 11:00:00,74.29,74.66,74.06,74.55,1186967.0,73.6321,73.9988,73.4041,73.8898,1186967.0
2016-09-01 11:30:00,74.55,74.9,74.26,74.48,1207512.0,73.8898,74.2367,73.6024,73.8204,1207512.0
2016-09-01 12:00:00,74.5,74.5,74.18,74.41,1010272.0,73.8402,73.8402,73.5231,73.751,1010272.0
2016-09-01 12:30:00,74.42,74.96,74.38,74.69,1297188.0,73.761,74.2962,73.7213,74.0286,1297188.0
2016-09-01 13:00:00,74.69,75.18,74.53,75.18,870056.0,74.0286,74.5142,73.87,74.5142,870056.0
2016-09-01 13:30:00,75.17,75.56,75.17,75.45,1348610.0,74.5043,74.8909,74.5043,74.7818,1348610.0
2016-09-01 14:00:00,75.45,75.54,75.16,75.5,852420.0,74.7818,74.871,74.4944,74.8314,852420.0
2016-09-01 14:30:00,75.5,75.73,75.33,75.71,907463.0,74.8314,75.0594,74.6629,75.0395,907463.0
2016-09-01 15:00:00,75.7,75.7,75.3,75.36,1086392.0,75.0296,75.0296,74.6332,74.6926,1086392.0
2016-09-01 15:30:00,75.37,75.93,75.32,75.9,2013103.0,74.7025,75.2576,74.653,75.2278,2013103.0
2016-09-02 09:30:00,76.0,76.47,75.95,76.07,972488.0,75.327,75.7928,75.2774,75.3963,972488.0
2016-09-02 10:00:00,76.09,76.15,75.56,75.66,709663.0,75.4162,75.4756,74.8909,74.99,709663.0
2016-09-02 10:30:00,75.65,75.78,75.46,75.51,441151.0,74.9801,75.1089,74.7917,74.8413,441151.0
2016-09-02 11:00:00,75.51,75.55,75.02,75.05,475467.0,74.8413,74.8809,74.3556,74.3854,475467.0
2016-09-02 11:30:00,75.04,75.4,74.91,75.21,552681.0,74.3755,74.7323,74.2466,74.544,552681.0
2016-09-02 12:00:00,75.21,75.29,74.96,74.98,374475.0,74.544,74.6233,74.2962,74.316,374475.0
2016-09-02 12:30:00,74.98,75.16,74.96,75.07,272914.0,74.316,74.4944,74.2962,74.4052,272914.0
2016-09-02 13:00:00,75.07,75.1,74.9,74.92,463501.0,74.4052,74.4349,74.2367,74.2565,463501.0
2016-09-02 13:30:00,74.91,74.93,74.65,74.84,516261.0,74.2466,74.2664,73.9889,74.1772,516261.0
2016-09-02 14:00:00,74.85,75.1,74.78,75.0,389371.0,74.1871,74.4349,74.1178,74.3358,389371.0
2016-09-02 14:30:00,75.01,75.11,74.88,75.06,350245.0,74.3457,74.4448,74.2169,74.3953,350245.0
2016-09-02 15:00:00,75.06,75.18,74.98,75.15,551367.0,74.3953,74.5142,74.316,74.4845,551367.0
2016-09-02 15:30:00,75.15,75.16,75.05,75.1,982119.0,74.4845,74.4944,74.3854,74.4349,982119.0
2016-09-06 09:30:00,74.93,75.62,74.55,75.58,727602.0,74.2664,74.9503,73.8898,74.9107,727602.0
2016-09-06 10:00:00,75.57,75.6,74.95,75.03,396461.0,74.9008,74.9305,74.2863,74.3656,396461.0
2016-09-06 10:30:00,75.02,75.28,75.01,75.28,342397.0,74.3556,74.6133,74.3457,74.6133,342397.0
2016-09-06 11:00:00,75.28,75.48,75.15,75.39,286188.0,74.6133,74.8116,74.4845,74.7224,286188.0
2016-09-06 11:30:00,75.38,75.5,75.3,75.34,263233.0,74.7125,74.8314,74.6332,74.6728,263233.0
2016-09-06 12:00:00,75.34,75.39,75.14,75.18,219455.0,74.6728,74.7224,74.4746,74.5142,219455.0
2016-09-06 12:30:00,75.18,75.27,75.13,75.19,176039.0,74.5142,74.6034,74.4647,74.5241,176039.0
2016-09-06 13:00:00,75.19,75.23,75.06,75.11,155295.0,74.5241,74.5638,74.3953,74.4448,155295.0
2016-09-06 13:30:00,75.11,75.14,75.03,75.04,178378.0,74.4448,74.4746,74.3656,74.3755,178378.0
2016-09-06 14:00:00,75.05,75.25,75.04,75.21,318617.0,74.3854,74.5836,74.3755,74.544,318617.0
2016-09-06 14:30:00,75.22,75.4,75.2,75.33,264728.0,74.5539,74.7323,74.534,74.6629,264728.0
2016-09-06 15:00:00,75.34,75.4,75.3,75.37,248286.0,74.6728,74.7323,74.6332,74.7025,248286.0
2016-09-06 15:30:00,75.36,75.42,75.22,75.41,745560.0,74.6926,74.7521,74.5539,74.7422,745560.0
2016-09-07 09:30:00,75.07,75.61,75.07,75.43,460339.0,74.4052,74.9404,74.4052,74.762,460339.0
2016-09-07 10:00:00,75.44,75.44,75.04,75.11,452600.0,74.7719,74.7719,74.3755,74.4448,452600.0
2016-09-07 10:30:00,75.11,75.12,74.7,74.73,444086.0,74.4448,74.4548,74.0385,74.0682,444086.0
2016-09-07 11:00:00,74.73,74.93,74.58,74.74,419780.0,74.0682,74.2664,73.9195,74.0781,419780.0
2016-09-07 11:30:00,74.75,74.91,74.7,74.86,231199.0,74.088,74.2466,74.0385,74.1971,231199.0
2016-09-07 12:00:00,74.86,74.98,74.75,74.84,285605.0,74.1971,74.316,74.088,74.1772,285605.0
2016-09-07 12:30:00,74.84,74.96,74.76,74.91,161127.0,74.1772,74.2962,74.0979,74.2466,161127.0
2016-09-07 13:00:00,74.91,75.1,74.9,74.95,268447.0,74.2466,74.4349,74.2367,74.2863,268447.0
2016-09-07 13:30:00,74.96,75.18,74.84,75.16,330602.0,74.2962,74.5142,74.1772,74.4944,330602.0
2016-09-07 14:00:00,75.15,75.27,74.97,75.09,524900.0,74.4845,74.6034,74.3061,74.425,524900.0
2016-09-07 14:30:00,75.09,75.1,74.87,74.88,134919.0,74.425,74.4349,74.207,74.2169,134919.0
2016-09-07 15:00:00,74.88,74.98,74.87,74.89,260059.0,74.2169,74.316,74.207,74.2268,260059.0
2016-09-07 15:30:00,74.9,75.03,74.86,75.01,861335.0,74.2367,74.3656,74.1971,74.3457,861335.0
2016-09-08 09:30:00,75.0,75.02,74.52,74.54,353316.0,74.3358,74.3556,73.8601,73.8799,353316.0
2016-09-08 10:00:00,74.55,74.68,74.45,74.62,457741.0,73.8898,74.0187,73.7907,73.9592,457741.0
2016-09-08 10:30:00,74.63,74.73,74.5,74.56,163072.0,73.9691,74.0682,73.8402,73.8997,163072.0
2016-09-08 11:00:00,74.57,74.71,74.51,74.56,172645.0,73.9096,74.0484,73.8502,73.8997,172645.0
2016-09-08 11:30:00,74.55,74.7,74.48,74.59,209878.0,73.8898,74.0385,73.8204,73.9295,209878.0
2016-09-08 12:00:00,74.6,74.7,74.55,74.58,289562.0,73.9394,74.0385,73.8898,73.9195,289562.0
2016-09-08 12:30:00,74.59,74.62,74.42,74.51,244843.0,73.9295,73.9592,73.761,73.8502,244843.0
2016-09-08 13:00:00,74.5,74.57,74.48,74.48,203004.0,73.8402,73.9096,73.8204,73.8204,203004.0
2016-09-08 13:30:00,74.48,74.55,74.37,74.48,292915.0,73.8204,73.8898,73.7114,73.8204,292915.0
2016-09-08 14:00:00,74.48,74.56,74.4,74.56,220389.0,73.8204,73.8997,73.7411,73.8997,220389.0
2016-09-08 14:30:00,74.55,74.65,74.5,74.62,330530.0,73.8898,73.9889,73.8402,73.9592,330530.0
2016-09-08 15:00:00,74.62,74.87,74.6,74.84,403736.0,73.9592,74.207,73.9394,74.1772,403736.0
2016-09-08 15:30:00,74.84,74.97,74.79,74.88,823654.0,74.1772,74.3061,74.1277,74.2169,823654.0
2016-09-09 09:30:00,74.52,75.09,74.26,75.09,703222.0,73.8601,74.425,73.6024,74.425,703222.0
2016-09-09 10:00:00,75.09,75.65,74.95,75.58,744869.0,74.425,74.9801,74.2863,74.9107,744869.0
2016-09-09 10:30:00,75.59,75.63,75.25,75.59,594704.0,74.9206,74.9602,74.5836,74.9206,594704.0
2016-09-09 11:00:00,75.58,75.63,75.33,75.56,333180.0,74.9107,74.9602,74.6629,74.8909,333180.0
2016-09-09 11:30:00,75.55,75.69,75.43,75.5,435807.0,74.8809,75.0197,74.762,74.8314,435807.0
2016-09-09 12:00:00,75.49,75.54,75.21,75.28,415711.0,74.8215,74.871,74.544,74.6133,415711.0
2016-09-09 12:30:00,75.27,75.33,75.18,75.29,289857.0,74.6034,74.6629,74.5142,74.6233,289857.0
2016-09-09 13:00:00,75.3,75.32,74.93,75.02,277342.0,74.6332,74.653,74.2664,74.3556,277342.0
2016-09-09 13:30:00,75.01,75.04,74.74,74.86,240807.0,74.3457,74.3755,74.0781,74.1971,240807.0
2016-09-09 14:00:00,74.88,74.89,74.59,74.85,231626.0,74.2169,74.2268,73.9295,74.1871,231626.0
2016-09-09 14:30:00,74.85,74.92,74.6,74.65,242998.0,74.1871,74.2565,73.9394,73.9889,242998.0
2016-09-09 15:00:00,74.66,74.71,74.47,74.63,342351.0,73.9988,74.0484,73.8105,73.9691,342351.0
2016-09-09 15:30:00,74.63,74.66,74.2,74.21,995937.0,73.9691,73.9988,73.5429,73.5528,995937.0
2016-09-12 09:30:00,73.78,74.67,73.5,74.23,526544.0,73.1266,74.0087,72.8491,73.5726,526544.0
2016-09-12 10:00:00,74.25,74.71,74.25,74.62,414305.0,73.5925,74.0484,73.5925,73.9592,414305.0
2016-09-12 10:30:00,74.62,74.65,74.26,74.46,298068.0,73.9592,73.9889,73.6024,73.8006,298068.0
2016-09-12 11:00:00,74.47,74.66,74.46,74.56,239619.0,73.8105,73.9988,73.8006,73.8997,239619.0
2016-09-12 11:30:00,74.56,74.67,74.41,74.47,167240.0,73.8997,74.0087,73.751,73.8105,167240.0
2016-09-12 12:00:00,74.46,74.48,74.17,74.23,171156.0,73.8006,73.8204,73.5132,73.5726,171156.0
2016-09-12 12:30:00,74.24,74.3,74.08,74.09,205086.0,73.5825,73.642,73.424,73.4339,205086.0
2016-09-12 13:00:00,74.09,74.33,73.92,73.94,233320.0,73.4339,73.6718,73.2654,73.2852,233320.0
2016-09-12 13:30:00,73.94,74.1,73.84,74.05,210431.0,73.2852,73.4438,73.1861,73.3942,210431.0
2016-09-12 14:00:00,74.06,74.44,74.04,74.29,247556.0,73.4041,73.7808,73.3843,73.6321,247556.0
2016-09-12 14:30:00,74.3,74.44,74.2,74.3,256777.0,73.642,73.7808,73.5429,73.642,256777.0
2016-09-12 15:00:00,74.31,74.49,74.31,74.43,269433.0,73.6519,73.8303,73.6519,73.7709,269433.0
2016-09-12 15:30:00,74.43,74.47,74.27,74.35,735837.0,73.7709,73.8105,73.6123,73.6916,735837.0
2016-09-13 09:30:00,73.65,74.0,73.31,73.34,799111.0,72.9978,73.3447,72.6608,72.6905,799111.0
2016-09-13 10:00:00,73.32,73.49,73.17,73.31,411511.0,72.6707,72.8392,72.522,72.6608,411511.0
2016-09-13 10:30:00,73.32,73.5,73.19,73.25,248841.0,72.6707,72.8491,72.5418,72.6013,248841.0
2016-09-13 11:00:00,73.25,73.25,72.89,72.89,653959.0,72.6013,72.6013,72.2445,72.2445,653959.0
2016-09-13 11:30:00,72.89,72.99,72.8,72.95,326051.0,72.2445,72.3436,72.1553,72.304,326051.0
2016-09-13 12:00:00,72.95,73.31,72.94,73.05,244247.0,72.304,72.6608,72.2941,72.4031,244247.0
2016-09-13 12:30:00,73.05,73.33,72.93,72.96,297636.0,72.4031,72.6806,72.2842,72.3139,297636.0
2016-09-13 13:00:00,72.96,73.55,72.86,73.54,333014.0,72.3139,72.8987,72.2148,72.8887,333014.0
2016-09-13 13:30:00,73.53,73.63,73.01,73.05,209427.0,72.8788,72.978,72.3634,72.4031,209427.0
2016-09-13 14:00:00,73.04,73.18,72.92,72.94,300788.0,72.3932,72.5319,72.2742,72.2941,300788.0
2016-09-13 14:30:00,72.93,73.06,72.73,72.79,304284.0,72.2842,72.413,72.0859,72.1454,304284.0
2016-09-13 15:00:00,72.78,73.15,72.65,73.13,423761.0,72.1355,72.5022,72.0066,72.4824,423761.0
2016-09-13 15:30:00,73.12,73.4,73.07,73.09,904516.0,72.4725,72.75,72.4229,72.4427,904516.0
2016-09-14 09:30:00,73.06,73.58,73.0,73.53,820960.0,72.413,72.9284,72.3535,72.8788,820960.0
2016-09-14 10:00:00,73.54,74.17,73.49,74.13,396097.0,72.8887,73.5132,72.8392,73.4735,396097.0
2016-09-14 10:30:00,74.13,74.27,73.97,74.02,394592.0,73.4735,73.6123,73.3149,73.3645,394592.0
2016-09-14 11:00:00,74.03,74.15,73.87,74.02,277902.0,73.3744,73.4933,73.2158,73.3645,277902.0
2016-09-14 11:30:00,74.02,74.1,73.88,74.0,160777.0,73.3645,73.4438,73.2257,73.3447,160777.0
2016-09-14 12:00:00,73.99,74.34,73.99,74.3,266902.0,73.3348,73.6817,73.3348,73.642,266902.0
2016-09-14 12:30:00,74.3,74.51,74.01,74.16,420157.0,73.642,73.8502,73.3546,73.5033,420157.0
2016-09-14 13:00:00,74.15,74.36,74.11,74.3,238282.0,73.4933,73.7015,73.4537,73.642,238282.0
2016-09-14 13:30:00,74.29,74.32,73.88,73.91,201203.0,73.6321,73.6618,73.2257,73.2555,201203.0
2016-09-14 14:00:00,73.91,74.02,73.7,73.93,340982.0,73.2555,73.3645,73.0473,73.2753,340982.0
2016-09-14 14:30:00,73.92,74.08,73.87,73.99,236176.0,73.2654,73.424,73.2158,73.3348,236176.0
2016-09-14 15:00:00,74.0,74.02,73.51,73.54,361645.0,73.3447,73.3645,72.859,72.8887,361645.0
2016-09-14 15:30:00,73.53,73.86,73.53,73.81,755881.0,72.8788,73.2059,72.8788,73.1564,755881.0
2016-09-15 09:30:00,73.52,73.98,73.48,73.57,387103.0,72.8689,73.3249,72.8293,72.9185,387103.0
2016-09-15 10:00:00,73.56,73.99,73.36,73.79,236937.0,72.9086,73.3348,72.7103,73.1365,236937.0
2016-09-15 10:30:00,73.79,73.99,73.58,73.99,179893.0,73.1365,73.3348,72.9284,73.3348,179893.0
2016-09-15 11:00:00,73.98,74.1,73.89,74.07,228807.0,73.3249,73.4438,73.2356,73.4141,228807.0
2016-09-15 11:30:00,74.07,74.18,74.05,74.12,205684.0,73.4141,73.5231,73.3942,73.4636,205684.0
2016-09-15 12:00:00,74.13,74.18,74.02,74.04,192106.0,73.4735,73.5231,73.3645,73.3843,192106.0
2016-09-15 12:30:00,74.05,74.06,73.8,73.81,173975.0,73.3942,73.4041,73.1464,73.1564,173975.0
2016-09-15 13:00:00,73.82,74.03,73.82,73.92,317365.0,73.1663,73.3744,73.1663,73.2654,317365.0
2016-09-15 13:30:00,73.93,74.13,73.92,74.12,340490.0,73.2753,73.4735,73.2654,73.4636,340490.0
2016-09-15 14:00:00,74.12,74.3,74.1,74.2,449266.0,73.4636,73.642,73.4438,73.5429,449266.0
2016-09-15 14:30:00,74.21,74.29,74.18,74.24,179911.0,73.5528,73.6321,73.5231,73.5825,179911.0
2016-09-15 15:00:00,74.25,74.29,74.07,74.11,228113.0,73.5925,73.6321,73.4141,73.4537,228113.0
2016-09-15 15:30:00,74.1,74.17,73.97,73.99,638363.0,73.4438,73.5132,73.3149,73.3348,638363.0
2016-09-16 09:30:00,73.76,73.93,73.53,73.69,809685.0,73.1068,73.2753,72.8788,73.0374,809685.0
2016-09-16 10:00:00,73.68,73.8,73.48,73.74,260816.0,73.0275,73.1464,72.8293,73.087,260816.0
2016-09-16 10:30:00,73.74,73.98,73.63,73.64,226631.0,73.087,73.3249,72.978,72.9879,226631.0
2016-09-16 11:00:00,73.64,73.74,73.52,73.55,248103.0,72.9879,73.087,72.8689,72.8987,248103.0
2016-09-16 11:30:00,73.55,73.63,73.47,73.52,245084.0,72.8987,72.978,72.8194,72.8689,245084.0
2016-09-16 12:00:00,73.52,73.67,73.48,73.64,187602.0,72.8689,73.0176,72.8293,72.9879,187602.0
2016-09-16 12:30:00,73.64,73.67,73.39,73.39,161644.0,72.9879,73.0176,72.7401,72.7401,161644.0
2016-09-16 13:00:00,73.39,73.5,73.33,73.48,189086.0,72.7401,72.8491,72.6806,72.8293,189086.0
2016-09-16 13:30:00,73.48,73.52,73.29,73.35,369867.0,72.8293,72.8689,72.641,72.7004,369867.0
2016-09-16 14:00:00,73.35,73.48,73.31,73.34,210791.0,72.7004,72.8293,72.6608,72.6905,210791.0
2016-09-16 14:30:00,73.34,73.53,73.34,73.37,287053.0,72.6905,72.8788,72.6905,72.7203,287053.0
2016-09-16 15:00:00,73.36,73.41,73.24,73.29,336032.0,72.7103,72.7599,72.5914,72.641,336032.0
2016-09-16 15:30:00,73.29,73.51,73.23,73.3,1221323.0,72.641,72.859,72.5815,72.6509,1221323.0
2016-09-19 09:30:00,73.72,73.78,73.27,73.63,272769.0,73.0672,73.1266,72.6211,72.978,272769.0
2016-09-19 10:00:00,73.62,73.73,73.41,73.47,211396.0,72.968,73.0771,72.7599,72.8194,211396.0
2016-09-19 10:30:00,73.47,73.51,73.23,73.28,230247.0,72.8194,72.859,72.5815,72.6311,230247.0
2016-09-19 11:00:00,73.3,73.43,73.22,73.41,156784.0,72.6509,72.7797,72.5716,72.7599,156784.0
2016-09-19 11:30:00,73.42,73.55,73.38,73.47,155711.0,72.7698,72.8987,72.7302,72.8194,155711.0
2016-09-19 12:00:00,73.47,73.56,73.17,73.26,264747.0,72.8194,72.9086,72.522,72.6112,264747.0
2016-09-19 12:30:00,73.25,73.25,73.07,73.08,121431.0,72.6013,72.6013,72.4229,72.4328,121431.0
2016-09-19 13:00:00,73.07,73.1,72.89,72.91,257789.0,72.4229,72.4526,72.2445,72.2643,257789.0
2016-09-19 13:30:00,72.9,72.92,72.59,72.87,302358.0,72.2544,72.2742,71.9472,72.2247,302358.0
2016-09-19 14:00:00,72.87,73.0,72.84,72.96,192555.0,72.2247,72.3535,72.1949,72.3139,192555.0
2016-09-19 14:30:00,72.96,73.08,72.94,73.05,112382.0,72.3139,72.4328,72.2941,72.4031,112382.0
2016-09-19 15:00:00,73.05,73.06,72.97,72.98,251436.0,72.4031,72.413,72.3238,72.3337,251436.0
2016-09-19 15:30:00,72.98,73.16,72.94,73.01,646310.0,72.3337,72.5121,72.2941,72.3634,646310.0
2016-09-20 09:30:00,73.54,73.79,73.4,73.74,429425.0,72.8887,73.1365,72.75,73.087,429425.0
2016-09-20 10:00:00,73.72,73.74,73.11,73.26,353603.0,73.0672,73.087,72.4626,72.6112,353603.0
2016-09-20 10:30:00,73.26,73.3,73.06,73.1,190114.0,72.6112,72.6509,72.413,72.4526,190114.0
2016-09-20 11:00:00,73.1,73.28,73.01,73.05,201813.0,72.4526,72.6311,72.3634,72.4031,201813.0
2016-09-20 11:30:00,73.05,73.12,72.97,73.01,114670.0,72.4031,72.4725,72.3238,72.3634,114670.0
2016-09-20 12:00:00,73.01,73.01,72.84,72.94,190430.0,72.3634,72.3634,72.1949,72.2941,190430.0
2016-09-20 12:30:00,72.94,72.95,72.79,72.81,184561.0,72.2941,72.304,72.1454,72.1652,184561.0
2016-09-20 13:00:00,72.8,72.85,72.69,72.71,212024.0,72.1553,72.2049,72.0463,72.0661,212024.0
2016-09-20 13:30:00,72.72,72.87,72.66,72.84,171736.0,72.076,72.2247,72.0165,72.1949,171736.0
2016-09-20 14:00:00,72.85,72.92,72.74,72.77,156355.0,72.2049,72.2742,72.0958,72.1256,156355.0
2016-09-20 14:30:00,72.77,73.05,72.74,72.97,182629.0,72.1256,72.4031,72.0958,72.3238,182629.0
2016-09-20 15:00:00,72.98,73.09,72.91,73.04,291894.0,72.3337,72.4427,72.2643,72.3932,291894.0
2016-09-20 15:30:00,73.04,73.11,72.89,72.9,567771.0,72.3932,72.4626,72.2445,72.2544,567771.0
2016-09-21 09:30:00,73.22,73.24,72.11,73.11,1095927.0,72.5716,72.5914,71.4714,72.4626,1095927.0
2016-09-21 10:00:00,73.14,73.22,72.98,73.09,282918.0,72.4923,72.5716,72.3337,72.4427,282918.0
2016-09-21 10:30:00,73.1,73.26,72.99,73.11,295797.0,72.4526,72.6112,72.3436,72.4626,295797.0
2016-09-21 11:00:00,73.12,73.28,73.06,73.23,206507.0,72.4725,72.6311,72.413,72.5815,206507.0
2016-09-21 11:30:00,73.24,73.33,73.12,73.25,199126.0,72.5914,72.6806,72.4725,72.6013,199126.0
2016-09-21 12:00:00,73.24,73.34,73.06,73.14,196927.0,72.5914,72.6905,72.413,72.4923,196927.0
2016-09-21 12:30:00,73.15,73.27,73.06,73.21,217097.0,72.5022,72.6211,72.413,72.5617,217097.0
2016-09-21 13:00:00,73.21,73.28,73.12,73.16,74921.0,72.5617,72.6311,72.4725,72.5121,74921.0
2016-09-21 13:30:00,73.16,73.21,73.04,73.06,501241.0,72.5121,72.5617,72.3932,72.413,501241.0
2016-09-21 14:00:00,73.05,73.35,72.9,73.1,428258.0,72.4031,72.7004,72.2544,72.4526,428258.0
2016-09-21 14:30:00,73.09,73.38,73.06,73.37,278872.0,72.4427,72.7302,72.413,72.7203,278872.0
2016-09-21 15:00:00,73.37,73.99,73.31,73.95,592291.0,72.7203,73.3348,72.6608,73.2951,592291.0
2016-09-21 15:30:00,73.95,74.26,73.89,74.17,1163617.0,73.2951,73.6024,73.2356,73.5132,1163617.0
2016-09-22 09:30:00,75.0,75.22,74.48,74.57,657563.0,74.3358,74.5539,73.8204,73.9096,657563.0
2016-09-22 10:00:00,74.58,74.68,74.46,74.65,417764.0,73.9195,74.0187,73.8006,73.9889,417764.0
2016-09-22 10:30:00,74.65,74.75,74.36,74.47,253907.0,73.9889,74.088,73.7015,73.8105,253907.0
2016-09-22 11:00:00,74.46,74.49,74.31,74.4,211794.0,73.8006,73.8303,73.6519,73.7411,211794.0
2016-09-22 11:30:00,74.4,74.64,74.39,74.51,222787.0,73.7411,73.979,73.7312,73.8502,222787.0
2016-09-22 12:00:00,74.52,74.65,74.5,74.65,212183.0,73.8601,73.9889,73.8402,73.9889,212183.0
2016-09-22 12:30:00,74.65,74.71,74.53,74.67,173570.0,73.9889,74.0484,73.87,74.0087,173570.0
2016-09-22 13:00:00,74.67,74.69,74.54,74.55,177166.0,74.0087,74.0286,73.8799,73.8898,177166.0
2016-09-22 13:30:00,74.56,74.67,74.55,74.61,185972.0,73.8997,74.0087,73.8898,73.9493,185972.0
2016-09-22 14:00:00,74.6,74.66,74.4,74.46,199786.0,73.9394,73.9988,73.7411,73.8006,199786.0
2016-09-22 14:30:00,74.46,74.66,74.44,74.64,175850.0,73.8006,73.9988,73.7808,73.979,175850.0
2016-09-22 15:00:00,74.65,74.69,74.57,74.6,166705.0,73.9889,74.0286,73.9096,73.9394,166705.0
2016-09-22 15:30:00,74.6,74.73,74.59,74.6,626280.0,73.9394,74.0682,73.9295,73.9394,626280.0
2016-09-23 09:30:00,73.11,73.2,70.81,71.44,3237270.0,72.4626,72.5518,70.1829,70.8073,3237270.0
2016-09-23 10:00:00,71.43,72.45,71.13,71.8,1636544.0,70.7974,71.8084,70.5001,71.1642,1636544.0
2016-09-23 10:30:00,71.8,72.18,71.53,71.9,1065514.0,71.1642,71.5408,70.8965,71.2633,1065514.0
2016-09-23 11:00:00,71.91,71.95,71.35,71.39,1090288.0,71.2732,71.3128,70.7181,70.7578,1090288.0
2016-09-23 11:30:00,71.39,71.5,70.9,70.91,1061104.0,70.7578,70.8668,70.2721,70.282,1061104.0
2016-09-23 12:00:00,70.91,70.97,70.66,70.79,1568509.0,70.282,70.3415,70.0343,70.1631,1568509.0
2016-09-23 12:30:00,70.79,70.86,70.57,70.75,1173419.0,70.1631,70.2325,69.9451,70.1235,1173419.0
2016-09-23 13:00:00,70.75,70.86,70.45,70.47,1472087.0,70.1235,70.2325,69.8261,69.8459,1472087.0
2016-09-23 13:30:00,70.47,70.51,70.14,70.5,1201829.0,69.8459,69.8856,69.5189,69.8757,1201829.0
2016-09-23 14:00:00,70.51,70.54,70.34,70.43,1005907.0,69.8856,69.9153,69.7171,69.8063,1005907.0
2016-09-23 14:30:00,70.42,70.69,70.35,70.37,830011.0,69.7964,70.064,69.727,69.7468,830011.0
2016-09-23 15:00:00,70.36,70.63,70.15,70.33,1895565.0,69.7369,70.0045,69.5288,69.7072,1895565.0
2016-09-23 15:30:00,70.33,70.57,70.09,70.37,3907296.0,69.7072,69.9451,69.4693,69.7468,3907296.0
2016-09-26 09:30:00,70.5,70.75,69.93,70.51,1439217.0,69.8757,70.1235,69.3107,69.8856,1439217.0
2016-09-26 10:00:00,70.51,70.56,70.05,70.07,801587.0,69.8856,69.9351,69.4297,69.4495,801587.0
2016-09-26 10:30:00,70.08,70.43,70.01,70.16,993314.0,69.4594,69.8063,69.39,69.5387,993314.0
2016-09-26 11:00:00,70.16,70.36,70.06,70.14,608901.0,69.5387,69.7369,69.4396,69.5189,608901.0
2016-09-26 11:30:00,70.14,70.18,70.01,70.13,532911.0,69.5189,69.5585,69.39,69.5089,532911.0
2016-09-26 12:00:00,70.12,70.14,70.01,70.03,199881.0,69.499,69.5189,69.39,69.4098,199881.0
2016-09-26 12:30:00,70.03,70.11,69.96,70.03,365678.0,69.4098,69.4891,69.3405,69.4098,365678.0
2016-09-26 13:00:00,70.04,70.08,69.9,69.92,425090.0,69.4197,69.4594,69.281,69.3008,425090.0
2016-09-26 13:30:00,69.92,71.21,69.88,70.44,1676587.0,69.3008,70.5794,69.2612,69.8162,1676587.0
2016-09-26 14:00:00,70.43,70.44,70.12,70.33,1048142.0,69.8063,69.8162,69.499,69.7072,1048142.0
2016-09-26 14:30:00,70.32,70.44,70.22,70.33,624775.0,69.6973,69.8162,69.5981,69.7072,624775.0
2016-09-26 15:00:00,70.32,70.41,70.26,70.34,353419.0,69.6973,69.7865,69.6378,69.7171,353419.0
2016-09-26 15:30:00,70.34,70.35,70.05,70.2,1591319.0,69.7171,69.727,69.4297,69.5783,1591319.0
2016-09-27 09:30:00,69.97,70.65,69.85,70.44,879436.0,69.3504,70.0243,69.2314,69.8162,879436.0
2016-09-27 10:00:00,70.43,70.59,70.23,70.39,385631.0,69.8063,69.9649,69.6081,69.7666,385631.0
2016-09-27 10:30:00,70.4,70.53,70.3,70.31,380058.0,69.7766,69.9054,69.6774,69.6874,380058.0
2016-09-27 11:00:00,70.31,70.39,70.04,70.14,813072.0,69.6874,69.7666,69.4197,69.5189,813072.0
2016-09-27 11:30:00,70.13,70.21,69.92,70.14,519823.0,69.5089,69.5882,69.3008,69.5189,519823.0
2016-09-27 12:00:00,70.14,70.17,69.83,70.0,403224.0,69.5189,69.5486,69.2116,69.3801,403224.0
2016-09-27 12:30:00,70.0,70.09,69.81,69.91,399654.0,69.3801,69.4693,69.1918,69.2909,399654.0
2016-09-27 13:00:00,69.92,70.04,69.85,69.98,276967.0,69.3008,69.4197,69.2314,69.3603,276967.0
2016-09-27 13:30:00,69.98,70.1,69.95,70.06,463711.0,69.3603,69.4792,69.3305,69.4396,463711.0
2016-09-27 14:00:00,70.06,70.24,70.03,70.23,317001.0,69.4396,69.618,69.4098,69.6081,317001.0
2016-09-27 14:30:00,70.23,70.23,69.97,70.05,358313.0,69.6081,69.6081,69.3504,69.4297,358313.0
2016-09-27 15:00:00,70.04,70.06,69.93,69.97,475802.0,69.4197,69.4396,69.3107,69.3504,475802.0
2016-09-27 15:30:00,69.97,70.05,69.94,70.03,1085936.0,69.3504,69.4297,69.3206,69.4098,1085936.0
2016-09-28 09:30:00,70.39,70.76,70.15,70.64,909046.0,69.7666,70.1334,69.5288,70.0144,909046.0
2016-09-28 10:00:00,70.64,70.85,70.55,70.7,696521.0,70.0144,70.2226,69.9252,70.0739,696521.0
2016-09-28 10:30:00,70.7,70.81,70.6,70.61,311262.0,70.0739,70.1829,69.9748,69.9847,311262.0
2016-09-28 11:00:00,70.62,70.8,70.5,70.72,473331.0,69.9946,70.173,69.8757,70.0937,473331.0
2016-09-28 11:30:00,70.72,71.11,70.57,71.11,397841.0,70.0937,70.4803,69.9451,70.4803,397841.0
2016-09-28 12:00:00,71.11,71.16,70.94,71.15,397041.0,70.4803,70.5298,70.3118,70.5199,397041.0
2016-09-28 12:30:00,71.15,71.25,70.98,71.06,284307.0,70.5199,70.619,70.3514,70.4307,284307.0
2016-09-28 13:00:00,71.06,71.21,71.04,71.19,336901.0,70.4307,70.5794,70.4109,70.5596,336901.0
2016-09-28 13:30:00,71.19,71.37,71.17,71.22,486872.0,70.5596,70.738,70.5397,70.5893,486872.0
2016-09-28 14:00:00,71.21,71.39,71.18,71.31,277482.0,70.5794,70.7578,70.5496,70.6785,277482.0
2016-09-28 14:30:00,71.32,71.52,71.3,71.44,381489.0,70.6884,70.8866,70.6686,70.8073,381489.0
2016-09-28 15:00:00,71.45,71.54,71.39,71.52,388630.0,70.8173,70.9065,70.7578,70.8866,388630.0
2016-09-28 15:30:00,71.52,71.73,71.45,71.63,1131925.0,70.8866,71.0948,70.8173,70.9957,1131925.0
2016-09-29 09:30:00,71.6,71.85,71.48,71.84,564069.0,70.9659,71.2137,70.847,71.2038,564069.0
2016-09-29 10:00:00,71.85,72.12,71.65,71.9,525502.0,71.2137,71.4813,71.0155,71.2633,525502.0
2016-09-29 10:30:00,71.9,72.01,71.75,71.95,519078.0,71.2633,71.3723,71.1146,71.3128,519078.0
2016-09-29 11:00:00,71.95,72.09,71.69,71.8,250144.0,71.3128,71.4516,71.0551,71.1642,250144.0
2016-09-29 11:30:00,71.8,72.0,71.76,71.9,196701.0,71.1642,71.3624,71.1245,71.2633,196701.0
2016-09-29 12:00:00,71.91,71.96,71.73,71.76,135564.0,71.2732,71.3227,71.0948,71.1245,135564.0
2016-09-29 12:30:00,71.76,71.78,71.28,71.41,375944.0,71.1245,71.1443,70.6488,70.7776,375944.0
2016-09-29 13:00:00,71.41,71.55,71.14,71.45,195114.0,70.7776,70.9164,70.51,70.8173,195114.0
2016-09-29 13:30:00,71.44,71.47,71.15,71.24,199078.0,70.8073,70.8371,70.5199,70.6091,199078.0
2016-09-29 14:00:00,71.23,71.65,71.16,71.64,357458.0,70.5992,71.0155,70.5298,71.0056,357458.0
2016-09-29 14:30:00,71.62,71.67,71.38,71.39,208103.0,70.9858,71.0353,70.7479,70.7578,208103.0
2016-09-29 15:00:00,71.39,71.44,71.24,71.36,252403.0,70.7578,70.8073,70.6091,70.7281,252403.0
2016-09-29 15:30:00,71.36,71.42,71.19,71.19,715550.0,70.7281,70.7875,70.5596,70.5596,715550.0
2016-09-30 09:30:00,71.3,71.79,71.3,71.33,714407.0,70.6686,71.1542,70.6686,70.6983,714407.0
2016-09-30 10:00:00,71.33,71.57,71.25,71.45,338194.0,70.6983,70.9362,70.619,70.8173,338194.0
2016-09-30 10:30:00,71.45,71.67,71.37,71.6,277307.0,70.8173,71.0353,70.738,70.9659,277307.0
2016-09-30 11:00:00,71.61,71.72,71.54,71.54,324822.0,70.9758,71.0849,70.9065,70.9065,324822.0
2016-09-30 11:30:00,71.54,71.59,71.38,71.4,165751.0,70.9065,70.956,70.7479,70.7677,165751.0
2016-09-30 12:00:00,71.39,71.7,71.38,71.67,219997.0,70.7578,71.065,70.7479,71.0353,219997.0
2016-09-30 12:30:00,71.67,71.67,71.53,71.56,144730.0,71.0353,71.0353,70.8965,70.9263,144730.0
2016-09-30 13:00:00,71.55,71.58,71.47,71.53,128689.0,70.9164,70.9461,70.8371,70.8965,128689.0
2016-09-30 13:30:00,71.53,71.61,71.47,71.53,225579.0,70.8965,70.9758,70.8371,70.8965,225579.0
2016-09-30 14:00:00,71.53,71.54,71.38,71.44,294414.0,70.8965,70.9065,70.7479,70.8073,294414.0
2016-09-30 14:30:00,71.44,71.46,71.36,71.42,323144.0,70.8073,70.8272,70.7281,70.7875,323144.0
2016-09-30 15:00:00,71.42,71.5,71.4,71.42,262663.0,70.7875,70.8668,70.7677,70.7875,262663.0
2016-09-30 15:30:00,71.43,71.54,71.32,71.32,829931.0,70.7974,70.9065,70.6884,70.6884,829931.0
2016-10-03 09:30:00,71.15,71.5,71.04,71.1,396678.0,70.5199,70.8668,70.4109,70.4704,396678.0
2016-10-03 10:00:00,71.15,71.19,70.58,70.65,340345.0,70.5199,70.5596,69.955,70.0243,340345.0
2016-10-03 10:30:00,70.65,70.68,70.35,70.38,633341.0,70.0243,70.0541,69.727,69.7567,633341.0
2016-10-03 11:00:00,70.39,70.45,70.2,70.31,436758.0,69.7666,69.8261,69.5783,69.6874,436758.0
2016-10-03 11:30:00,70.31,70.32,70.13,70.28,276324.0,69.6874,69.6973,69.5089,69.6576,276324.0
2016-10-03 12:00:00,70.26,70.29,70.08,70.16,156113.0,69.6378,69.6675,69.4594,69.5387,156113.0
2016-10-03 12:30:00,70.15,70.16,70.03,70.15,191643.0,69.5288,69.5387,69.4098,69.5288,191643.0
2016-10-03 13:00:00,70.16,70.26,70.04,70.24,200246.0,69.5387,69.6378,69.4197,69.618,200246.0
2016-10-03 13:30:00,70.23,70.43,70.23,70.43,201143.0,69.6081,69.8063,69.6081,69.8063,201143.0
2016-10-03 14:00:00,70.42,70.52,70.36,70.44,203897.0,69.7964,69.8955,69.7369,69.8162,203897.0
2016-10-03 14:30:00,70.45,70.53,70.41,70.5,164970.0,69.8261,69.9054,69.7865,69.8757,164970.0
2016-10-03 15:00:00,70.5,70.52,70.39,70.41,222473.0,69.8757,69.8955,69.7666,69.7865,222473.0
2016-10-03 15:30:00,70.42,70.57,70.39,70.51,609250.0,69.7964,69.9451,69.7666,69.8856,609250.0
2016-10-04 09:30:00,70.66,71.03,70.48,70.9,540234.0,70.0343,70.401,69.8558,70.2721,540234.0
2016-10-04 10:00:00,70.92,71.06,70.62,70.76,343598.0,70.292,70.4307,69.9946,70.1334,343598.0
2016-10-04 10:30:00,70.78,70.95,70.61,70.83,164753.0,70.1532,70.3217,69.9847,70.2027,164753.0
2016-10-04 11:00:00,70.83,70.86,70.49,70.58,306505.0,70.2027,70.2325,69.8658,69.955,306505.0
2016-10-04 11:30:00,70.58,70.64,70.34,70.46,305221.0,69.955,70.0144,69.7171,69.836,305221.0
2016-10-04 12:00:00,70.45,70.52,70.3,70.31,198616.0,69.8261,69.8955,69.6774,69.6874,198616.0
2016-10-04 12:30:00,70.32,70.63,70.22,70.63,425252.0,69.6973,70.0045,69.5981,70.0045,425252.0
2016-10-04 13:00:00,70.62,71.02,70.44,71.02,797351.0,69.9946,70.3911,69.8162,70.3911,797351.0
2016-10-04 13:30:00,71.01,71.59,70.67,71.48,1004619.0,70.3812,70.956,70.0442,70.847,1004619.0
2016-10-04 14:00:00,71.48,72.41,71.48,72.17,1537737.0,70.847,71.7688,70.847,71.5309,1537737.0
2016-10-04 14:30:00,72.18,72.95,72.02,72.54,1721832.0,71.5408,72.304,71.3822,71.8976,1721832.0
2016-10-04 15:00:00,72.55,72.62,72.39,72.59,938570.0,71.9075,71.9769,71.7489,71.9472,938570.0
2016-10-04 15:30:00,72.59,72.85,72.54,72.64,1754416.0,71.9472,72.2049,71.8976,71.9967,1754416.0
2016-10-05 09:30:00,68.21,68.41,66.85,67.17,8648715.0,67.6059,67.8042,66.258,66.5752,8648715.0
2016-10-05 10:00:00,67.19,67.33,66.77,67.24,3618671.0,66.595,66.7337,66.1787,66.6445,3618671.0
2016-10-05 10:30:00,67.23,67.52,66.89,67.01,2683686.0,66.6346,66.9221,66.2976,66.4166,2683686.0
2016-10-05 11:00:00,67.0,67.74,66.94,67.71,2856125.0,66.4067,67.1401,66.3472,67.1104,2856125.0
2016-10-05 11:30:00,67.7,67.85,67.01,67.18,1580781.0,67.1005,67.2491,66.4166,66.5851,1580781.0
2016-10-05 12:00:00,67.17,68.37,67.09,67.75,3311562.0,66.5752,67.7645,66.4959,67.15,3311562.0
2016-10-05 12:30:00,67.77,68.22,67.68,67.76,1816622.0,67.1698,67.6159,67.0806,67.1599,1816622.0
2016-10-05 13:00:00,67.75,67.78,67.3,67.31,1275619.0,67.15,67.1798,66.704,66.7139,1275619.0
2016-10-05 13:30:00,67.31,68.0,67.16,67.97,1943826.0,66.7139,67.3978,66.5652,67.3681,1943826.0
2016-10-05 14:00:00,67.97,67.99,67.63,67.9,1417785.0,67.3681,67.3879,67.0311,67.2987,1417785.0
2016-10-05 14:30:00,67.9,69.6,67.77,69.1,8864681.0,67.2987,68.9836,67.1698,68.4881,8864681.0
2016-10-05 15:00:00,69.09,69.12,68.3,68.48,2318251.0,68.4782,68.5079,67.6952,67.8736,2318251.0
2016-10-05 15:30:00,68.48,68.61,68.13,68.41,4325008.0,67.8736,68.0024,67.5267,67.8042,4325008.0
2016-10-06 09:30:00,71.05,72.0,70.62,70.97,4743600.0,70.4208,71.3624,69.9946,70.3415,4743600.0
2016-10-06 10:00:00,70.97,71.47,70.51,71.44,1687692.0,70.3415,70.8371,69.8856,70.8073,1687692.0
2016-10-06 10:30:00,71.43,71.8,71.19,71.65,1326490.0,70.7974,71.1642,70.5596,71.0155,1326490.0
2016-10-06 11:00:00,71.65,71.69,71.19,71.25,1167642.0,71.0155,71.0551,70.5596,70.619,1167642.0
2016-10-06 11:30:00,71.25,71.44,71.05,71.1,758555.0,70.619,70.8073,70.4208,70.4704,758555.0
2016-10-06 12:00:00,71.11,71.3,71.08,71.12,952128.0,70.4803,70.6686,70.4505,70.4902,952128.0
2016-10-06 12:30:00,71.12,71.24,70.94,71.11,640720.0,70.4902,70.6091,70.3118,70.4803,640720.0
2016-10-06 13:00:00,71.1,71.12,70.91,71.06,534551.0,70.4704,70.4902,70.282,70.4307,534551.0
2016-10-06 13:30:00,71.06,71.15,71.01,71.1,442634.0,70.4307,70.5199,70.3812,70.4704,442634.0
2016-10-06 14:00:00,71.1,71.48,71.1,71.42,641729.0,70.4704,70.847,70.4704,70.7875,641729.0
2016-10-06 14:30:00,71.42,71.48,71.27,71.27,518804.0,70.7875,70.847,70.6389,70.6389,518804.0
2016-10-06 15:00:00,71.28,71.3,71.1,71.13,690062.0,70.6488,70.6686,70.4704,70.5001,690062.0
2016-10-06 15:30:00,71.13,71.48,71.05,71.27,1549980.0,70.5001,70.847,70.4208,70.6389,1549980.0
2016-10-07 09:30:00,71.25,71.27,70.21,70.86,958062.0,70.619,70.6389,69.5882,70.2325,958062.0
2016-10-07 10:00:00,70.87,71.04,70.75,70.89,472756.0,70.2424,70.4109,70.1235,70.2622,472756.0
2016-10-07 10:30:00,70.9,71.22,70.88,70.99,386643.0,70.2721,70.5893,70.2523,70.3613,386643.0
2016-10-07 11:00:00,71.0,71.11,70.97,71.03,288317.0,70.3712,70.4803,70.3415,70.401,288317.0
2016-10-07 11:30:00,71.04,71.06,70.81,70.85,374582.0,70.4109,70.4307,70.1829,70.2226,374582.0
2016-10-07 12:00:00,70.85,70.97,70.63,70.72,358167.0,70.2226,70.3415,70.0045,70.0937,358167.0
2016-10-07 12:30:00,70.72,70.97,70.67,70.91,244318.0,70.0937,70.3415,70.0442,70.282,244318.0
2016-10-07 13:00:00,70.9,71.09,70.8,71.08,260662.0,70.2721,70.4604,70.173,70.4505,260662.0
2016-10-07 13:30:00,71.09,71.43,71.0,71.12,413472.0,70.4604,70.7974,70.3712,70.4902,413472.0
2016-10-07 14:00:00,71.12,71.22,70.99,71.11,277797.0,70.4902,70.5893,70.3613,70.4803,277797.0
2016-10-07 14:30:00,71.11,71.35,71.09,71.17,327705.0,70.4803,70.7181,70.4604,70.5397,327705.0
2016-10-07 15:00:00,71.17,71.25,71.07,71.15,409522.0,70.5397,70.619,70.4406,70.5199,409522.0
2016-10-07 15:30:00,71.16,71.17,70.89,70.9,802013.0,70.5298,70.5397,70.2622,70.2721,802013.0
2016-10-10 09:30:00,73.63,75.27,73.58,75.01,5184010.0,72.978,74.6034,72.9284,74.3457,5184010.0
2016-10-10 10:00:00,75.0,75.36,74.7,74.74,1809469.0,74.3358,74.6926,74.0385,74.0781,1809469.0
2016-10-10 10:30:00,74.74,74.99,74.6,74.76,1059254.0,74.0781,74.3259,73.9394,74.0979,1059254.0
2016-10-10 11:00:00,74.76,74.95,74.67,74.92,486406.0,74.0979,74.2863,74.0087,74.2565,486406.0
2016-10-10 11:30:00,74.92,75.18,74.78,75.1,645866.0,74.2565,74.5142,74.1178,74.4349,645866.0
2016-10-10 12:00:00,75.1,75.19,74.91,75.16,561613.0,74.4349,74.5241,74.2466,74.4944,561613.0
2016-10-10 12:30:00,75.17,75.39,75.12,75.28,621502.0,74.5043,74.7224,74.4548,74.6133,621502.0
2016-10-10 13:00:00,75.28,75.73,75.27,75.63,894057.0,74.6133,75.0594,74.6034,74.9602,894057.0
2016-10-10 13:30:00,75.62,75.64,75.41,75.43,585566.0,74.9503,74.9702,74.7422,74.762,585566.0
2016-10-10 14:00:00,75.43,75.62,75.41,75.45,651241.0,74.762,74.9503,74.7422,74.7818,651241.0
2016-10-10 14:30:00,75.45,75.67,75.4,75.61,791437.0,74.7818,74.9999,74.7323,74.9404,791437.0
2016-10-10 15:00:00,75.62,75.69,75.24,75.36,1668632.0,74.9503,75.0197,74.5737,74.6926,1668632.0
2016-10-10 15:30:00,75.36,75.45,74.46,75.1,4952013.0,74.6926,74.7818,73.8006,74.4349,4952013.0
2016-10-11 09:30:00,73.9,73.92,72.84,72.91,2010764.0,73.2456,73.2654,72.1949,72.2643,2010764.0
2016-10-11 10:00:00,72.91,72.99,72.09,72.63,2104637.0,72.2643,72.3436,71.4516,71.9868,2104637.0
2016-10-11 10:30:00,72.63,73.29,72.47,72.51,1056215.0,71.9868,72.641,71.8282,71.8679,1056215.0
2016-10-11 11:00:00,72.51,72.74,72.45,72.51,975449.0,71.8679,72.0958,71.8084,71.8679,975449.0
2016-10-11 11:30:00,72.51,72.51,72.31,72.4,1732528.0,71.8679,71.8679,71.6696,71.7588,1732528.0
2016-10-11 12:00:00,72.4,72.47,72.18,72.29,1098918.0,71.7588,71.8282,71.5408,71.6498,1098918.0
2016-10-11 12:30:00,72.3,72.31,72.03,72.05,568359.0,71.6597,71.6696,71.3921,71.4119,568359.0
2016-10-11 13:00:00,72.05,72.05,71.77,71.88,393747.0,71.4119,71.4119,71.1344,71.2434,393747.0
2016-10-11 13:30:00,71.88,71.99,71.75,71.79,433682.0,71.2434,71.3525,71.1146,71.1542,433682.0
2016-10-11 14:00:00,71.79,71.85,71.55,71.84,963819.0,71.1542,71.2137,70.9164,71.2038,963819.0
2016-10-11 14:30:00,71.85,72.21,71.84,72.12,821866.0,71.2137,71.5705,71.2038,71.4813,821866.0
2016-10-11 15:00:00,72.12,72.45,72.09,72.34,712495.0,71.4813,71.8084,71.4516,71.6994,712495.0
2016-10-11 15:30:00,72.34,72.51,72.3,72.46,1821954.0,71.6994,71.8679,71.6597,71.8183,1821954.0
2016-10-12 09:30:00,72.26,72.94,71.84,72.36,690926.0,71.6201,72.2941,71.2038,71.7192,690926.0
2016-10-12 10:00:00,72.36,72.63,72.25,72.48,538236.0,71.7192,71.9868,71.6102,71.8381,538236.0
2016-10-12 10:30:00,72.48,72.6,72.3,72.45,695625.0,71.8381,71.9571,71.6597,71.8084,695625.0
2016-10-12 11:00:00,72.44,72.67,72.41,72.6,439635.0,71.7985,72.0265,71.7688,71.9571,439635.0
2016-10-12 11:30:00,72.6,72.66,72.44,72.47,246452.0,71.9571,72.0165,71.7985,71.8282,246452.0
2016-10-12 12:00:00,72.47,72.52,72.42,72.42,824168.0,71.8282,71.8778,71.7787,71.7787,824168.0
2016-10-12 12:30:00,72.42,72.5,72.33,72.48,279199.0,71.7787,71.858,71.6895,71.8381,279199.0
2016-10-12 13:00:00,72.48,72.53,72.46,72.49,202808.0,71.8381,71.8877,71.8183,71.848,202808.0
2016-10-12 13:30:00,72.49,72.5,72.27,72.39,237440.0,71.848,71.858,71.63,71.7489,237440.0
2016-10-12 14:00:00,72.39,72.42,72.09,72.15,204335.0,71.7489,71.7787,71.4516,71.5111,204335.0
2016-10-12 14:30:00,72.14,72.24,72.12,72.13,190173.0,71.5011,71.6003,71.4813,71.4912,190173.0
2016-10-12 15:00:00,72.12,72.33,72.05,72.17,319464.0,71.4813,71.6895,71.4119,71.5309,319464.0
2016-10-12 15:30:00,72.17,72.33,72.09,72.23,600357.0,71.5309,71.6895,71.4516,71.5903,600357.0
2016-10-13 09:30:00,71.38,71.38,70.5,70.75,569714.0,70.7479,70.7479,69.8757,70.1235,569714.0
2016-10-13 10:00:00,70.75,71.33,70.53,71.15,789258.0,70.1235,70.6983,69.9054,70.5199,789258.0
2016-10-13 10:30:00,71.18,71.36,70.93,71.02,363095.0,70.5496,70.7281,70.3019,70.3911,363095.0
2016-10-13 11:00:00,71.03,71.14,70.84,71.1,367982.0,70.401,70.51,70.2127,70.4704,367982.0
2016-10-13 11:30:00,71.09,71.29,70.89,71.04,359650.0,70.4604,70.6587,70.2622,70.4109,359650.0
2016-10-13 12:00:00,71.03,71.05,70.78,70.79,197242.0,70.401,70.4208,70.1532,70.1631,197242.0
2016-10-13 12:30:00,70.79,71.08,70.78,70.98,231126.0,70.1631,70.4505,70.1532,70.3514,231126.0
2016-10-13 13:00:00,70.97,70.98,70.69,70.76,300990.0,70.3415,70.3514,70.064,70.1334,300990.0
2016-10-13 13:30:00,70.76,70.93,70.68,70.87,227683.0,70.1334,70.3019,70.0541,70.2424,227683.0
2016-10-13 14:00:00,70.89,70.93,70.66,70.68,327797.0,70.2622,70.3019,70.0343,70.0541,327797.0
2016-10-13 14:30:00,70.67,70.89,70.67,70.89,313790.0,70.0442,70.2622,70.0442,70.2622,313790.0
2016-10-13 15:00:00,70.9,71.0,70.74,70.75,341358.0,70.2721,70.3712,70.1135,70.1235,341358.0
2016-10-13 15:30:00,70.75,70.91,70.53,70.63,1515982.0,70.1235,70.282,69.9054,70.0045,1515982.0
2016-10-14 09:30:00,70.98,71.35,70.84,70.99,388804.0,70.3514,70.7181,70.2127,70.3613,388804.0
2016-10-14 10:00:00,70.99,71.06,70.65,70.7,283865.0,70.3613,70.4307,70.0243,70.0739,283865.0
2016-10-14 10:30:00,70.71,70.79,70.26,70.32,426004.0,70.0838,70.1631,69.6378,69.6973,426004.0
2016-10-14 11:00:00,70.33,70.42,70.26,70.27,289164.0,69.7072,69.7964,69.6378,69.6477,289164.0
2016-10-14 11:30:00,70.26,70.33,69.94,70.0,330863.0,69.6378,69.7072,69.3206,69.3801,330863.0
2016-10-14 12:00:00,70.0,70.11,69.92,69.99,346164.0,69.3801,69.4891,69.3008,69.3702,346164.0
2016-10-14 12:30:00,70.0,70.06,69.72,69.76,385535.0,69.3801,69.4396,69.1026,69.1422,385535.0
2016-10-14 13:00:00,69.76,74.35,69.62,74.01,5302454.0,69.1422,73.6916,69.0035,73.3546,5302454.0
2016-10-14 13:30:00,74.01,75.35,73.42,75.15,5674277.0,73.3546,74.6827,72.7698,74.4845,5674277.0
2016-10-14 14:00:00,75.15,76.16,74.79,75.15,4187696.0,74.4845,75.4855,74.1277,74.4845,4187696.0
2016-10-14 14:30:00,75.12,75.18,74.64,74.85,1768134.0,74.4548,74.5142,73.979,74.1871,1768134.0
2016-10-14 15:00:00,74.87,75.0,74.5,74.79,1184215.0,74.207,74.3358,73.8402,74.1277,1184215.0
2016-10-14 15:30:00,74.79,75.05,74.26,74.29,2438966.0,74.1277,74.3854,73.6024,73.6321,2438966.0
2016-10-17 09:30:00,74.1,74.74,73.23,73.26,843294.0,73.4438,74.0781,72.5815,72.6112,843294.0
2016-10-17 10:00:00,73.27,73.62,73.15,73.51,895963.0,72.6211,72.968,72.5022,72.859,895963.0
2016-10-17 10:30:00,73.51,73.53,73.2,73.22,776333.0,72.859,72.8788,72.5518,72.5716,776333.0
2016-10-17 11:00:00,73.22,73.25,72.83,73.03,590940.0,72.5716,72.6013,72.185,72.3833,590940.0
2016-10-17 11:30:00,73.03,73.1,72.95,73.02,413625.0,72.3833,72.4526,72.304,72.3734,413625.0
2016-10-17 12:00:00,73.02,73.06,72.82,72.88,409746.0,72.3734,72.413,72.1751,72.2346,409746.0
2016-10-17 12:30:00,72.87,73.02,72.76,72.89,296977.0,72.2247,72.3734,72.1157,72.2445,296977.0
2016-10-17 13:00:00,72.88,72.95,72.82,72.83,249166.0,72.2346,72.304,72.1751,72.185,249166.0
2016-10-17 13:30:00,72.84,73.11,72.82,72.93,376746.0,72.1949,72.4626,72.1751,72.2842,376746.0
2016-10-17 14:00:00,72.93,73.14,72.92,73.11,372642.0,72.2842,72.4923,72.2742,72.4626,372642.0
2016-10-17 14:30:00,73.11,73.12,72.97,73.03,274097.0,72.4626,72.4725,72.3238,72.3833,274097.0
2016-10-17 15:00:00,73.03,73.03,72.82,72.88,868352.0,72.3833,72.3833,72.1751,72.2346,868352.0
2016-10-17 15:30:00,72.88,72.88,72.74,72.82,1042475.0,72.2346,72.2346,72.0958,72.1751,1042475.0
2016-10-18 09:30:00,74.0,74.17,73.47,73.64,627406.0,73.3447,73.5132,72.8194,72.9879,627406.0
2016-10-18 10:00:00,73.64,73.92,73.17,73.21,293950.0,72.9879,73.2654,72.522,72.5617,293950.0
2016-10-18 10:30:00,73.21,73.49,73.03,73.05,297507.0,72.5617,72.8392,72.3833,72.4031,297507.0
2016-10-18 11:00:00,73.07,73.18,72.97,73.01,176268.0,72.4229,72.5319,72.3238,72.3634,176268.0
2016-10-18 11:30:00,73.02,73.09,72.95,73.03,120611.0,72.3734,72.4427,72.304,72.3833,120611.0
2016-10-18 12:00:00,73.03,73.04,72.79,72.83,241880.0,72.3833,72.3932,72.1454,72.185,241880.0
2016-10-18 12:30:00,72.84,72.88,72.68,72.76,270728.0,72.1949,72.2346,72.0364,72.1157,270728.0
2016-10-18 13:00:00,72.77,72.84,72.73,72.81,338592.0,72.1256,72.1949,72.0859,72.1652,338592.0
2016-10-18 13:30:00,72.8,72.81,72.62,72.67,275321.0,72.1553,72.1652,71.9769,72.0265,275321.0
2016-10-18 14:00:00,72.67,72.84,72.6,72.76,333666.0,72.0265,72.1949,71.9571,72.1157,333666.0
2016-10-18 14:30:00,72.76,72.85,72.72,72.77,259593.0,72.1157,72.2049,72.076,72.1256,259593.0
2016-10-18 15:00:00,72.77,72.82,72.7,72.74,294655.0,72.1256,72.1751,72.0562,72.0958,294655.0
2016-10-18 15:30:00,72.73,72.94,72.62,72.76,820462.0,72.0859,72.2941,71.9769,72.1157,820462.0
2016-10-19 09:30:00,72.61,72.99,72.56,72.63,262938.0,71.967,72.3436,71.9174,71.9868,262938.0
2016-10-19 10:00:00,72.65,72.8,72.51,72.67,209033.0,72.0066,72.1553,71.8679,72.0265,209033.0
2016-10-19 10:30:00,72.68,72.79,72.54,72.57,241390.0,72.0364,72.1454,71.8976,71.9273,241390.0
2016-10-19 11:00:00,72.58,72.62,72.44,72.57,251906.0,71.9373,71.9769,71.7985,71.9273,251906.0
2016-10-19 11:30:00,72.57,72.69,72.48,72.5,226217.0,71.9273,72.0463,71.8381,71.858,226217.0
2016-10-19 12:00:00,72.5,72.56,72.45,72.5,132292.0,71.858,71.9174,71.8084,71.858,132292.0
2016-10-19 12:30:00,72.5,72.79,72.49,72.7,216565.0,71.858,72.1454,71.848,72.0562,216565.0
2016-10-19 13:00:00,72.7,72.91,72.64,72.89,173868.0,72.0562,72.2643,71.9967,72.2445,173868.0
2016-10-19 13:30:00,72.89,73.08,72.89,72.99,263867.0,72.2445,72.4328,72.2445,72.3436,263867.0
2016-10-19 14:00:00,72.99,73.24,72.99,73.03,259722.0,72.3436,72.5914,72.3436,72.3833,259722.0
2016-10-19 14:30:00,73.02,73.08,72.99,73.03,136222.0,72.3734,72.4328,72.3436,72.3833,136222.0
2016-10-19 15:00:00,73.04,75.5,72.96,72.99,264825.0,72.3932,74.8314,72.3139,72.3436,264825.0
2016-10-19 15:30:00,72.99,73.06,72.82,72.84,486750.0,72.3436,72.413,72.1751,72.1949,486750.0
2016-10-20 09:30:00,72.97,72.97,72.47,72.47,324101.0,72.3238,72.3238,71.8282,71.8282,324101.0
2016-10-20 10:00:00,72.48,72.61,72.27,72.41,281446.0,71.8381,71.967,71.63,71.7688,281446.0
2016-10-20 10:30:00,72.43,72.48,72.25,72.4,266385.0,71.7886,71.8381,71.6102,71.7588,266385.0
2016-10-20 11:00:00,72.4,72.53,72.25,72.52,240080.0,71.7588,71.8877,71.6102,71.8778,240080.0
2016-10-20 11:30:00,72.52,72.66,72.4,72.65,209172.0,71.8778,72.0165,71.7588,72.0066,209172.0
2016-10-20 12:00:00,72.64,72.73,72.5,72.61,377091.0,71.9967,72.0859,71.858,71.967,377091.0
2016-10-20 12:30:00,72.6,72.61,72.52,72.57,198495.0,71.9571,71.967,71.8778,71.9273,198495.0
2016-10-20 13:00:00,72.56,72.71,72.52,72.54,281546.0,71.9174,72.0661,71.8778,71.8976,281546.0
2016-10-20 13:30:00,72.55,72.64,72.41,72.46,188145.0,71.9075,71.9967,71.7688,71.8183,188145.0
2016-10-20 14:00:00,72.45,72.63,72.45,72.58,156695.0,71.8084,71.9868,71.8084,71.9373,156695.0
2016-10-20 14:30:00,72.59,72.62,72.49,72.62,179405.0,71.9472,71.9769,71.848,71.9769,179405.0
2016-10-20 15:00:00,72.61,72.8,72.61,72.7,264425.0,71.967,72.1553,71.967,72.0562,264425.0
2016-10-20 15:30:00,72.7,72.81,72.58,72.59,799585.0,72.0562,72.1652,71.9373,71.9472,799585.0
2016-10-21 09:30:00,72.34,73.02,72.23,72.99,508023.0,71.6994,72.3734,71.5903,72.3436,508023.0
2016-10-21 10:00:00,72.98,73.23,72.61,72.81,383023.0,72.3337,72.5815,71.967,72.1652,383023.0
2016-10-21 10:30:00,72.81,72.96,72.53,72.91,414267.0,72.1652,72.3139,71.8877,72.2643,414267.0
2016-10-21 11:00:00,72.91,73.6,72.9,73.28,760771.0,72.2643,72.9482,72.2544,72.6311,760771.0
2016-10-21 11:30:00,73.28,73.54,73.13,73.44,276382.0,72.6311,72.8887,72.4824,72.7896,276382.0
2016-10-21 12:00:00,73.43,73.45,73.15,73.2,221680.0,72.7797,72.7995,72.5022,72.5518,221680.0
2016-10-21 12:30:00,73.21,74.0,73.1,73.41,299721.0,72.5617,73.3447,72.4526,72.7599,299721.0
2016-10-21 13:00:00,73.41,73.47,73.32,73.42,183898.0,72.7599,72.8194,72.6707,72.7698,183898.0
2016-10-21 13:30:00,73.42,73.53,73.35,73.4,483377.0,72.7698,72.8788,72.7004,72.75,483377.0
2016-10-21 14:00:00,73.41,73.59,73.29,73.55,300265.0,72.7599,72.9383,72.641,72.8987,300265.0
2016-10-21 14:30:00,73.55,73.81,73.5,73.76,352654.0,72.8987,73.1564,72.8491,73.1068,352654.0
2016-10-21 15:00:00,73.76,74.08,73.74,74.08,558381.0,73.1068,73.424,73.087,73.424,558381.0
2016-10-21 15:30:00,74.07,74.27,73.87,74.01,1296422.0,73.4141,73.6123,73.2158,73.3546,1296422.0
2016-10-24 09:30:00,74.43,75.08,74.28,75.0,602865.0,73.7709,74.4151,73.6222,74.3358,602865.0
2016-10-24 10:00:00,75.0,75.22,74.86,74.86,395164.0,74.3358,74.5539,74.1971,74.1971,395164.0
2016-10-24 10:30:00,74.87,75.04,74.74,74.82,307275.0,74.207,74.3755,74.0781,74.1574,307275.0
2016-10-24 11:00:00,74.81,75.0,74.75,74.92,243411.0,74.1475,74.3358,74.088,74.2565,243411.0
2016-10-24 11:30:00,74.93,75.0,74.88,74.89,287559.0,74.2664,74.3358,74.2169,74.2268,287559.0
2016-10-24 12:00:00,74.89,74.93,74.72,74.78,361168.0,74.2268,74.2664,74.0583,74.1178,361168.0
2016-10-24 12:30:00,74.78,74.95,74.75,74.92,215633.0,74.1178,74.2863,74.088,74.2565,215633.0
2016-10-24 13:00:00,74.92,74.99,74.88,74.98,137631.0,74.2565,74.3259,74.2169,74.316,137631.0
2016-10-24 13:30:00,74.98,75.04,74.96,75.02,221683.0,74.316,74.3755,74.2962,74.3556,221683.0
2016-10-24 14:00:00,75.02,75.06,74.85,74.88,252617.0,74.3556,74.3953,74.1871,74.2169,252617.0
2016-10-24 14:30:00,74.89,75.11,74.88,75.1,315991.0,74.2268,74.4448,74.2169,74.4349,315991.0
2016-10-24 15:00:00,75.11,75.12,75.0,75.03,239074.0,74.4448,74.4548,74.3358,74.3656,239074.0
2016-10-24 15:30:00,75.03,75.34,75.0,75.07,993880.0,74.3656,74.6728,74.3358,74.4052,993880.0
2016-10-25 09:30:00,75.15,75.21,74.7,75.05,529073.0,74.4845,74.544,74.0385,74.3854,529073.0
2016-10-25 10:00:00,75.05,75.11,74.98,75.08,224845.0,74.3854,74.4448,74.316,74.4151,224845.0
2016-10-25 10:30:00,75.07,75.08,74.89,75.02,417596.0,74.4052,74.4151,74.2268,74.3556,417596.0
2016-10-25 11:00:00,75.03,75.22,74.98,75.14,416821.0,74.3656,74.5539,74.316,74.4746,416821.0
2016-10-25 11:30:00,75.15,75.15,74.74,74.75,233131.0,74.4845,74.4845,74.0781,74.088,233131.0
2016-10-25 12:00:00,74.74,74.81,74.57,74.64,147011.0,74.0781,74.1475,73.9096,73.979,147011.0
2016-10-25 12:30:00,74.64,74.81,74.57,74.76,183012.0,73.979,74.1475,73.9096,74.0979,183012.0
2016-10-25 13:00:00,74.76,74.76,74.6,74.73,133766.0,74.0979,74.0979,73.9394,74.0682,133766.0
2016-10-25 13:30:00,74.73,74.75,74.63,74.71,141699.0,74.0682,74.088,73.9691,74.0484,141699.0
2016-10-25 14:00:00,74.7,74.8,74.66,74.7,127732.0,74.0385,74.1376,73.9988,74.0385,127732.0
2016-10-25 14:30:00,74.71,74.78,74.66,74.68,156998.0,74.0484,74.1178,73.9988,74.0187,156998.0
2016-10-25 15:00:00,74.68,74.89,74.68,74.85,173903.0,74.0187,74.2268,74.0187,74.1871,173903.0
2016-10-25 15:30:00,74.84,75.26,74.79,75.09,854879.0,74.1772,74.5935,74.1277,74.425,854879.0
2016-10-26 09:30:00,74.65,74.77,74.33,74.65,312497.0,73.9889,74.1079,73.6718,73.9889,312497.0
2016-10-26 10:00:00,74.67,75.18,74.64,74.96,325617.0,74.0087,74.5142,73.979,74.2962,325617.0
2016-10-26 10:30:00,74.96,75.48,74.95,75.47,372360.0,74.2962,74.8116,74.2863,74.8017,372360.0
2016-10-26 11:00:00,75.46,76.16,75.44,76.0,633392.0,74.7917,75.4855,74.7719,75.327,633392.0
2016-10-26 11:30:00,75.99,76.03,75.61,75.63,301846.0,75.3171,75.3567,74.9404,74.9602,301846.0
2016-10-26 12:00:00,75.63,75.76,75.52,75.59,170217.0,74.9602,75.0891,74.8512,74.9206,170217.0
2016-10-26 12:30:00,75.59,75.91,75.59,75.67,198860.0,74.9206,75.2378,74.9206,74.9999,198860.0
2016-10-26 13:00:00,75.67,75.68,75.3,75.31,226932.0,74.9999,75.0098,74.6332,74.6431,226932.0
2016-10-26 13:30:00,75.3,75.32,75.06,75.12,257626.0,74.6332,74.653,74.3953,74.4548,257626.0
2016-10-26 14:00:00,75.11,75.15,74.99,75.09,208076.0,74.4448,74.4845,74.3259,74.425,208076.0
2016-10-26 14:30:00,75.09,75.14,74.99,75.1,189372.0,74.425,74.4746,74.3259,74.4349,189372.0
2016-10-26 15:00:00,75.1,75.12,75.0,75.01,211531.0,74.4349,74.4548,74.3358,74.3457,211531.0
2016-10-26 15:30:00,75.01,75.09,74.95,74.96,693167.0,74.3457,74.425,74.2863,74.2962,693167.0
2016-10-27 09:30:00,75.49,76.1,75.3,76.09,381534.0,74.8215,75.4261,74.6332,75.4162,381534.0
2016-10-27 10:00:00,76.1,76.16,75.58,75.73,316576.0,75.4261,75.4855,74.9107,75.0594,316576.0
2016-10-27 10:30:00,75.73,75.88,75.05,75.12,294724.0,75.0594,75.208,74.3854,74.4548,294724.0
2016-10-27 11:00:00,75.13,75.27,75.02,75.23,207475.0,74.4647,74.6034,74.3556,74.5638,207475.0
2016-10-27 11:30:00,75.24,75.49,75.2,75.44,230062.0,74.5737,74.8215,74.534,74.7719,230062.0
2016-10-27 12:00:00,75.44,75.46,75.05,75.1,200445.0,74.7719,74.7917,74.3854,74.4349,200445.0
2016-10-27 12:30:00,75.12,75.14,74.98,75.02,313391.0,74.4548,74.4746,74.316,74.3556,313391.0
2016-10-27 13:00:00,75.02,75.15,74.97,75.06,154234.0,74.3556,74.4845,74.3061,74.3953,154234.0
2016-10-27 13:30:00,75.07,75.17,75.02,75.14,125092.0,74.4052,74.5043,74.3556,74.4746,125092.0
2016-10-27 14:00:00,75.13,75.17,74.99,75.02,129700.0,74.4647,74.5043,74.3259,74.3556,129700.0
2016-10-27 14:30:00,75.02,75.05,74.87,74.91,154403.0,74.3556,74.3854,74.207,74.2466,154403.0
2016-10-27 15:00:00,74.91,74.97,74.62,74.65,213970.0,74.2466,74.3061,73.9592,73.9889,213970.0
2016-10-27 15:30:00,74.65,74.75,74.64,74.74,624365.0,73.9889,74.088,73.979,74.0781,624365.0
2016-10-28 09:30:00,74.99,75.33,74.82,75.08,304400.0,74.3259,74.6629,74.1574,74.4151,304400.0
2016-10-28 10:00:00,75.09,75.41,75.04,75.27,308061.0,74.425,74.7422,74.3755,74.6034,308061.0
2016-10-28 10:30:00,75.27,75.48,75.23,75.32,153173.0,74.6034,74.8116,74.5638,74.653,153173.0
2016-10-28 11:00:00,75.33,75.42,75.22,75.38,138317.0,74.6629,74.7521,74.5539,74.7125,138317.0
2016-10-28 11:30:00,75.38,75.46,75.37,75.37,79273.0,74.7125,74.7917,74.7025,74.7025,79273.0
2016-10-28 12:00:00,75.38,75.5,75.25,75.38,157993.0,74.7125,74.8314,74.5836,74.7125,157993.0
2016-10-28 12:30:00,75.39,75.39,75.29,75.35,90707.0,74.7224,74.7224,74.6233,74.6827,90707.0
2016-10-28 13:00:00,75.35,75.42,74.9,75.23,444611.0,74.6827,74.7521,74.2367,74.5638,444611.0
2016-10-28 13:30:00,75.22,75.25,74.92,75.0,199958.0,74.5539,74.5836,74.2565,74.3358,199958.0
2016-10-28 14:00:00,75.01,75.19,74.94,75.16,192497.0,74.3457,74.5241,74.2764,74.4944,192497.0
2016-10-28 14:30:00,75.16,75.38,75.07,75.36,208363.0,74.4944,74.7125,74.4052,74.6926,208363.0
2016-10-28 15:00:00,75.38,75.39,75.12,75.37,205280.0,74.7125,74.7224,74.4548,74.7025,205280.0
2016-10-28 15:30:00,75.36,75.37,75.01,75.11,597028.0,74.6926,74.7025,74.3457,74.4448,597028.0
2016-10-31 09:30:00,75.32,76.0,74.87,74.96,341092.0,74.653,75.327,74.207,74.2962,341092.0
2016-10-31 10:00:00,74.98,75.23,74.88,75.2,256883.0,74.316,74.5638,74.2169,74.534,256883.0
2016-10-31 10:30:00,75.22,75.27,75.06,75.21,297936.0,74.5539,74.6034,74.3953,74.544,297936.0
2016-10-31 11:00:00,75.19,75.4,75.18,75.38,143651.0,74.5241,74.7323,74.5142,74.7125,143651.0
2016-10-31 11:30:00,75.39,75.55,75.33,75.5,152030.0,74.7224,74.8809,74.6629,74.8314,152030.0
2016-10-31 12:00:00,75.5,75.53,75.33,75.42,102942.0,74.8314,74.8611,74.6629,74.7521,102942.0
2016-10-31 12:30:00,75.41,75.42,75.21,75.22,137899.0,74.7422,74.7521,74.544,74.5539,137899.0
2016-10-31 13:00:00,75.22,75.29,75.18,75.27,133867.0,74.5539,74.6233,74.5142,74.6034,133867.0
2016-10-31 13:30:00,75.27,75.35,75.24,75.26,132744.0,74.6034,74.6827,74.5737,74.5935,132744.0
2016-10-31 14:00:00,75.26,75.33,75.13,75.16,139515.0,74.5935,74.6629,74.4647,74.4944,139515.0
2016-10-31 14:30:00,75.16,75.32,75.16,75.29,171029.0,74.4944,74.653,74.4944,74.6233,171029.0
2016-10-31 15:00:00,75.28,75.36,75.25,75.3,172005.0,74.6133,74.6926,74.5836,74.6332,172005.0
2016-10-31 15:30:00,75.3,75.33,75.14,75.17,865260.0,74.6332,74.6629,74.4746,74.5043,865260.0
2016-11-01 09:30:00,75.99,77.09,75.75,76.72,1442366.0,75.3171,76.4073,75.0792,76.0406,1442366.0
2016-11-01 10:00:00,76.72,77.05,76.43,76.83,788260.0,76.0406,76.3677,75.7532,76.1496,788260.0
2016-11-01 10:30:00,76.84,77.01,76.37,76.58,418757.0,76.1595,76.328,75.6937,75.9018,418757.0
2016-11-01 11:00:00,76.6,76.65,76.46,76.52,348505.0,75.9217,75.9712,75.7829,75.8424,348505.0
2016-11-01 11:30:00,76.51,76.63,76.41,76.48,280925.0,75.8324,75.9514,75.7333,75.8027,280925.0
2016-11-01 12:00:00,76.49,76.5,76.05,76.15,274254.0,75.8126,75.8225,75.3765,75.4756,274254.0
2016-11-01 12:30:00,76.15,76.37,75.81,75.85,335140.0,75.4756,75.6937,75.1386,75.1783,335140.0
2016-11-01 13:00:00,75.85,75.99,75.73,75.78,182026.0,75.1783,75.3171,75.0594,75.1089,182026.0
2016-11-01 13:30:00,75.76,75.8,75.27,75.28,241417.0,75.0891,75.1287,74.6034,74.6133,241417.0
2016-11-01 14:00:00,75.28,75.71,75.24,75.66,348944.0,74.6133,75.0395,74.5737,74.99,348944.0
2016-11-01 14:30:00,75.66,75.76,75.59,75.62,334509.0,74.99,75.0891,74.9206,74.9503,334509.0
2016-11-01 15:00:00,75.61,75.66,75.25,75.42,411505.0,74.9404,74.99,74.5836,74.7521,411505.0
2016-11-01 15:30:00,75.42,75.65,75.3,75.45,1024436.0,74.7521,74.9801,74.6332,74.7818,1024436.0
2016-11-02 09:30:00,75.15,75.65,75.02,75.23,247858.0,74.4845,74.9801,74.3556,74.5638,247858.0
2016-11-02 10:00:00,75.19,75.37,75.15,75.29,182824.0,74.5241,74.7025,74.4845,74.6233,182824.0
2016-11-02 10:30:00,75.28,75.36,75.14,75.26,236879.0,74.6133,74.6926,74.4746,74.5935,236879.0
2016-11-02 11:00:00,75.29,75.47,75.24,75.37,195341.0,74.6233,74.8017,74.5737,74.7025,195341.0
2016-11-02 11:30:00,75.36,75.36,72.2,75.21,290022.0,74.6926,74.6926,71.5606,74.544,290022.0
2016-11-02 12:00:00,75.21,75.23,74.99,75.0,149576.0,74.544,74.5638,74.3259,74.3358,149576.0
2016-11-02 12:30:00,75.01,75.2,75.0,75.04,106537.0,74.3457,74.534,74.3358,74.3755,106537.0
2016-11-02 13:00:00,75.03,75.07,74.97,75.07,320214.0,74.3656,74.4052,74.3061,74.4052,320214.0
2016-11-02 13:30:00,75.06,75.24,75.01,75.15,397316.0,74.3953,74.5737,74.3457,74.4845,397316.0
2016-11-02 14:00:00,75.15,75.6,75.01,75.48,361230.0,74.4845,74.9305,74.3457,74.8116,361230.0
2016-11-02 14:30:00,75.46,75.5,75.14,75.18,164609.0,74.7917,74.8314,74.4746,74.5142,164609.0
2016-11-02 15:00:00,75.17,75.25,75.07,75.22,246253.0,74.5043,74.5836,74.4052,74.5539,246253.0
2016-11-02 15:30:00,75.23,75.26,74.91,75.01,554142.0,74.5638,74.5935,74.2466,74.3457,554142.0
2016-11-03 09:30:00,75.0,75.4,74.62,74.65,356516.0,74.3358,74.7323,73.9592,73.9889,356516.0
2016-11-03 10:00:00,74.66,74.7,73.77,74.29,437589.0,73.9988,74.0385,73.1167,73.6321,437589.0
2016-11-03 10:30:00,74.28,74.53,74.1,74.12,162263.0,73.6222,73.87,73.4438,73.4636,162263.0
2016-11-03 11:00:00,74.12,74.48,74.11,74.41,275793.0,73.4636,73.8204,73.4537,73.751,275793.0
2016-11-03 11:30:00,74.42,74.45,74.08,74.08,234364.0,73.761,73.7907,73.424,73.424,234364.0
2016-11-03 12:00:00,74.08,74.08,73.84,73.96,238529.0,73.424,73.424,73.1861,73.305,238529.0
2016-11-03 12:30:00,73.96,74.02,73.73,74.01,171472.0,73.305,73.3645,73.0771,73.3546,171472.0
2016-11-03 13:00:00,74.0,74.14,73.94,74.13,112388.0,73.3447,73.4834,73.2852,73.4735,112388.0
2016-11-03 13:30:00,74.12,74.16,74.0,74.16,170102.0,73.4636,73.5033,73.3447,73.5033,170102.0
2016-11-03 14:00:00,74.14,74.4,74.1,74.36,242736.0,73.4834,73.7411,73.4438,73.7015,242736.0
2016-11-03 14:30:00,74.37,74.46,74.29,74.38,148088.0,73.7114,73.8006,73.6321,73.7213,148088.0
2016-11-03 15:00:00,74.37,74.38,74.2,74.23,176035.0,73.7114,73.7213,73.5429,73.5726,176035.0
2016-11-03 15:30:00,74.23,74.24,74.02,74.13,483238.0,73.5726,73.5825,73.3645,73.4735,483238.0
2016-11-04 09:30:00,74.14,74.78,73.86,74.51,308408.0,73.4834,74.1178,73.2059,73.8502,308408.0
2016-11-04 10:00:00,74.51,74.8,74.51,74.76,196154.0,73.8502,74.1376,73.8502,74.0979,196154.0
2016-11-04 10:30:00,74.76,74.85,74.29,74.59,272954.0,74.0979,74.1871,73.6321,73.9295,272954.0
2016-11-04 11:00:00,74.61,75.14,74.54,75.13,194422.0,73.9493,74.4746,73.8799,74.4647,194422.0
2016-11-04 11:30:00,75.14,75.14,74.9,75.01,90520.0,74.4746,74.4746,74.2367,74.3457,90520.0
2016-11-04 12:00:00,75.0,75.18,74.99,75.11,113503.0,74.3358,74.5142,74.3259,74.4448,113503.0
2016-11-04 12:30:00,75.11,75.13,74.97,75.01,139875.0,74.4448,74.4647,74.3061,74.3457,139875.0
2016-11-04 13:00:00,75.01,75.12,74.94,74.99,124612.0,74.3457,74.4548,74.2764,74.3259,124612.0
2016-11-04 13:30:00,74.96,75.12,74.9,74.93,396965.0,74.2962,74.4548,74.2367,74.2664,396965.0
2016-11-04 14:00:00,74.93,74.93,74.65,74.77,199613.0,74.2664,74.2664,73.9889,74.1079,199613.0
2016-11-04 14:30:00,74.77,74.87,74.71,74.81,363518.0,74.1079,74.207,74.0484,74.1475,363518.0
2016-11-04 15:00:00,74.81,75.01,74.64,74.65,494475.0,74.1475,74.3457,73.979,73.9889,494475.0
2016-11-04 15:30:00,74.65,74.66,74.3,74.39,747591.0,73.9889,73.9988,73.642,73.7312,747591.0
2016-11-07 09:30:00,75.64,76.62,75.41,76.58,1076837.0,74.9702,75.9415,74.7422,75.9018,1076837.0
2016-11-07 10:00:00,76.59,76.75,76.46,76.74,326950.0,75.9117,76.0703,75.7829,76.0604,326950.0
2016-11-07 10:30:00,76.75,77.0,76.7,76.96,407343.0,76.0703,76.3181,76.0208,76.2785,407343.0
2016-11-07 11:00:00,76.94,76.99,76.82,76.83,205780.0,76.2586,76.3082,76.1397,76.1496,205780.0
2016-11-07 11:30:00,76.84,76.94,76.68,76.71,207189.0,76.1595,76.2586,76.0009,76.0307,207189.0
2016-11-07 12:00:00,76.71,76.85,76.5,76.54,151766.0,76.0307,76.1694,75.8225,75.8622,151766.0
2016-11-07 12:30:00,76.55,76.64,76.52,76.58,105212.0,75.8721,75.9613,75.8424,75.9018,105212.0
2016-11-07 13:00:00,76.57,76.62,76.41,76.42,121321.0,75.8919,75.9415,75.7333,75.7432,121321.0
2016-11-07 13:30:00,76.42,76.48,76.26,76.27,217237.0,75.7432,75.8027,75.5847,75.5946,217237.0
2016-11-07 14:00:00,76.27,76.3,76.01,76.04,406570.0,75.5946,75.6243,75.3369,75.3666,406570.0
2016-11-07 14:30:00,76.03,76.17,75.86,75.89,548283.0,75.3567,75.4955,75.1882,75.2179,548283.0
2016-11-07 15:00:00,75.87,76.11,75.81,76.01,374416.0,75.1981,75.436,75.1386,75.3369,374416.0
2016-11-07 15:30:00,76.01,76.47,75.86,76.29,1085814.0,75.3369,75.7928,75.1882,75.6144,1085814.0
2016-11-08 09:30:00,76.36,76.7,76.0,76.12,241737.0,75.6838,76.0208,75.327,75.4459,241737.0
2016-11-08 10:00:00,76.14,76.22,76.01,76.15,187413.0,75.4657,75.545,75.3369,75.4756,187413.0
2016-11-08 10:30:00,76.13,76.47,76.11,76.47,197037.0,75.4558,75.7928,75.436,75.7928,197037.0
2016-11-08 11:00:00,76.46,76.75,76.37,76.62,158702.0,75.7829,76.0703,75.6937,75.9415,158702.0
2016-11-08 11:30:00,76.62,76.79,76.59,76.72,144078.0,75.9415,76.11,75.9117,76.0406,144078.0
2016-11-08 12:00:00,76.74,77.04,76.7,76.94,195473.0,76.0604,76.3578,76.0208,76.2586,195473.0
2016-11-08 12:30:00,76.94,76.98,76.87,76.95,100884.0,76.2586,76.2983,76.1893,76.2686,100884.0
2016-11-08 13:00:00,76.95,76.97,76.61,76.61,190089.0,76.2686,76.2884,75.9316,75.9316,190089.0
2016-11-08 13:30:00,76.62,76.8,76.5,76.51,150424.0,75.9415,76.1199,75.8225,75.8324,150424.0
2016-11-08 14:00:00,76.51,76.55,76.25,76.31,254204.0,75.8324,75.8721,75.5747,75.6342,254204.0
2016-11-08 14:30:00,76.31,76.58,76.1,76.45,407547.0,75.6342,75.9018,75.4261,75.773,407547.0
2016-11-08 15:00:00,76.42,76.69,76.39,76.64,257685.0,75.7432,76.0109,75.7135,75.9613,257685.0
2016-11-08 15:30:00,76.65,76.87,76.53,76.59,853460.0,75.9712,76.1893,75.8523,75.9117,853460.0
2016-11-09 09:30:00,75.23,76.55,75.0,76.41,695204.0,74.5638,75.8721,74.3358,75.7333,695204.0
2016-11-09 10:00:00,76.39,76.41,75.36,75.53,595840.0,75.7135,75.7333,74.6926,74.8611,595840.0
2016-11-09 10:30:00,75.51,75.51,74.92,75.14,576216.0,74.8413,74.8413,74.2565,74.4746,576216.0
2016-11-09 11:00:00,75.14,75.39,74.91,75.3,486395.0,74.4746,74.7224,74.2466,74.6332,486395.0
2016-11-09 11:30:00,75.32,75.99,75.3,75.93,486160.0,74.653,75.3171,74.6332,75.2576,486160.0
2016-11-09 12:00:00,75.92,76.04,75.43,75.75,210405.0,75.2477,75.3666,74.762,75.0792,210405.0
2016-11-09 12:30:00,75.76,75.78,75.49,75.59,368088.0,75.0891,75.1089,74.8215,74.9206,368088.0
2016-11-09 13:00:00,75.6,75.64,74.98,75.11,446706.0,74.9305,74.9702,74.316,74.4448,446706.0
2016-11-09 13:30:00,75.11,75.59,75.08,75.31,302393.0,74.4448,74.9206,74.4151,74.6431,302393.0
2016-11-09 14:00:00,75.33,75.91,75.22,75.84,276946.0,74.6629,75.2378,74.5539,75.1684,276946.0
2016-11-09 14:30:00,75.82,76.12,75.82,75.87,262395.0,75.1486,75.4459,75.1486,75.1981,262395.0
2016-11-09 15:00:00,75.88,76.04,75.78,75.94,339234.0,75.208,75.3666,75.1089,75.2675,339234.0
2016-11-09 15:30:00,75.95,76.05,75.61,75.91,938477.0,75.2774,75.3765,74.9404,75.2378,938477.0
2016-11-10 09:30:00,76.22,76.74,75.83,76.24,432865.0,75.545,76.0604,75.1585,75.5648,432865.0
2016-11-10 10:00:00,76.23,76.27,74.72,74.72,517123.0,75.5549,75.5946,74.0583,74.0583,517123.0
2016-11-10 10:30:00,74.72,74.83,72.27,72.58,1821032.0,74.0583,74.1673,71.63,71.9373,1821032.0
2016-11-10 11:00:00,72.53,73.77,72.34,73.52,805217.0,71.8877,73.1167,71.6994,72.8689,805217.0
2016-11-10 11:30:00,73.52,73.93,73.0,73.6,737713.0,72.8689,73.2753,72.3535,72.9482,737713.0
2016-11-10 12:00:00,73.6,73.83,73.23,73.33,657884.0,72.9482,73.1762,72.5815,72.6806,657884.0
2016-11-10 12:30:00,73.33,73.75,73.29,73.7,478472.0,72.6806,73.0969,72.641,73.0473,478472.0
2016-11-10 13:00:00,73.74,74.23,73.58,74.0,446946.0,73.087,73.5726,72.9284,73.3447,446946.0
2016-11-10 13:30:00,74.02,74.5,73.94,74.22,500963.0,73.3645,73.8402,73.2852,73.5627,500963.0
2016-11-10 14:00:00,74.23,74.46,73.6,73.8,403039.0,73.5726,73.8006,72.9482,73.1464,403039.0
2016-11-10 14:30:00,73.79,74.19,73.63,74.12,404416.0,73.1365,73.533,72.978,73.4636,404416.0
2016-11-10 15:00:00,74.14,74.19,73.81,73.85,351763.0,73.4834,73.533,73.1564,73.196,351763.0
2016-11-10 15:30:00,73.85,73.85,73.42,73.64,1188608.0,73.196,73.196,72.7698,72.9879,1188608.0
2016-11-11 09:30:00,73.8,74.69,73.8,74.01,1246094.0,73.1464,74.0286,73.1464,73.3546,1246094.0
2016-11-11 10:00:00,73.98,74.93,73.91,74.14,785650.0,73.3249,74.2664,73.2555,73.4834,785650.0
2016-11-11 10:30:00,74.15,74.97,74.07,74.87,788852.0,73.4933,74.3061,73.4141,74.207,788852.0
2016-11-11 11:00:00,74.89,74.9,73.86,74.26,593703.0,74.2268,74.2367,73.2059,73.6024,593703.0
2016-11-11 11:30:00,74.27,74.75,74.17,74.65,380790.0,73.6123,74.088,73.5132,73.9889,380790.0
2016-11-11 12:00:00,74.63,75.07,74.53,74.68,460747.0,73.9691,74.4052,73.87,74.0187,460747.0
2016-11-11 12:30:00,74.7,74.83,74.24,74.29,232648.0,74.0385,74.1673,73.5825,73.6321,232648.0
2016-11-11 13:00:00,74.3,74.68,74.19,74.5,350009.0,73.642,74.0187,73.533,73.8402,350009.0
2016-11-11 13:30:00,74.52,74.58,74.34,74.38,205338.0,73.8601,73.9195,73.6817,73.7213,205338.0
2016-11-11 14:00:00,74.36,74.65,74.23,74.57,404160.0,73.7015,73.9889,73.5726,73.9096,404160.0
2016-11-11 14:30:00,74.56,74.62,74.42,74.45,409194.0,73.8997,73.9592,73.761,73.7907,409194.0
2016-11-11 15:00:00,74.45,74.56,74.37,74.46,381029.0,73.7907,73.8997,73.7114,73.8006,381029.0
2016-11-11 15:30:00,74.47,74.64,74.36,74.57,938138.0,73.8105,73.979,73.7015,73.9096,938138.0
2016-11-14 09:30:00,74.91,75.04,74.24,74.44,591711.0,74.2466,74.3755,73.5825,73.7808,591711.0
2016-11-14 10:00:00,74.42,74.78,74.27,74.49,381187.0,73.761,74.1178,73.6123,73.8303,381187.0
2016-11-14 10:30:00,74.5,74.53,73.64,73.66,504982.0,73.8402,73.87,72.9879,73.0077,504982.0
2016-11-14 11:00:00,73.66,73.66,73.15,73.15,501241.0,73.0077,73.0077,72.5022,72.5022,501241.0
2016-11-14 11:30:00,73.14,73.21,72.86,72.97,403914.0,72.4923,72.5617,72.2148,72.3238,403914.0
2016-11-14 12:00:00,72.97,73.0,72.62,72.73,288545.0,72.3238,72.3535,71.9769,72.0859,288545.0
2016-11-14 12:30:00,72.72,72.85,72.54,72.78,352484.0,72.076,72.2049,71.8976,72.1355,352484.0
2016-11-14 13:00:00,72.8,73.15,72.71,72.98,329622.0,72.1553,72.5022,72.0661,72.3337,329622.0
2016-11-14 13:30:00,72.98,73.12,72.71,72.78,473269.0,72.3337,72.4725,72.0661,72.1355,473269.0
2016-11-14 14:00:00,72.78,73.05,72.55,72.96,461857.0,72.1355,72.4031,71.9075,72.3139,461857.0
2016-11-14 14:30:00,72.95,73.16,72.83,73.15,395750.0,72.304,72.5121,72.185,72.5022,395750.0
2016-11-14 15:00:00,73.14,73.14,72.76,72.82,473214.0,72.4923,72.4923,72.1157,72.1751,473214.0
2016-11-14 15:30:00,72.82,72.91,72.63,72.78,939771.0,72.1751,72.2643,71.9868,72.1355,939771.0
2016-11-15 09:30:00,74.49,74.54,73.31,74.02,876260.0,73.8303,73.8799,72.6608,73.3645,876260.0
2016-11-15 10:00:00,74.03,74.73,73.97,74.31,667941.0,73.3744,74.0682,73.3149,73.6519,667941.0
2016-11-15 10:30:00,74.32,74.36,74.02,74.24,349347.0,73.6618,73.7015,73.3645,73.5825,349347.0
2016-11-15 11:00:00,74.23,74.34,74.05,74.16,339802.0,73.5726,73.6817,73.3942,73.5033,339802.0
2016-11-15 11:30:00,74.17,74.32,74.05,74.22,225248.0,73.5132,73.6618,73.3942,73.5627,225248.0
2016-11-15 12:00:00,74.23,74.33,74.02,74.03,276788.0,73.5726,73.6718,73.3645,73.3744,276788.0
2016-11-15 12:30:00,74.02,74.12,73.96,74.01,189894.0,73.3645,73.4636,73.305,73.3546,189894.0
2016-11-15 13:00:00,74.0,74.08,73.9,74.04,234333.0,73.3447,73.424,73.2456,73.3843,234333.0
2016-11-15 13:30:00,74.03,74.06,73.93,73.97,279489.0,73.3744,73.4041,73.2753,73.3149,279489.0
2016-11-15 14:00:00,73.98,74.24,73.97,74.22,260143.0,73.3249,73.5825,73.3149,73.5627,260143.0
2016-11-15 14:30:00,74.22,74.39,74.21,74.36,245075.0,73.5627,73.7312,73.5528,73.7015,245075.0
2016-11-15 15:00:00,74.35,74.38,74.2,74.23,285871.0,73.6916,73.7213,73.5429,73.5726,285871.0
2016-11-15 15:30:00,74.22,74.35,74.0,74.03,802157.0,73.5627,73.6916,73.3447,73.3744,802157.0
2016-11-16 09:30:00,74.21,74.21,73.54,73.57,392950.0,73.5528,73.5528,72.8887,72.9185,392950.0
2016-11-16 10:00:00,73.58,74.27,73.58,74.21,308136.0,72.9284,73.6123,72.9284,73.5528,308136.0
2016-11-16 10:30:00,74.21,74.61,74.03,74.09,322118.0,73.5528,73.9493,73.3744,73.4339,322118.0
2016-11-16 11:00:00,74.11,74.19,73.75,74.16,244996.0,73.4537,73.533,73.0969,73.5033,244996.0
2016-11-16 11:30:00,74.15,74.22,73.62,73.67,839898.0,73.4933,73.5627,72.968,73.0176,839898.0
2016-11-16 12:00:00,73.68,73.7,73.14,73.26,1748781.0,73.0275,73.0473,72.4923,72.6112,1748781.0
2016-11-16 12:30:00,73.26,73.58,73.2,73.46,684854.0,72.6112,72.9284,72.5518,72.8095,684854.0
2016-11-16 13:00:00,73.48,73.7,73.42,73.7,236204.0,72.8293,73.0473,72.7698,73.0473,236204.0
2016-11-16 13:30:00,73.69,73.79,73.64,73.68,171623.0,73.0374,73.1365,72.9879,73.0275,171623.0
2016-11-16 14:00:00,73.68,73.75,73.62,73.69,286432.0,73.0275,73.0969,72.968,73.0374,286432.0
2016-11-16 14:30:00,73.7,73.96,73.35,73.92,616696.0,73.0473,73.305,72.7004,73.2654,616696.0
2016-11-16 15:00:00,73.89,73.98,73.2,73.28,1498917.0,73.2356,73.3249,72.5518,72.6311,1498917.0
2016-11-16 15:30:00,73.28,73.31,73.14,73.27,1826650.0,72.6311,72.6608,72.4923,72.6211,1826650.0
2016-11-17 09:30:00,73.71,73.95,73.32,73.8,797968.0,73.0572,73.2951,72.6707,73.1464,797968.0
2016-11-17 10:00:00,73.81,74.45,73.74,74.34,570937.0,73.1564,73.7907,73.087,73.6817,570937.0
2016-11-17 10:30:00,74.34,74.36,73.51,73.51,1276853.0,73.6817,73.7015,72.859,72.859,1276853.0
2016-11-17 11:00:00,73.52,74.11,73.44,74.09,1660574.0,72.8689,73.4537,72.7896,73.4339,1660574.0
2016-11-17 11:30:00,74.1,74.81,74.0,74.75,448016.0,73.4438,74.1475,73.3447,74.088,448016.0
2016-11-17 12:00:00,74.79,75.06,74.55,74.92,449259.0,74.1277,74.3953,73.8898,74.2565,449259.0
2016-11-17 12:30:00,74.92,75.29,74.84,75.07,296437.0,74.2565,74.6233,74.1772,74.4052,296437.0
2016-11-17 13:00:00,75.07,75.41,74.99,75.24,360351.0,74.4052,74.7422,74.3259,74.5737,360351.0
2016-11-17 13:30:00,75.22,75.35,75.09,75.19,255868.0,74.5539,74.6827,74.425,74.5241,255868.0
2016-11-17 14:00:00,75.2,75.31,74.87,75.18,558997.0,74.534,74.6431,74.207,74.5142,558997.0
2016-11-17 14:30:00,75.19,75.2,74.82,74.93,823464.0,74.5241,74.534,74.1574,74.2664,823464.0
2016-11-17 15:00:00,74.92,75.03,74.89,75.0,549680.0,74.2565,74.3656,74.2268,74.3358,549680.0
2016-11-17 15:30:00,75.0,75.32,74.81,75.19,1770006.0,74.3358,74.653,74.1475,74.5241,1770006.0
2016-11-18 09:30:00,79.57,80.37,77.83,78.14,6158391.0,78.8653,79.6583,77.1408,77.448,6158391.0
2016-11-18 10:00:00,78.15,78.74,77.43,78.05,2348754.0,77.4579,78.0427,76.7443,77.3588,2348754.0
2016-11-18 10:30:00,78.05,78.33,77.56,78.15,931907.0,77.3588,77.6363,76.8731,77.4579,931907.0
2016-11-18 11:00:00,78.17,78.29,77.41,77.47,1041821.0,77.4777,77.5967,76.7245,76.7839,1041821.0
2016-11-18 11:30:00,77.47,77.9,77.4,77.67,728665.0,76.7839,77.2101,76.7146,76.9822,728665.0
2016-11-18 12:00:00,77.67,77.79,77.26,77.77,787641.0,76.9822,77.1011,76.5758,77.0813,787641.0
2016-11-18 12:30:00,77.76,77.94,77.51,77.9,478150.0,77.0714,77.2498,76.8236,77.2101,478150.0
2016-11-18 13:00:00,77.89,78.4,77.87,78.36,722926.0,77.2002,77.7057,77.1804,77.6661,722926.0
2016-11-18 13:30:00,78.35,78.72,78.14,78.53,947587.0,77.6562,78.0229,77.448,77.8346,947587.0
2016-11-18 14:00:00,78.51,78.61,77.64,77.65,477030.0,77.8147,77.9139,76.9524,76.9624,477030.0
2016-11-18 14:30:00,77.65,77.88,77.59,77.7,381912.0,76.9624,77.1903,76.9029,77.0119,381912.0
2016-11-18 15:00:00,77.7,77.79,77.5,77.62,504589.0,77.0119,77.1011,76.8137,76.9326,504589.0
2016-11-18 15:30:00,77.63,77.8,77.42,77.77,1899258.0,76.9425,77.111,76.7344,77.0813,1899258.0
2016-11-21 09:30:00,78.06,78.31,77.91,77.98,536246.0,77.3687,77.6165,77.22,77.2894,536246.0
2016-11-21 10:00:00,77.98,78.02,76.77,76.92,691473.0,77.2894,77.3291,76.0901,76.2388,691473.0
2016-11-21 10:30:00,76.94,77.02,76.4,76.6,703761.0,76.2586,76.3379,75.7234,75.9217,703761.0
2016-11-21 11:00:00,76.61,76.79,76.41,76.42,602232.0,75.9316,76.11,75.7333,75.7432,602232.0
2016-11-21 11:30:00,76.42,76.43,75.92,76.34,671687.0,75.7432,75.7532,75.2477,75.664,671687.0
2016-11-21 12:00:00,76.34,76.41,76.22,76.3,268215.0,75.664,75.7333,75.545,75.6243,268215.0
2016-11-21 12:30:00,76.3,76.4,76.15,76.18,286499.0,75.6243,75.7234,75.4756,75.5054,286499.0
2016-11-21 13:00:00,76.17,76.28,76.11,76.15,335424.0,75.4955,75.6045,75.436,75.4756,335424.0
2016-11-21 13:30:00,76.17,76.38,76.15,76.22,479144.0,75.4955,75.7036,75.4756,75.545,479144.0
2016-11-21 14:00:00,76.21,76.28,75.84,75.94,541069.0,75.5351,75.6045,75.1684,75.2675,541069.0
2016-11-21 14:30:00,75.93,76.01,75.81,75.91,484765.0,75.2576,75.3369,75.1386,75.2378,484765.0
2016-11-21 15:00:00,75.91,76.11,75.84,75.92,785198.0,75.2378,75.436,75.1684,75.2477,785198.0
2016-11-21 15:30:00,75.93,76.22,75.8,76.14,1169970.0,75.2576,75.545,75.1287,75.4657,1169970.0
2016-11-22 09:30:00,75.7,76.1,75.19,75.96,1150327.0,75.0296,75.4261,74.5241,75.2873,1150327.0
2016-11-22 10:00:00,75.97,76.66,75.96,76.4,818529.0,75.2972,75.9811,75.2873,75.7234,818529.0
2016-11-22 10:30:00,76.42,76.5,75.75,76.21,449134.0,75.7432,75.8225,75.0792,75.5351,449134.0
2016-11-22 11:00:00,76.19,76.36,75.91,75.91,504370.0,75.5153,75.6838,75.2378,75.2378,504370.0
2016-11-22 11:30:00,75.91,75.92,75.38,75.4,481185.0,75.2378,75.2477,74.7125,74.7323,481185.0
2016-11-22 12:00:00,75.39,75.55,75.1,75.47,382964.0,74.7224,74.8809,74.4349,74.8017,382964.0
2016-11-22 12:30:00,75.47,75.66,75.39,75.47,348109.0,74.8017,74.99,74.7224,74.8017,348109.0
2016-11-22 13:00:00,75.47,75.85,75.43,75.8,360053.0,74.8017,75.1783,74.762,75.1287,360053.0
2016-11-22 13:30:00,75.8,75.99,75.62,75.63,274587.0,75.1287,75.3171,74.9503,74.9602,274587.0
2016-11-22 14:00:00,75.65,75.66,75.38,75.45,311200.0,74.9801,74.99,74.7125,74.7818,311200.0
2016-11-22 14:30:00,75.46,75.51,75.3,75.4,381770.0,74.7917,74.8413,74.6332,74.7323,381770.0
2016-11-22 15:00:00,75.4,75.58,75.39,75.54,581388.0,74.7323,74.9107,74.7224,74.871,581388.0
2016-11-22 15:30:00,75.53,75.6,75.52,75.55,957985.0,74.8611,74.9305,74.8512,74.8809,957985.0
2016-11-23 09:30:00,75.09,75.2,74.65,74.87,828927.0,74.425,74.534,73.9889,74.207,828927.0
2016-11-23 10:00:00,74.86,74.94,74.24,74.34,699879.0,74.1971,74.2764,73.5825,73.6817,699879.0
2016-11-23 10:30:00,74.36,74.38,73.81,73.98,757150.0,73.7015,73.7213,73.1564,73.3249,757150.0
2016-11-23 11:00:00,73.98,74.5,73.77,73.93,917815.0,73.3249,73.8402,73.1167,73.2753,917815.0
2016-11-23 11:30:00,73.94,74.04,73.81,73.9,531998.0,73.2852,73.3843,73.1564,73.2456,531998.0
2016-11-23 12:00:00,73.9,74.11,73.66,74.0,617198.0,73.2456,73.4537,73.0077,73.3447,617198.0
2016-11-23 12:30:00,73.99,74.07,73.84,74.04,371643.0,73.3348,73.4141,73.1861,73.3843,371643.0
2016-11-23 13:00:00,74.05,74.05,73.69,73.75,308971.0,73.3942,73.3942,73.0374,73.0969,308971.0
2016-11-23 13:30:00,73.75,73.88,73.54,73.56,264053.0,73.0969,73.2257,72.8887,72.9086,264053.0
2016-11-23 14:00:00,73.58,73.8,73.55,73.76,421593.0,72.9284,73.1464,72.8987,73.1068,421593.0
2016-11-23 14:30:00,73.76,73.87,73.65,73.81,450984.0,73.1068,73.2158,72.9978,73.1564,450984.0
2016-11-23 15:00:00,73.82,73.88,73.7,73.75,358542.0,73.1663,73.2257,73.0473,73.0969,358542.0
2016-11-23 15:30:00,73.75,73.96,73.73,73.94,889082.0,73.0969,73.305,73.0771,73.2852,889082.0
2016-11-25 09:30:00,73.96,74.17,73.5,73.62,375062.0,73.305,73.5132,72.8491,72.968,375062.0
2016-11-25 10:00:00,73.61,73.97,73.51,73.84,360029.0,72.9581,73.3149,72.859,73.1861,360029.0
2016-11-25 10:30:00,73.82,74.03,73.77,73.95,259603.0,73.1663,73.3744,73.1167,73.2951,259603.0
2016-11-25 11:00:00,73.95,73.97,73.75,73.79,218282.0,73.2951,73.3149,73.0969,73.1365,218282.0
2016-11-25 11:30:00,73.79,73.9,73.74,73.75,150644.0,73.1365,73.2456,73.087,73.0969,150644.0
2016-11-25 12:00:00,73.76,73.8,73.65,73.76,183395.0,73.1068,73.1464,72.9978,73.1068,183395.0
2016-11-25 12:30:00,73.75,73.77,73.54,73.66,423882.0,73.0969,73.1167,72.8887,73.0077,423882.0
2016-11-28 09:30:00,73.55,73.93,72.82,73.0,670846.0,72.8987,73.2753,72.1751,72.3535,670846.0
2016-11-28 10:00:00,73.02,73.27,72.84,73.2,561717.0,72.3734,72.6211,72.1949,72.5518,561717.0
2016-11-28 10:30:00,73.22,73.31,72.93,72.95,375174.0,72.5716,72.6608,72.2842,72.304,375174.0
2016-11-28 11:00:00,72.95,73.11,72.86,73.0,480088.0,72.304,72.4626,72.2148,72.3535,480088.0
2016-11-28 11:30:00,73.0,73.05,72.9,73.02,273991.0,72.3535,72.4031,72.2544,72.3734,273991.0
2016-11-28 12:00:00,73.03,73.1,72.93,73.02,196600.0,72.3833,72.4526,72.2842,72.3734,196600.0
2016-11-28 12:30:00,73.02,73.04,72.79,72.9,260298.0,72.3734,72.3932,72.1454,72.2544,260298.0
2016-11-28 13:00:00,72.91,72.97,72.79,72.81,241255.0,72.2643,72.3238,72.1454,72.1652,241255.0
2016-11-28 13:30:00,72.81,72.96,72.79,72.89,247323.0,72.1652,72.3139,72.1454,72.2445,247323.0
2016-11-28 14:00:00,72.9,72.94,72.82,72.89,273630.0,72.2544,72.2941,72.1751,72.2445,273630.0
2016-11-28 14:30:00,72.9,72.95,72.81,72.9,287872.0,72.2544,72.304,72.1652,72.2544,287872.0
2016-11-28 15:00:00,72.9,72.95,72.86,72.95,305016.0,72.2544,72.304,72.2148,72.304,305016.0
2016-11-28 15:30:00,72.94,72.99,72.84,72.93,753659.0,72.2941,72.3436,72.1949,72.2842,753659.0
2016-11-29 09:30:00,72.76,73.1,72.41,72.52,511453.0,72.1157,72.4526,71.7688,71.8778,511453.0
2016-11-29 10:00:00,72.54,72.83,72.54,72.68,616353.0,71.8976,72.185,71.8976,72.0364,616353.0
2016-11-29 10:30:00,72.67,72.77,72.53,72.68,271100.0,72.0265,72.1256,71.8877,72.0364,271100.0
2016-11-29 11:00:00,72.67,72.67,72.52,72.57,262865.0,72.0265,72.0265,71.8778,71.9273,262865.0
2016-11-29 11:30:00,72.58,72.8,72.51,72.72,455898.0,71.9373,72.1553,71.8679,72.076,455898.0
2016-11-29 12:00:00,72.72,72.73,72.5,72.65,340756.0,72.076,72.0859,71.858,72.0066,340756.0
2016-11-29 12:30:00,72.65,72.81,72.56,72.77,358776.0,72.0066,72.1652,71.9174,72.1256,358776.0
2016-11-29 13:00:00,72.77,72.81,72.7,72.75,280078.0,72.1256,72.1652,72.0562,72.1057,280078.0
2016-11-29 13:30:00,72.75,73.06,72.7,73.05,436094.0,72.1057,72.413,72.0562,72.4031,436094.0
2016-11-29 14:00:00,73.05,73.32,72.93,73.17,400417.0,72.4031,72.6707,72.2842,72.522,400417.0
2016-11-29 14:30:00,73.17,73.28,73.14,73.19,417195.0,72.522,72.6311,72.4923,72.5418,417195.0
2016-11-29 15:00:00,73.18,73.27,73.07,73.11,581740.0,72.5319,72.6211,72.4229,72.4626,581740.0
2016-11-29 15:30:00,73.12,73.14,72.78,72.94,1125867.0,72.4725,72.4923,72.1355,72.2941,1125867.0
2016-11-30 09:30:00,73.15,73.3,72.83,72.86,481388.0,72.5022,72.6509,72.185,72.2148,481388.0
2016-11-30 10:00:00,72.86,73.22,72.5,72.63,421503.0,72.2148,72.5716,71.858,71.9868,421503.0
2016-11-30 10:30:00,72.61,73.21,72.56,73.09,410927.0,71.967,72.5617,71.9174,72.4427,410927.0
2016-11-30 11:00:00,73.09,73.13,72.85,72.94,213160.0,72.4427,72.4824,72.2049,72.2941,213160.0
2016-11-30 11:30:00,72.94,73.15,72.89,73.14,306344.0,72.2941,72.5022,72.2445,72.4923,306344.0
2016-11-30 12:00:00,73.15,73.16,72.91,72.95,406946.0,72.5022,72.5121,72.2643,72.304,406946.0
2016-11-30 12:30:00,72.96,73.07,72.83,73.03,276367.0,72.3139,72.4229,72.185,72.3833,276367.0
2016-11-30 13:00:00,73.03,73.06,72.76,72.81,164413.0,72.3833,72.413,72.1157,72.1652,164413.0
2016-11-30 13:30:00,72.81,72.89,72.65,72.75,137153.0,72.1652,72.2445,72.0066,72.1057,137153.0
2016-11-30 14:00:00,72.74,72.77,72.48,72.6,321532.0,72.0958,72.1256,71.8381,71.9571,321532.0
2016-11-30 14:30:00,72.6,72.6,72.2,72.33,457203.0,71.9571,71.9571,71.5606,71.6895,457203.0
2016-11-30 15:00:00,72.33,72.35,72.05,72.17,536591.0,71.6895,71.7093,71.4119,71.5309,536591.0
2016-11-30 15:30:00,72.17,72.23,72.02,72.03,1128573.0,71.5309,71.5903,71.3822,71.3921,1128573.0
2016-12-01 09:30:00,72.14,72.23,71.37,71.8,778821.0,71.5011,71.5903,70.738,71.1642,778821.0
2016-12-01 10:00:00,71.8,72.05,71.02,71.07,421484.0,71.1642,71.4119,70.3911,70.4406,421484.0
2016-12-01 10:30:00,71.07,71.07,68.86,69.46,1323799.0,70.4406,70.4406,68.2502,68.8449,1323799.0
2016-12-01 11:00:00,69.5,69.97,69.34,69.9,989921.0,68.8845,69.3504,68.7259,69.281,989921.0
2016-12-01 11:30:00,69.88,70.05,69.66,69.8,991225.0,69.2612,69.4297,69.0431,69.1819,991225.0
2016-12-01 12:00:00,69.8,69.81,69.21,69.25,354019.0,69.1819,69.1918,68.5971,68.6367,354019.0
2016-12-01 12:30:00,69.23,69.43,69.08,69.12,425524.0,68.6169,68.8151,68.4682,68.5079,425524.0
2016-12-01 13:00:00,69.13,69.13,68.62,68.72,693815.0,68.5178,68.5178,68.0123,68.1114,693815.0
2016-12-01 13:30:00,68.73,68.93,68.65,68.72,465583.0,68.1213,68.3196,68.0421,68.1114,465583.0
2016-12-01 14:00:00,68.72,69.15,68.71,68.85,449207.0,68.1114,68.5376,68.1015,68.2403,449207.0
2016-12-01 14:30:00,68.84,68.9,68.68,68.73,381427.0,68.2304,68.2898,68.0718,68.1213,381427.0
2016-12-01 15:00:00,68.73,68.76,68.21,68.33,867609.0,68.1213,68.1511,67.6059,67.7249,867609.0
2016-12-01 15:30:00,68.33,68.52,68.27,68.48,1406959.0,67.7249,67.9132,67.6654,67.8736,1406959.0
2016-12-02 09:30:00,66.59,68.38,66.43,68.08,2829269.0,66.0003,67.7744,65.8417,67.4771,2829269.0
2016-12-02 10:00:00,68.09,68.39,67.21,67.57,2061242.0,67.487,67.7844,66.6148,66.9716,2061242.0
2016-12-02 10:30:00,67.58,68.6,67.51,68.53,1185884.0,66.9815,67.9925,66.9121,67.9231,1185884.0
2016-12-02 11:00:00,68.53,68.74,68.43,68.63,1072224.0,67.9231,68.1313,67.824,68.0222,1072224.0
2016-12-02 11:30:00,68.65,69.22,68.46,69.06,1135095.0,68.0421,68.607,67.8537,68.4484,1135095.0
2016-12-02 12:00:00,69.06,69.2,68.8,68.93,664857.0,68.4484,68.5872,68.1907,68.3196,664857.0
2016-12-02 12:30:00,68.93,69.29,68.72,69.26,592102.0,68.3196,68.6764,68.1114,68.6467,592102.0
2016-12-02 13:00:00,69.26,69.46,69.17,69.26,850479.0,68.6467,68.8449,68.5574,68.6467,850479.0
2016-12-02 13:30:00,69.25,69.33,68.83,68.86,798869.0,68.6367,68.716,68.2205,68.2502,798869.0
2016-12-02 14:00:00,68.85,68.93,68.28,68.47,617861.0,68.2403,68.3196,67.6753,67.8636,617861.0
2016-12-02 14:30:00,68.46,68.67,68.27,68.5,504192.0,67.8537,68.0619,67.6654,67.8934,504192.0
2016-12-02 15:00:00,68.49,68.6,68.24,68.37,549707.0,67.8835,67.9925,67.6357,67.7645,549707.0
2016-12-02 15:30:00,68.37,68.48,68.29,68.42,1338402.0,67.7645,67.8736,67.6852,67.8141,1338402.0
2016-12-05 09:30:00,69.09,70.18,69.02,70.1,1152273.0,68.4782,69.5585,68.4088,69.4792,1152273.0
2016-12-05 10:00:00,70.1,70.5,70.09,70.48,882439.0,69.4792,69.8757,69.4693,69.8558,882439.0
2016-12-05 10:30:00,70.46,71.38,70.44,70.94,1096770.0,69.836,70.7479,69.8162,70.3118,1096770.0
2016-12-05 11:00:00,70.94,70.98,70.62,70.91,583106.0,70.3118,70.3514,69.9946,70.282,583106.0
2016-12-05 11:30:00,70.91,71.32,70.79,71.11,664028.0,70.282,70.6884,70.1631,70.4803,664028.0
2016-12-05 12:00:00,71.11,71.28,70.88,71.16,512700.0,70.4803,70.6488,70.2523,70.5298,512700.0
2016-12-05 12:30:00,71.16,71.46,71.05,71.27,535101.0,70.5298,70.8272,70.4208,70.6389,535101.0
2016-12-05 13:00:00,71.28,71.47,71.02,71.03,544167.0,70.6488,70.8371,70.3911,70.401,544167.0
2016-12-05 13:30:00,71.03,71.21,70.71,70.92,447652.0,70.401,70.5794,70.0838,70.292,447652.0
2016-12-05 14:00:00,70.9,70.92,70.56,70.76,390828.0,70.2721,70.292,69.9351,70.1334,390828.0
2016-12-05 14:30:00,70.75,70.78,70.53,70.73,329398.0,70.1235,70.1532,69.9054,70.1036,329398.0
2016-12-05 15:00:00,70.75,70.86,70.66,70.77,493214.0,70.1235,70.2325,70.0343,70.1433,493214.0
2016-12-05 15:30:00,70.77,70.89,70.63,70.78,1102715.0,70.1433,70.2622,70.0045,70.1532,1102715.0
2016-12-06 09:30:00,70.79,71.35,69.99,70.48,457074.0,70.1631,70.7181,69.3702,69.8558,457074.0
2016-12-06 10:00:00,70.54,70.71,70.14,70.25,345215.0,69.9153,70.0838,69.5189,69.6279,345215.0
2016-12-06 10:30:00,70.27,70.79,70.27,70.74,259019.0,69.6477,70.1631,69.6477,70.1135,259019.0
2016-12-06 11:00:00,70.75,70.77,70.34,70.38,209079.0,70.1235,70.1433,69.7171,69.7567,209079.0
2016-12-06 11:30:00,70.38,70.5,70.31,70.47,173424.0,69.7567,69.8757,69.6874,69.8459,173424.0
2016-12-06 12:00:00,70.47,70.61,70.43,70.5,144852.0,69.8459,69.9847,69.8063,69.8757,144852.0
2016-12-06 12:30:00,70.51,70.52,70.24,70.26,317001.0,69.8856,69.8955,69.618,69.6378,317001.0
2016-12-06 13:00:00,70.25,70.47,70.23,70.28,126767.0,69.6279,69.8459,69.6081,69.6576,126767.0
2016-12-06 13:30:00,70.28,70.64,70.26,70.62,235691.0,69.6576,70.0144,69.6378,69.9946,235691.0
2016-12-06 14:00:00,70.63,70.88,70.57,70.71,221092.0,70.0045,70.2523,69.9451,70.0838,221092.0
2016-12-06 14:30:00,70.7,70.82,70.56,70.78,193975.0,70.0739,70.1928,69.9351,70.1532,193975.0
2016-12-06 15:00:00,70.79,70.83,70.53,70.63,233496.0,70.1631,70.2027,69.9054,70.0045,233496.0
2016-12-06 15:30:00,70.64,70.75,70.59,70.62,697862.0,70.0144,70.1235,69.9649,69.9946,697862.0
2016-12-07 09:30:00,70.73,70.99,70.42,70.51,390921.0,70.1036,70.3613,69.7964,69.8856,390921.0
2016-12-07 10:00:00,70.51,71.14,70.44,70.97,328409.0,69.8856,70.51,69.8162,70.3415,328409.0
2016-12-07 10:30:00,70.95,70.98,70.55,70.61,240447.0,70.3217,70.3514,69.9252,69.9847,240447.0
2016-12-07 11:00:00,70.61,70.7,70.27,70.36,194207.0,69.9847,70.0739,69.6477,69.7369,194207.0
2016-12-07 11:30:00,70.35,70.51,70.28,70.47,210605.0,69.727,69.8856,69.6576,69.8459,210605.0
2016-12-07 12:00:00,70.48,70.85,70.48,70.78,193278.0,69.8558,70.2226,69.8558,70.1532,193278.0
2016-12-07 12:30:00,70.78,70.9,70.72,70.87,222420.0,70.1532,70.2721,70.0937,70.2424,222420.0
2016-12-07 13:00:00,70.87,71.07,70.83,70.99,140240.0,70.2424,70.4406,70.2027,70.3613,140240.0
2016-12-07 13:30:00,71.0,71.12,70.95,71.1,146683.0,70.3712,70.4902,70.3217,70.4704,146683.0
2016-12-07 14:00:00,71.1,71.25,70.95,71.04,160648.0,70.4704,70.619,70.3217,70.4109,160648.0
2016-12-07 14:30:00,71.03,71.58,71.01,71.54,302608.0,70.401,70.9461,70.3812,70.9065,302608.0
2016-12-07 15:00:00,71.54,72.0,71.49,71.94,491077.0,70.9065,71.3624,70.8569,71.3029,491077.0
2016-12-07 15:30:00,71.93,71.95,71.58,71.75,1079435.0,71.293,71.3128,70.9461,71.1146,1079435.0
2016-12-08 09:30:00,71.44,71.69,71.0,71.42,672201.0,70.8073,71.0551,70.3712,70.7875,672201.0
2016-12-08 10:00:00,71.46,71.91,71.38,71.88,503655.0,70.8272,71.2732,70.7479,71.2434,503655.0
2016-12-08 10:30:00,71.88,72.22,71.81,71.82,512275.0,71.2434,71.5804,71.1741,71.184,512275.0
2016-12-08 11:00:00,71.84,72.0,71.78,71.83,326459.0,71.2038,71.3624,71.1443,71.1939,326459.0
2016-12-08 11:30:00,71.83,71.93,71.71,71.91,304546.0,71.1939,71.293,71.075,71.2732,304546.0
2016-12-08 12:00:00,71.93,72.18,71.91,72.08,249082.0,71.293,71.5408,71.2732,71.4417,249082.0
2016-12-08 12:30:00,72.06,72.27,72.03,72.07,171368.0,71.4219,71.63,71.3921,71.4318,171368.0
2016-12-08 13:00:00,72.06,72.14,71.74,71.83,348431.0,71.4219,71.5011,71.1047,71.1939,348431.0
2016-12-08 13:30:00,71.83,71.91,71.8,71.85,277855.0,71.1939,71.2732,71.1642,71.2137,277855.0
2016-12-08 14:00:00,71.85,71.91,71.61,71.74,315915.0,71.2137,71.2732,70.9758,71.1047,315915.0
2016-12-08 14:30:00,71.74,71.75,71.58,71.75,239000.0,71.1047,71.1146,70.9461,71.1146,239000.0
2016-12-08 15:00:00,71.75,71.84,71.69,71.79,217317.0,71.1146,71.2038,71.0551,71.1542,217317.0
2016-12-08 15:30:00,71.8,71.89,71.71,71.85,469211.0,71.1642,71.2534,71.075,71.2137,469211.0
2016-12-09 09:30:00,72.0,72.22,71.8,71.91,362250.0,71.3624,71.5804,71.1642,71.2732,362250.0
2016-12-09 10:00:00,71.89,72.05,71.76,71.92,225932.0,71.2534,71.4119,71.1245,71.2831,225932.0
2016-12-09 10:30:00,71.92,71.98,71.67,71.76,305706.0,71.2831,71.3426,71.0353,71.1245,305706.0
2016-12-09 11:00:00,71.77,71.89,71.52,71.61,203936.0,71.1344,71.2534,70.8866,70.9758,203936.0
2016-12-09 11:30:00,71.61,71.61,71.11,71.27,312601.0,70.9758,70.9758,70.4803,70.6389,312601.0
2016-12-09 12:00:00,71.27,71.55,71.2,71.35,249180.0,70.6389,70.9164,70.5695,70.7181,249180.0
2016-12-09 12:30:00,71.36,71.42,71.0,71.05,214550.0,70.7281,70.7875,70.3712,70.4208,214550.0
2016-12-09 13:00:00,71.05,71.14,70.91,71.03,272253.0,70.4208,70.51,70.282,70.401,272253.0
2016-12-09 13:30:00,71.02,71.03,70.61,70.69,435460.0,70.3911,70.401,69.9847,70.064,435460.0
2016-12-09 14:00:00,70.7,70.89,70.69,70.82,286473.0,70.0739,70.2622,70.064,70.1928,286473.0
2016-12-09 14:30:00,70.81,70.96,70.71,70.91,300509.0,70.1829,70.3316,70.0838,70.282,300509.0
2016-12-09 15:00:00,70.91,71.14,70.88,71.14,396212.0,70.282,70.51,70.2523,70.51,396212.0
2016-12-09 15:30:00,71.13,71.24,70.99,71.16,861309.0,70.5001,70.6091,70.3613,70.5298,861309.0
2016-12-12 09:30:00,70.82,70.85,70.0,70.27,826183.0,70.1928,70.2226,69.3801,69.6477,826183.0
2016-12-12 10:00:00,70.26,70.42,70.04,70.09,485674.0,69.6378,69.7964,69.4197,69.4693,485674.0
2016-12-12 10:30:00,70.08,70.17,69.9,69.99,379084.0,69.4594,69.5486,69.281,69.3702,379084.0
2016-12-12 11:00:00,70.0,70.05,69.8,69.89,326096.0,69.3801,69.4297,69.1819,69.2711,326096.0
2016-12-12 11:30:00,69.91,69.95,69.7,69.84,342186.0,69.2909,69.3305,69.0828,69.2215,342186.0
2016-12-12 12:00:00,69.83,69.85,69.58,69.71,300871.0,69.2116,69.2314,68.9638,69.0927,300871.0
2016-12-12 12:30:00,69.72,70.01,69.58,70.0,323669.0,69.1026,69.39,68.9638,69.3801,323669.0
2016-12-12 13:00:00,69.99,70.1,69.8,70.09,285898.0,69.3702,69.4792,69.1819,69.4693,285898.0
2016-12-12 13:30:00,70.09,70.1,69.91,69.97,230385.0,69.4693,69.4792,69.2909,69.3504,230385.0
2016-12-12 14:00:00,69.96,70.01,69.88,69.91,249768.0,69.3405,69.39,69.2612,69.2909,249768.0
2016-12-12 14:30:00,69.9,70.1,69.87,70.02,315393.0,69.281,69.4792,69.2512,69.3999,315393.0
2016-12-12 15:00:00,70.02,70.23,70.01,70.17,231544.0,69.3999,69.6081,69.39,69.5486,231544.0
2016-12-12 15:30:00,70.17,70.42,70.15,70.4,924115.0,69.5486,69.7964,69.5288,69.7766,924115.0
2016-12-13 09:30:00,70.44,71.49,70.35,71.25,535755.0,69.8162,70.8569,69.727,70.619,535755.0
2016-12-13 10:00:00,71.25,71.88,71.18,71.74,489083.0,70.619,71.2434,70.5496,71.1047,489083.0
2016-12-13 10:30:00,71.75,72.13,71.43,71.77,453740.0,71.1146,71.4912,70.7974,71.1344,453740.0
2016-12-13 11:00:00,71.77,72.02,71.71,71.99,489002.0,71.1344,71.3822,71.075,71.3525,489002.0
2016-12-13 11:30:00,71.98,72.09,71.78,71.92,351606.0,71.3426,71.4516,71.1443,71.2831,351606.0
2016-12-13 12:00:00,71.93,71.95,71.51,71.74,313353.0,71.293,71.3128,70.8767,71.1047,313353.0
2016-12-13 12:30:00,71.75,71.86,71.59,71.67,282291.0,71.1146,71.2236,70.956,71.0353,282291.0
2016-12-13 13:00:00,71.69,71.94,71.61,71.94,216102.0,71.0551,71.3029,70.9758,71.3029,216102.0
2016-12-13 13:30:00,71.93,72.0,71.79,71.79,312598.0,71.293,71.3624,71.1542,71.1542,312598.0
2016-12-13 14:00:00,71.79,71.81,71.37,71.42,269446.0,71.1542,71.1741,70.738,70.7875,269446.0
2016-12-13 14:30:00,71.41,71.58,71.36,71.51,229353.0,70.7776,70.9461,70.7281,70.8767,229353.0
2016-12-13 15:00:00,71.52,71.66,71.49,71.64,283874.0,70.8866,71.0254,70.8569,71.0056,283874.0
2016-12-13 15:30:00,71.65,71.76,71.53,71.6,768770.0,71.0155,71.1245,70.8965,70.9659,768770.0
2016-12-14 09:30:00,71.71,71.87,71.16,71.43,231451.0,71.075,71.2335,70.5298,70.7974,231451.0
2016-12-14 10:00:00,71.42,71.6,71.31,71.49,175242.0,70.7875,70.9659,70.6785,70.8569,175242.0
2016-12-14 10:30:00,71.49,71.67,71.31,71.67,213661.0,70.8569,71.0353,70.6785,71.0353,213661.0
2016-12-14 11:00:00,71.64,71.71,71.51,71.59,209986.0,71.0056,71.075,70.8767,70.956,209986.0
2016-12-14 11:30:00,71.59,71.6,71.36,71.45,137365.0,70.956,70.9659,70.7281,70.8173,137365.0
2016-12-14 12:00:00,71.46,71.51,71.34,71.38,114769.0,70.8272,70.8767,70.7082,70.7479,114769.0
2016-12-14 12:30:00,71.39,71.44,71.33,71.41,120481.0,70.7578,70.8073,70.6983,70.7776,120481.0
2016-12-14 13:00:00,71.41,71.48,71.29,71.35,119113.0,70.7776,70.847,70.6587,70.7181,119113.0
2016-12-14 13:30:00,71.35,71.62,71.29,71.59,249322.0,70.7181,70.9858,70.6587,70.956,249322.0
2016-12-14 14:00:00,71.55,71.63,71.13,71.38,348662.0,70.9164,70.9957,70.5001,70.7479,348662.0
2016-12-14 14:30:00,71.36,71.78,71.3,71.47,294092.0,70.7281,71.1443,70.6686,70.8371,294092.0
2016-12-14 15:00:00,71.49,71.65,71.17,71.38,328652.0,70.8569,71.0155,70.5397,70.7479,328652.0
2016-12-14 15:30:00,71.38,71.66,71.16,71.37,732286.0,70.7479,71.0254,70.5298,70.738,732286.0
2016-12-15 09:30:00,71.2,71.95,71.01,71.7,329908.0,70.5695,71.3128,70.3812,71.065,329908.0
2016-12-15 10:00:00,71.7,71.73,70.96,71.09,260974.0,71.065,71.0948,70.3316,70.4604,260974.0
2016-12-15 10:30:00,71.08,71.2,70.82,70.94,289307.0,70.4505,70.5695,70.1928,70.3118,289307.0
2016-12-15 11:00:00,70.94,71.38,70.94,71.23,392571.0,70.3118,70.7479,70.3118,70.5992,392571.0
2016-12-15 11:30:00,71.24,71.25,70.96,71.06,206926.0,70.6091,70.619,70.3316,70.4307,206926.0
2016-12-15 12:00:00,71.06,71.23,71.03,71.12,195006.0,70.4307,70.5992,70.401,70.4902,195006.0
2016-12-15 12:30:00,71.1,71.16,70.67,70.81,302452.0,70.4704,70.5298,70.0442,70.1829,302452.0
2016-12-15 13:00:00,70.81,70.82,70.64,70.77,164871.0,70.1829,70.1928,70.0144,70.1433,164871.0
2016-12-15 13:30:00,70.78,70.8,70.26,70.37,204101.0,70.1532,70.173,69.6378,69.7468,204101.0
2016-12-15 14:00:00,70.34,70.45,70.27,70.44,303580.0,69.7171,69.8261,69.6477,69.8162,303580.0
2016-12-15 14:30:00,70.44,70.5,70.3,70.36,244825.0,69.8162,69.8757,69.6774,69.7369,244825.0
2016-12-15 15:00:00,70.35,70.4,70.25,70.3,212840.0,69.727,69.7766,69.6279,69.6774,212840.0
2016-12-15 15:30:00,70.3,70.37,70.15,70.22,858964.0,69.6774,69.7468,69.5288,69.5981,858964.0
2016-12-16 09:30:00,70.48,70.64,70.12,70.14,842868.0,69.8558,70.0144,69.499,69.5189,842868.0
2016-12-16 10:00:00,70.14,70.19,70.05,70.13,468793.0,69.5189,69.5684,69.4297,69.5089,468793.0
2016-12-16 10:30:00,70.15,70.16,69.85,69.86,391716.0,69.5288,69.5387,69.2314,69.2413,391716.0
2016-12-16 11:00:00,69.85,69.93,69.62,69.73,472825.0,69.2314,69.3107,69.0035,69.1125,472825.0
2016-12-16 11:30:00,69.72,70.0,69.7,69.96,327797.0,69.1026,69.3801,69.0828,69.3405,327797.0
2016-12-16 12:00:00,69.97,70.15,69.88,70.12,145021.0,69.3504,69.5288,69.2612,69.499,145021.0
2016-12-16 12:30:00,70.11,70.35,70.07,70.24,237700.0,69.4891,69.727,69.4495,69.618,237700.0
2016-12-16 13:00:00,70.23,70.24,69.76,69.79,186988.0,69.6081,69.618,69.1422,69.172,186988.0
2016-12-16 13:30:00,69.8,70.0,69.79,70.0,161809.0,69.1819,69.3801,69.172,69.3801,161809.0
2016-12-16 14:00:00,69.99,70.04,69.88,69.93,192213.0,69.3702,69.4197,69.2612,69.3107,192213.0
2016-12-16 14:30:00,69.92,69.98,69.83,69.85,401457.0,69.3008,69.3603,69.2116,69.2314,401457.0
2016-12-16 15:00:00,69.86,69.87,69.71,69.83,242364.0,69.2413,69.2512,69.0927,69.2116,242364.0
2016-12-16 15:30:00,69.83,69.94,69.73,69.88,878937.0,69.2116,69.3206,69.1125,69.2612,878937.0
2016-12-19 09:30:00,70.0,70.07,69.65,69.72,316481.0,69.3801,69.4495,69.0332,69.1026,316481.0
2016-12-19 10:00:00,69.74,69.78,69.13,69.19,551277.0,69.1224,69.162,68.5178,68.5773,551277.0
2016-12-19 10:30:00,69.19,69.73,69.18,69.66,454283.0,68.5773,69.1125,68.5674,69.0431,454283.0
2016-12-19 11:00:00,69.65,69.9,69.63,69.82,437123.0,69.0332,69.281,69.0134,69.2017,437123.0
2016-12-19 11:30:00,69.85,69.95,69.67,69.78,295221.0,69.2314,69.3305,69.053,69.162,295221.0
2016-12-19 12:00:00,69.77,69.83,69.6,69.82,159213.0,69.1521,69.2116,68.9836,69.2017,159213.0
2016-12-19 12:30:00,69.81,69.87,69.76,69.78,129488.0,69.1918,69.2512,69.1422,69.162,129488.0
2016-12-19 13:00:00,69.79,69.81,69.63,69.67,123579.0,69.172,69.1918,69.0134,69.053,123579.0
2016-12-19 13:30:00,69.66,69.67,69.45,69.6,177096.0,69.0431,69.053,68.835,68.9836,177096.0
2016-12-19 14:00:00,69.61,69.76,69.59,69.71,255151.0,68.9936,69.1422,68.9737,69.0927,255151.0
2016-12-19 14:30:00,69.7,69.71,69.57,69.62,128949.0,69.0828,69.0927,68.9539,69.0035,128949.0
2016-12-19 15:00:00,69.61,69.66,69.46,69.52,285512.0,68.9936,69.0431,68.8449,68.9043,285512.0
2016-12-19 15:30:00,69.52,69.63,69.39,69.52,595694.0,68.9043,69.0134,68.7755,68.9043,595694.0
2016-12-20 09:30:00,69.96,70.06,69.14,69.31,508778.0,69.3405,69.4396,68.5277,68.6962,508778.0
2016-12-20 10:00:00,69.3,69.42,69.13,69.2,304010.0,68.6863,68.8052,68.5178,68.5872,304010.0
2016-12-20 10:30:00,69.19,69.24,69.17,69.23,211853.0,68.5773,68.6268,68.5574,68.6169,211853.0
2016-12-20 11:00:00,69.23,69.39,69.22,69.32,211587.0,68.6169,68.7755,68.607,68.7061,211587.0
2016-12-20 11:30:00,69.32,69.39,69.25,69.32,241020.0,68.7061,68.7755,68.6367,68.7061,241020.0
2016-12-20 12:00:00,69.33,69.76,69.28,69.71,676615.0,68.716,69.1422,68.6665,69.0927,676615.0
2016-12-20 12:30:00,69.71,69.76,69.55,69.73,316303.0,69.0927,69.1422,68.9341,69.1125,316303.0
2016-12-20 13:00:00,69.73,69.99,69.73,69.95,479321.0,69.1125,69.3702,69.1125,69.3305,479321.0
2016-12-20 13:30:00,69.94,70.05,69.71,69.71,284560.0,69.3206,69.4297,69.0927,69.0927,284560.0
2016-12-20 14:00:00,69.73,69.75,69.58,69.66,201646.0,69.1125,69.1323,68.9638,69.0431,201646.0
2016-12-20 14:30:00,69.66,69.74,69.51,69.72,212495.0,69.0431,69.1224,68.8944,69.1026,212495.0
2016-12-20 15:00:00,69.72,69.95,69.69,69.91,317268.0,69.1026,69.3305,69.0728,69.2909,317268.0
2016-12-20 15:30:00,69.92,69.96,69.75,69.86,535085.0,69.3008,69.3405,69.1323,69.2413,535085.0
2016-12-21 09:30:00,69.96,69.96,69.43,69.61,230339.0,69.3405,69.3405,68.8151,68.9936,230339.0
2016-12-21 10:00:00,69.59,69.67,69.31,69.41,173045.0,68.9737,69.053,68.6962,68.7953,173045.0
2016-12-21 10:30:00,69.43,69.74,69.4,69.49,212177.0,68.8151,69.1224,68.7854,68.8746,212177.0
2016-12-21 11:00:00,69.48,69.72,69.48,69.58,195343.0,68.8647,69.1026,68.8647,68.9638,195343.0
2016-12-21 11:30:00,69.6,69.68,69.54,69.61,81564.0,68.9836,69.0629,68.9242,68.9936,81564.0
2016-12-21 12:00:00,69.62,70.03,69.62,69.9,324016.0,69.0035,69.4098,69.0035,69.281,324016.0
2016-12-21 12:30:00,69.89,69.96,69.73,69.86,218162.0,69.2711,69.3405,69.1125,69.2413,218162.0
2016-12-21 13:00:00,69.84,70.22,69.83,70.18,278040.0,69.2215,69.5981,69.2116,69.5585,278040.0
2016-12-21 13:30:00,70.17,70.35,70.16,70.17,263459.0,69.5486,69.727,69.5387,69.5486,263459.0
2016-12-21 14:00:00,70.17,70.23,70.06,70.08,145906.0,69.5486,69.6081,69.4396,69.4594,145906.0
2016-12-21 14:30:00,70.09,70.2,70.06,70.12,173673.0,69.4693,69.5783,69.4396,69.499,173673.0
2016-12-21 15:00:00,70.12,70.2,70.09,70.19,212278.0,69.499,69.5783,69.4693,69.5684,212278.0
2016-12-21 15:30:00,70.18,70.2,70.06,70.12,495305.0,69.5585,69.5783,69.4396,69.499,495305.0
2016-12-22 09:30:00,69.78,70.0,69.22,69.96,489362.0,69.162,69.3801,68.607,69.3405,489362.0
2016-12-22 10:00:00,69.95,70.06,69.67,69.98,308871.0,69.3305,69.4396,69.053,69.3603,308871.0
2016-12-22 10:30:00,69.98,70.06,69.73,69.81,267003.0,69.3603,69.4396,69.1125,69.1918,267003.0
2016-12-22 11:00:00,69.81,69.94,69.71,69.79,141551.0,69.1918,69.3206,69.0927,69.172,141551.0
2016-12-22 11:30:00,69.79,69.97,69.53,69.55,328071.0,69.172,69.3504,68.9143,68.9341,328071.0
2016-12-22 12:00:00,69.55,69.64,69.51,69.51,88437.0,68.9341,69.0233,68.8944,68.8944,88437.0
2016-12-22 12:30:00,69.53,69.65,69.52,69.61,102223.0,68.9143,69.0332,68.9043,68.9936,102223.0
2016-12-22 13:00:00,69.59,69.79,69.58,69.77,104333.0,68.9737,69.172,68.9638,69.1521,104333.0
2016-12-22 13:30:00,69.76,69.96,69.74,69.94,131528.0,69.1422,69.3405,69.1224,69.3206,131528.0
2016-12-22 14:00:00,69.94,70.03,69.85,69.85,197295.0,69.3206,69.4098,69.2314,69.2314,197295.0
2016-12-22 14:30:00,69.86,69.92,69.79,69.91,144613.0,69.2413,69.3008,69.172,69.2909,144613.0
2016-12-22 15:00:00,69.92,69.92,69.74,69.79,205979.0,69.3008,69.3008,69.1224,69.172,205979.0
2016-12-22 15:30:00,69.8,69.91,69.75,69.91,461275.0,69.1819,69.2909,69.1323,69.2909,461275.0
2016-12-23 09:30:00,69.69,69.99,69.31,69.82,234875.0,69.0728,69.3702,68.6962,69.2017,234875.0
2016-12-23 10:00:00,69.79,69.91,69.75,69.78,134008.0,69.172,69.2909,69.1323,69.162,134008.0
2016-12-23 10:30:00,69.77,69.87,69.71,69.78,189182.0,69.1521,69.2512,69.0927,69.162,189182.0
2016-12-23 11:00:00,69.78,69.8,69.55,69.59,138299.0,69.162,69.1819,68.9341,68.9737,138299.0
2016-12-23 11:30:00,69.61,69.81,69.56,69.73,133474.0,68.9936,69.1918,68.944,69.1125,133474.0
2016-12-23 12:00:00,69.74,69.92,69.72,69.9,117008.0,69.1224,69.3008,69.1026,69.281,117008.0
2016-12-23 12:30:00,69.89,69.96,69.77,69.83,82252.0,69.2711,69.3405,69.1521,69.2116,82252.0
2016-12-23 13:00:00,69.83,69.93,69.81,69.91,110493.0,69.2116,69.3107,69.1918,69.2909,110493.0
2016-12-23 13:30:00,69.9,69.91,69.84,69.88,84538.0,69.281,69.2909,69.2215,69.2612,84538.0
2016-12-23 14:00:00,69.87,69.96,69.84,69.96,144686.0,69.2512,69.3405,69.2215,69.3405,144686.0
2016-12-23 14:30:00,69.95,70.01,69.85,69.88,121714.0,69.3305,69.39,69.2314,69.2612,121714.0
2016-12-23 15:00:00,69.89,69.91,69.78,69.83,126997.0,69.2711,69.2909,69.162,69.2116,126997.0
2016-12-23 15:30:00,69.84,69.94,69.82,69.87,251652.0,69.2215,69.3206,69.2017,69.2512,251652.0
2016-12-27 09:30:00,69.84,70.43,69.76,70.2,244918.0,69.2215,69.8063,69.1422,69.5783,244918.0
2016-12-27 10:00:00,70.21,70.39,70.13,70.18,253705.0,69.5882,69.7666,69.5089,69.5585,253705.0
2016-12-27 10:30:00,70.16,70.27,70.06,70.06,164291.0,69.5387,69.6477,69.4396,69.4396,164291.0
2016-12-27 11:00:00,70.07,70.21,69.99,70.05,158527.0,69.4495,69.5882,69.3702,69.4297,158527.0
2016-12-27 11:30:00,70.06,70.06,69.79,69.81,153080.0,69.4396,69.4396,69.172,69.1918,153080.0
2016-12-27 12:00:00,69.81,69.93,69.64,69.92,224777.0,69.1918,69.3107,69.0233,69.3008,224777.0
2016-12-27 12:30:00,69.92,69.98,69.76,69.85,130628.0,69.3008,69.3603,69.1422,69.2314,130628.0
2016-12-27 13:00:00,69.85,69.91,69.8,69.82,107071.0,69.2314,69.2909,69.1819,69.2017,107071.0
2016-12-27 13:30:00,69.82,69.85,69.71,69.75,142774.0,69.2017,69.2314,69.0927,69.1323,142774.0
2016-12-27 14:00:00,69.75,69.96,69.7,69.87,219012.0,69.1323,69.3405,69.0828,69.2512,219012.0
2016-12-27 14:30:00,69.88,69.9,69.74,69.76,143942.0,69.2612,69.281,69.1224,69.1422,143942.0
2016-12-27 15:00:00,69.76,69.9,69.75,69.85,203423.0,69.1422,69.281,69.1323,69.2314,203423.0
2016-12-27 15:30:00,69.85,69.89,69.78,69.84,363955.0,69.2314,69.2711,69.162,69.2215,363955.0
2016-12-28 09:30:00,69.85,70.06,69.1,69.13,399557.0,69.2314,69.4396,68.4881,68.5178,399557.0
2016-12-28 10:00:00,69.13,69.3,68.85,69.26,311183.0,68.5178,68.6863,68.2403,68.6467,311183.0
2016-12-28 10:30:00,69.25,69.43,69.2,69.25,179460.0,68.6367,68.8151,68.5872,68.6367,179460.0
2016-12-28 11:00:00,69.25,69.57,69.25,69.5,212829.0,68.6367,68.9539,68.6367,68.8845,212829.0
2016-12-28 11:30:00,69.51,69.55,69.37,69.39,179225.0,68.8944,68.9341,68.7557,68.7755,179225.0
2016-12-28 12:00:00,69.39,69.66,69.33,69.62,201332.0,68.7755,69.0431,68.716,69.0035,201332.0
2016-12-28 12:30:00,69.62,69.67,69.39,69.47,271862.0,69.0035,69.053,68.7755,68.8548,271862.0
2016-12-28 13:00:00,69.48,69.56,69.42,69.53,118151.0,68.8647,68.944,68.8052,68.9143,118151.0
2016-12-28 13:30:00,69.54,69.63,69.53,69.53,141765.0,68.9242,69.0134,68.9143,68.9143,141765.0
2016-12-28 14:00:00,69.54,69.67,69.45,69.47,228644.0,68.9242,69.053,68.835,68.8548,228644.0
2016-12-28 14:30:00,69.46,69.46,69.16,69.2,290548.0,68.8449,68.8449,68.5475,68.5872,290548.0
2016-12-28 15:00:00,69.22,69.29,69.17,69.2,211236.0,68.607,68.6764,68.5574,68.5872,211236.0
2016-12-28 15:30:00,69.2,69.2,68.95,69.08,669020.0,68.5872,68.5872,68.3394,68.4682,669020.0
2016-12-29 09:30:00,68.85,69.33,68.77,69.15,224153.0,68.2403,68.716,68.161,68.5376,224153.0
2016-12-29 10:00:00,69.15,69.65,69.14,69.59,280499.0,68.5376,69.0332,68.5277,68.9737,280499.0
2016-12-29 10:30:00,69.58,69.82,69.54,69.58,359433.0,68.9638,69.2017,68.9242,68.9638,359433.0
2016-12-29 11:00:00,69.57,69.61,69.2,69.32,235745.0,68.9539,68.9936,68.5872,68.7061,235745.0
2016-12-29 11:30:00,69.31,69.37,69.24,69.25,173480.0,68.6962,68.7557,68.6268,68.6367,173480.0
2016-12-29 12:00:00,69.26,69.42,69.21,69.41,183025.0,68.6467,68.8052,68.5971,68.7953,183025.0
2016-12-29 12:30:00,69.41,69.48,69.34,69.35,106448.0,68.7953,68.8647,68.7259,68.7359,106448.0
2016-12-29 13:00:00,69.35,69.38,69.18,69.26,155838.0,68.7359,68.7656,68.5674,68.6467,155838.0
2016-12-29 13:30:00,69.25,69.26,69.11,69.18,146440.0,68.6367,68.6467,68.498,68.5674,146440.0
2016-12-29 14:00:00,69.18,69.28,69.1,69.19,146703.0,68.5674,68.6665,68.4881,68.5773,146703.0
2016-12-29 14:30:00,69.18,69.21,69.1,69.1,117873.0,68.5674,68.5971,68.4881,68.4881,117873.0
2016-12-29 15:00:00,69.1,69.16,68.99,69.03,269416.0,68.4881,68.5475,68.379,68.4187,269416.0
2016-12-29 15:30:00,69.02,69.22,69.01,69.15,360100.0,68.4088,68.607,68.3989,68.5376,360100.0
2016-12-30 09:30:00,69.36,69.38,68.71,68.73,346708.0,68.7458,68.7656,68.1015,68.1213,346708.0
2016-12-30 10:00:00,68.72,68.82,68.5,68.62,317927.0,68.1114,68.2105,67.8934,68.0123,317927.0
2016-12-30 10:30:00,68.64,68.89,68.6,68.75,300939.0,68.0321,68.2799,67.9925,68.1412,300939.0
2016-12-30 11:00:00,68.74,68.96,68.71,68.89,212684.0,68.1313,68.3493,68.1015,68.2799,212684.0
2016-12-30 11:30:00,68.9,69.04,68.84,68.98,171653.0,68.2898,68.4286,68.2304,68.3691,171653.0
2016-12-30 12:00:00,68.98,68.99,68.75,68.95,167358.0,68.3691,68.379,68.1412,68.3394,167358.0
2016-12-30 12:30:00,68.93,68.95,68.79,68.85,150077.0,68.3196,68.3394,68.1808,68.2403,150077.0
2016-12-30 13:00:00,68.85,68.86,68.67,68.74,138458.0,68.2403,68.2502,68.0619,68.1313,138458.0
2016-12-30 13:30:00,68.73,68.81,68.52,68.53,172877.0,68.1213,68.2006,67.9132,67.9231,172877.0
2016-12-30 14:00:00,68.54,68.57,68.41,68.42,274236.0,67.933,67.9628,67.8042,67.8141,274236.0
2016-12-30 14:30:00,68.41,68.5,68.24,68.34,250563.0,67.8042,67.8934,67.6357,67.7348,250563.0
2016-12-30 15:00:00,68.33,68.5,68.26,68.48,346722.0,67.7249,67.8934,67.6555,67.8736,346722.0
2016-12-30 15:30:00,68.48,68.49,68.23,68.48,727917.0,67.8736,67.8835,67.6258,67.8736,727917.0
2017-01-03 09:30:00,69.29,70.6,69.0,70.39,1403546.0,68.6764,69.9748,68.389,69.7666,1403546.0
2017-01-03 10:00:00,70.37,70.86,70.3,70.39,525747.0,69.7468,70.2325,69.6774,69.7666,525747.0
2017-01-03 10:30:00,70.37,70.51,70.15,70.34,448481.0,69.7468,69.8856,69.5288,69.7171,448481.0
2017-01-03 11:00:00,70.35,70.47,70.13,70.15,337822.0,69.727,69.8459,69.5089,69.5288,337822.0
2017-01-03 11:30:00,70.16,70.26,69.9,70.14,295619.0,69.5387,69.6378,69.281,69.5189,295619.0
2017-01-03 12:00:00,70.15,70.27,70.05,70.11,263705.0,69.5288,69.6477,69.4297,69.4891,263705.0
2017-01-03 12:30:00,70.11,70.18,69.97,70.1,167703.0,69.4891,69.5585,69.3504,69.4792,167703.0
2017-01-03 13:00:00,70.11,70.62,70.07,70.58,239810.0,69.4891,69.9946,69.4495,69.955,239810.0
2017-01-03 13:30:00,70.58,70.66,70.2,70.24,372185.0,69.955,70.0343,69.5783,69.618,372185.0
2017-01-03 14:00:00,70.24,70.37,69.91,70.09,423387.0,69.618,69.7468,69.2909,69.4693,423387.0
2017-01-03 14:30:00,70.1,70.4,70.05,70.31,330534.0,69.4792,69.7766,69.4297,69.6874,330534.0
2017-01-03 15:00:00,70.3,70.52,70.22,70.47,673374.0,69.6774,69.8955,69.5981,69.8459,673374.0
2017-01-03 15:30:00,70.48,70.66,70.39,70.56,1350312.0,69.8558,70.0343,69.7666,69.9351,1350312.0
2017-01-04 09:30:00,71.08,71.77,70.76,71.6,804672.0,70.4505,71.1344,70.1334,70.9659,804672.0
2017-01-04 10:00:00,71.65,72.18,71.6,71.77,704749.0,71.0155,71.5408,70.9659,71.1344,704749.0
2017-01-04 10:30:00,71.77,72.08,71.73,71.86,403873.0,71.1344,71.4417,71.0948,71.2236,403873.0
2017-01-04 11:00:00,71.87,71.98,71.45,71.51,316465.0,71.2335,71.3426,70.8173,70.8767,316465.0
2017-01-04 11:30:00,71.52,71.94,71.52,71.86,305973.0,70.8866,71.3029,70.8866,71.2236,305973.0
2017-01-04 12:00:00,71.86,72.2,71.82,72.08,396261.0,71.2236,71.5606,71.184,71.4417,396261.0
2017-01-04 12:30:00,72.08,72.58,71.99,72.48,682840.0,71.4417,71.9373,71.3525,71.8381,682840.0
2017-01-04 13:00:00,72.49,72.7,72.3,72.7,440745.0,71.848,72.0562,71.6597,72.0562,440745.0
2017-01-04 13:30:00,72.7,72.87,72.67,72.74,412732.0,72.0562,72.2247,72.0265,72.0958,412732.0
2017-01-04 14:00:00,72.74,72.86,72.6,72.84,532146.0,72.0958,72.2148,71.9571,72.1949,532146.0
2017-01-04 14:30:00,72.84,72.94,72.73,72.82,430705.0,72.1949,72.2941,72.0859,72.1751,430705.0
2017-01-04 15:00:00,72.83,73.07,72.77,73.01,880586.0,72.185,72.4229,72.1256,72.3634,880586.0
2017-01-04 15:30:00,73.01,73.04,72.69,72.84,1205895.0,72.3634,72.3932,72.0463,72.1949,1205895.0
2017-01-05 09:30:00,72.81,73.46,72.53,73.42,459461.0,72.1652,72.8095,71.8877,72.7698,459461.0
2017-01-05 10:00:00,73.46,73.55,73.24,73.36,406251.0,72.8095,72.8987,72.5914,72.7103,406251.0
2017-01-05 10:30:00,73.35,73.66,73.23,73.42,255547.0,72.7004,73.0077,72.5815,72.7698,255547.0
2017-01-05 11:00:00,73.42,73.45,73.17,73.34,325553.0,72.7698,72.7995,72.522,72.6905,325553.0
2017-01-05 11:30:00,73.33,73.34,73.11,73.28,296905.0,72.6806,72.6905,72.4626,72.6311,296905.0
2017-01-05 12:00:00,73.28,73.39,73.07,73.25,296370.0,72.6311,72.7401,72.4229,72.6013,296370.0
2017-01-05 12:30:00,73.25,73.29,72.95,72.97,167109.0,72.6013,72.641,72.304,72.3238,167109.0
2017-01-05 13:00:00,72.97,73.03,72.9,72.98,126507.0,72.3238,72.3833,72.2544,72.3337,126507.0
2017-01-05 13:30:00,72.99,73.06,72.8,72.82,127174.0,72.3436,72.413,72.1553,72.1751,127174.0
2017-01-05 14:00:00,72.82,72.94,72.8,72.9,162057.0,72.1751,72.2941,72.1553,72.2544,162057.0
2017-01-05 14:30:00,72.89,73.09,72.87,72.99,266848.0,72.2445,72.4427,72.2247,72.3436,266848.0
2017-01-05 15:00:00,72.99,73.16,72.96,73.14,179832.0,72.3436,72.5121,72.3139,72.4923,179832.0
2017-01-05 15:30:00,73.14,73.18,72.79,72.79,736344.0,72.4923,72.5319,72.1454,72.1454,736344.0
2017-01-06 09:30:00,72.89,72.96,72.55,72.88,169446.0,72.2445,72.3139,71.9075,72.2346,169446.0
2017-01-06 10:00:00,72.88,73.07,72.85,72.99,204949.0,72.2346,72.4229,72.2049,72.3436,204949.0
2017-01-06 10:30:00,73.0,73.06,72.93,73.0,254174.0,72.3535,72.413,72.2842,72.3535,254174.0
2017-01-06 11:00:00,73.0,73.31,72.92,73.28,186653.0,72.3535,72.6608,72.2742,72.6311,186653.0
2017-01-06 11:30:00,73.27,73.29,73.13,73.21,210639.0,72.6211,72.641,72.4824,72.5617,210639.0
2017-01-06 12:00:00,73.2,73.38,73.18,73.37,211729.0,72.5518,72.7302,72.5319,72.7203,211729.0
2017-01-06 12:30:00,73.37,73.66,73.37,73.66,182114.0,72.7203,73.0077,72.7203,73.0077,182114.0
2017-01-06 13:00:00,73.65,73.75,73.59,73.59,250696.0,72.9978,73.0969,72.9383,72.9383,250696.0
2017-01-06 13:30:00,73.58,73.65,73.53,73.56,128552.0,72.9284,72.9978,72.8788,72.9086,128552.0
2017-01-06 14:00:00,73.56,73.73,73.56,73.72,160531.0,72.9086,73.0771,72.9086,73.0672,160531.0
2017-01-06 14:30:00,73.73,74.13,73.67,73.85,775037.0,73.0771,73.4735,73.0176,73.196,775037.0
2017-01-06 15:00:00,73.84,74.03,73.79,73.86,485930.0,73.1861,73.3744,73.1365,73.2059,485930.0
2017-01-06 15:30:00,73.84,73.9,73.71,73.83,593621.0,73.1861,73.2456,73.0572,73.1762,593621.0
2017-01-09 09:30:00,74.05,74.45,73.51,74.23,741244.0,73.3942,73.7907,72.859,73.5726,741244.0
2017-01-09 10:00:00,74.23,74.23,73.63,73.89,466194.0,73.5726,73.5726,72.978,73.2356,466194.0
2017-01-09 10:30:00,73.89,73.89,73.67,73.72,241453.0,73.2356,73.2356,73.0176,73.0672,241453.0
2017-01-09 11:00:00,73.72,73.81,73.57,73.68,228190.0,73.0672,73.1564,72.9185,73.0275,228190.0
2017-01-09 11:30:00,73.69,73.82,73.57,73.78,162918.0,73.0374,73.1663,72.9185,73.1266,162918.0
2017-01-09 12:00:00,73.77,73.81,73.68,73.81,99474.0,73.1167,73.1564,73.0275,73.1564,99474.0
2017-01-09 12:30:00,73.81,73.89,73.74,73.77,136496.0,73.1564,73.2356,73.087,73.1167,136496.0
2017-01-09 13:00:00,73.77,73.86,73.71,73.76,102766.0,73.1167,73.2059,73.0572,73.1068,102766.0
2017-01-09 13:30:00,73.76,73.8,73.66,73.68,142452.0,73.1068,73.1464,73.0077,73.0275,142452.0
2017-01-09 14:00:00,73.69,73.83,73.64,73.73,128581.0,73.0374,73.1762,72.9879,73.0771,128581.0
2017-01-09 14:30:00,73.72,73.85,73.64,73.82,130250.0,73.0672,73.196,72.9879,73.1663,130250.0
2017-01-09 15:00:00,73.81,74.1,73.8,74.08,191392.0,73.1564,73.4438,73.1464,73.424,191392.0
2017-01-09 15:30:00,74.07,74.16,73.94,73.97,538039.0,73.4141,73.5033,73.2852,73.3149,538039.0
2017-01-10 09:30:00,74.12,74.16,73.44,73.78,257614.0,73.4636,73.5033,72.7896,73.1266,257614.0
2017-01-10 10:00:00,73.75,73.86,73.45,73.52,132038.0,73.0969,73.2059,72.7995,72.8689,132038.0
2017-01-10 10:30:00,73.52,73.76,73.52,73.69,121079.0,72.8689,73.1068,72.8689,73.0374,121079.0
2017-01-10 11:00:00,73.69,73.89,73.65,73.87,113384.0,73.0374,73.2356,72.9978,73.2158,113384.0
2017-01-10 11:30:00,73.87,74.02,73.85,73.93,144157.0,73.2158,73.3645,73.196,73.2753,144157.0
2017-01-10 12:00:00,73.93,73.99,73.78,73.99,104572.0,73.2753,73.3348,73.1266,73.3348,104572.0
2017-01-10 12:30:00,73.98,74.06,73.8,73.86,128200.0,73.3249,73.4041,73.1464,73.2059,128200.0
2017-01-10 13:00:00,73.86,73.93,73.83,73.83,69755.0,73.2059,73.2753,73.1762,73.1762,69755.0
2017-01-10 13:30:00,73.83,73.91,73.68,73.71,103383.0,73.1762,73.2555,73.0275,73.0572,103383.0
2017-01-10 14:00:00,73.7,73.78,73.52,73.76,166761.0,73.0473,73.1266,72.8689,73.1068,166761.0
2017-01-10 14:30:00,73.76,74.02,73.75,73.94,290148.0,73.1068,73.3645,73.0969,73.2852,290148.0
2017-01-10 15:00:00,73.95,74.11,73.93,74.02,206207.0,73.2951,73.4537,73.2753,73.3645,206207.0
2017-01-10 15:30:00,74.01,74.3,73.97,74.0,822663.0,73.3546,73.642,73.3149,73.3447,822663.0
2017-01-11 09:30:00,74.26,75.36,74.06,74.87,919862.0,73.6024,74.6926,73.4041,74.207,919862.0
2017-01-11 10:00:00,74.88,75.35,74.83,75.33,620729.0,74.2169,74.6827,74.1673,74.6629,620729.0
2017-01-11 10:30:00,75.33,75.76,75.18,75.67,634180.0,74.6629,75.0891,74.5142,74.9999,634180.0
2017-01-11 11:00:00,75.67,76.08,75.56,75.62,769233.0,74.9999,75.4063,74.8909,74.9503,769233.0
2017-01-11 11:30:00,75.63,76.07,75.19,76.04,595786.0,74.9602,75.3963,74.5241,75.3666,595786.0
2017-01-11 12:00:00,76.05,76.05,75.53,75.77,472084.0,75.3765,75.3765,74.8611,75.099,472084.0
2017-01-11 12:30:00,75.75,75.77,75.53,75.7,324253.0,75.0792,75.099,74.8611,75.0296,324253.0
2017-01-11 13:00:00,75.7,75.78,75.23,75.32,403090.0,75.0296,75.1089,74.5638,74.653,403090.0
2017-01-11 13:30:00,75.32,75.74,75.32,75.7,245290.0,74.653,75.0693,74.653,75.0296,245290.0
2017-01-11 14:00:00,75.71,75.92,75.62,75.89,271521.0,75.0395,75.2477,74.9503,75.2179,271521.0
2017-01-11 14:30:00,75.9,76.05,75.79,75.85,257238.0,75.2278,75.3765,75.1188,75.1783,257238.0
2017-01-11 15:00:00,75.84,75.97,75.74,75.83,262844.0,75.1684,75.2972,75.0693,75.1585,262844.0
2017-01-11 15:30:00,75.83,75.93,75.71,75.76,894134.0,75.1585,75.2576,75.0395,75.0891,894134.0
2017-01-12 09:30:00,75.17,75.21,74.4,74.4,598776.0,74.5043,74.544,73.7411,73.7411,598776.0
2017-01-12 10:00:00,74.42,74.49,74.0,74.14,482894.0,73.761,73.8303,73.3447,73.4834,482894.0
2017-01-12 10:30:00,74.16,74.57,74.15,74.45,261760.0,73.5033,73.9096,73.4933,73.7907,261760.0
2017-01-12 11:00:00,74.44,74.81,74.36,74.8,253287.0,73.7808,74.1475,73.7015,74.1376,253287.0
2017-01-12 11:30:00,74.81,74.84,74.46,74.59,175253.0,74.1475,74.1772,73.8006,73.9295,175253.0
2017-01-12 12:00:00,74.61,74.7,74.45,74.63,172615.0,73.9493,74.0385,73.7907,73.9691,172615.0
2017-01-12 12:30:00,74.65,74.94,74.65,74.91,141333.0,73.9889,74.2764,73.9889,74.2466,141333.0
2017-01-12 13:00:00,74.91,75.75,74.89,74.99,317643.0,74.2466,75.0792,74.2268,74.3259,317643.0
2017-01-12 13:30:00,75.0,75.42,74.94,75.19,290041.0,74.3358,74.7521,74.2764,74.5241,290041.0
2017-01-12 14:00:00,75.21,75.23,75.04,75.11,161712.0,74.544,74.5638,74.3755,74.4448,161712.0
2017-01-12 14:30:00,75.1,75.24,75.08,75.17,142574.0,74.4349,74.5737,74.4151,74.5043,142574.0
2017-01-12 15:00:00,75.16,75.31,75.08,75.09,187726.0,74.4944,74.6431,74.4151,74.425,187726.0
2017-01-12 15:30:00,75.09,75.35,75.09,75.22,466990.0,74.425,74.6827,74.425,74.5539,466990.0
2017-01-13 09:30:00,74.84,75.44,74.7,75.16,259364.0,74.1772,74.7719,74.0385,74.4944,259364.0
2017-01-13 10:00:00,75.19,75.43,74.98,75.3,261111.0,74.5241,74.762,74.316,74.6332,261111.0
2017-01-13 10:30:00,75.3,75.38,75.19,75.3,154245.0,74.6332,74.7125,74.5241,74.6332,154245.0
2017-01-13 11:00:00,75.31,75.5,75.19,75.47,195572.0,74.6431,74.8314,74.5241,74.8017,195572.0
2017-01-13 11:30:00,75.47,75.54,75.26,75.41,159766.0,74.8017,74.871,74.5935,74.7422,159766.0
2017-01-13 12:00:00,75.41,75.42,75.27,75.28,104681.0,74.7422,74.7521,74.6034,74.6133,104681.0
2017-01-13 12:30:00,75.27,75.49,75.19,75.49,104370.0,74.6034,74.8215,74.5241,74.8215,104370.0
2017-01-13 13:00:00,75.49,75.77,75.49,75.77,219766.0,74.8215,75.099,74.8215,75.099,219766.0
2017-01-13 13:30:00,75.76,75.78,75.61,75.67,154134.0,75.0891,75.1089,74.9404,74.9999,154134.0
2017-01-13 14:00:00,75.66,75.7,75.31,75.31,213283.0,74.99,75.0296,74.6431,74.6431,213283.0
2017-01-13 14:30:00,75.32,75.55,75.29,75.5,163668.0,74.653,74.8809,74.6233,74.8314,163668.0
2017-01-13 15:00:00,75.5,75.52,75.41,75.49,177449.0,74.8314,74.8512,74.7422,74.8215,177449.0
2017-01-13 15:30:00,75.49,75.71,75.44,75.62,578276.0,74.8215,75.0395,74.7719,74.9503,578276.0
2017-01-17 09:30:00,75.3,75.3,74.37,74.87,414611.0,74.6332,74.6332,73.7114,74.207,414611.0
2017-01-17 10:00:00,74.87,75.06,74.71,75.05,264822.0,74.207,74.3953,74.0484,74.3854,264822.0
2017-01-17 10:30:00,75.07,75.26,75.02,75.08,182238.0,74.4052,74.5935,74.3556,74.4151,182238.0
2017-01-17 11:00:00,75.08,75.11,74.73,74.79,181597.0,74.4151,74.4448,74.0682,74.1277,181597.0
2017-01-17 11:30:00,74.79,74.94,74.73,74.91,153194.0,74.1277,74.2764,74.0682,74.2466,153194.0
2017-01-17 12:00:00,74.91,74.93,74.67,74.85,140875.0,74.2466,74.2664,74.0087,74.1871,140875.0
2017-01-17 12:30:00,74.86,74.92,74.75,74.88,115298.0,74.1971,74.2565,74.088,74.2169,115298.0
2017-01-17 13:00:00,74.89,75.03,74.87,74.96,98507.0,74.2268,74.3656,74.207,74.2962,98507.0
2017-01-17 13:30:00,74.96,75.15,74.92,74.96,97164.0,74.2962,74.4845,74.2565,74.2962,97164.0
2017-01-17 14:00:00,74.97,75.05,74.86,74.91,110979.0,74.3061,74.3854,74.1971,74.2466,110979.0
2017-01-17 14:30:00,74.91,75.01,74.76,74.91,235106.0,74.2466,74.3457,74.0979,74.2466,235106.0
2017-01-17 15:00:00,74.92,74.93,74.75,74.89,121805.0,74.2565,74.2664,74.088,74.2268,121805.0
2017-01-17 15:30:00,74.89,75.04,74.89,75.01,381170.0,74.2268,74.3755,74.2268,74.3457,381170.0
2017-01-18 09:30:00,75.59,76.22,75.08,75.93,518349.0,74.9206,75.545,74.4151,75.2576,518349.0
2017-01-18 10:00:00,75.93,75.94,75.44,75.52,266245.0,75.2576,75.2675,74.7719,74.8512,266245.0
2017-01-18 10:30:00,75.51,75.71,75.41,75.58,217287.0,74.8413,75.0395,74.7422,74.9107,217287.0
2017-01-18 11:00:00,75.55,75.7,75.48,75.66,177180.0,74.8809,75.0296,74.8116,74.99,177180.0
2017-01-18 11:30:00,75.66,75.76,75.48,75.51,166452.0,74.99,75.0891,74.8116,74.8413,166452.0
2017-01-18 12:00:00,75.5,75.91,75.49,75.9,181122.0,74.8314,75.2378,74.8215,75.2278,181122.0
2017-01-18 12:30:00,75.9,75.93,75.72,75.78,135334.0,75.2278,75.2576,75.0494,75.1089,135334.0
2017-01-18 13:00:00,75.77,76.0,75.75,75.94,163741.0,75.099,75.327,75.0792,75.2675,163741.0
2017-01-18 13:30:00,75.95,76.03,75.72,75.72,181219.0,75.2774,75.3567,75.0494,75.0494,181219.0
2017-01-18 14:00:00,75.72,75.82,75.64,75.66,90034.0,75.0494,75.1486,74.9702,74.99,90034.0
2017-01-18 14:30:00,75.66,75.73,75.58,75.71,90328.0,74.99,75.0594,74.9107,75.0395,90328.0
2017-01-18 15:00:00,75.71,75.76,75.58,75.61,148789.0,75.0395,75.0891,74.9107,74.9404,148789.0
2017-01-18 15:30:00,75.62,75.81,75.61,75.77,462881.0,74.9503,75.1386,74.9404,75.099,462881.0
2017-01-19 09:30:00,75.72,76.17,75.34,76.01,286436.0,75.0494,75.4955,74.6728,75.3369,286436.0
2017-01-19 10:00:00,76.04,76.04,75.64,75.74,241860.0,75.3666,75.3666,74.9702,75.0693,241860.0
2017-01-19 10:30:00,75.73,75.75,75.43,75.61,136057.0,75.0594,75.0792,74.762,74.9404,136057.0
2017-01-19 11:00:00,75.61,75.67,75.43,75.54,237082.0,74.9404,74.9999,74.762,74.871,237082.0
2017-01-19 11:30:00,75.53,75.73,75.41,75.69,185567.0,74.8611,75.0594,74.7422,75.0197,185567.0
2017-01-19 12:00:00,75.69,75.69,75.57,75.67,163740.0,75.0197,75.0197,74.9008,74.9999,163740.0
2017-01-19 12:30:00,75.68,75.78,75.59,75.7,115680.0,75.0098,75.1089,74.9206,75.0296,115680.0
2017-01-19 13:00:00,75.68,75.72,75.57,75.65,118922.0,75.0098,75.0494,74.9008,74.9801,118922.0
2017-01-19 13:30:00,75.65,75.77,75.64,75.72,83798.0,74.9801,75.099,74.9702,75.0494,83798.0
2017-01-19 14:00:00,75.72,75.78,75.49,75.65,160670.0,75.0494,75.1089,74.8215,74.9801,160670.0
2017-01-19 14:30:00,75.65,75.67,75.49,75.49,183796.0,74.9801,74.9999,74.8215,74.8215,183796.0
2017-01-19 15:00:00,75.49,75.64,75.43,75.59,186499.0,74.8215,74.9702,74.762,74.9206,186499.0
2017-01-19 15:30:00,75.59,75.64,75.39,75.57,468995.0,74.9206,74.9702,74.7224,74.9008,468995.0
2017-01-20 09:30:00,75.76,76.11,75.43,76.0,560452.0,75.0891,75.436,74.762,75.327,560452.0
2017-01-20 10:00:00,76.02,76.03,75.48,75.55,332377.0,75.3468,75.3567,74.8116,74.8809,332377.0
2017-01-20 10:30:00,75.56,75.72,75.48,75.52,143451.0,74.8909,75.0494,74.8116,74.8512,143451.0
2017-01-20 11:00:00,75.53,75.87,75.53,75.76,149100.0,74.8611,75.1981,74.8611,75.0891,149100.0
2017-01-20 11:30:00,75.76,75.95,75.76,75.91,138304.0,75.0891,75.2774,75.0891,75.2378,138304.0
2017-01-20 12:00:00,75.9,76.06,75.55,75.8,401539.0,75.2278,75.3864,74.8809,75.1287,401539.0
2017-01-20 12:30:00,75.82,75.95,75.62,75.91,223795.0,75.1486,75.2774,74.9503,75.2378,223795.0
2017-01-20 13:00:00,75.9,76.05,75.89,76.02,233552.0,75.2278,75.3765,75.2179,75.3468,233552.0
2017-01-20 13:30:00,76.01,76.06,75.86,75.89,148055.0,75.3369,75.3864,75.1882,75.2179,148055.0
2017-01-20 14:00:00,75.88,75.9,75.68,75.77,140675.0,75.208,75.2278,75.0098,75.099,140675.0
2017-01-20 14:30:00,75.77,75.9,75.66,75.89,153920.0,75.099,75.2278,74.99,75.2179,153920.0
2017-01-20 15:00:00,75.91,76.01,75.78,75.88,297028.0,75.2378,75.3369,75.1089,75.208,297028.0
2017-01-20 15:30:00,75.89,76.12,75.85,76.04,781237.0,75.2179,75.4459,75.1783,75.3666,781237.0
2017-01-23 09:30:00,75.7,76.96,75.7,76.45,445930.0,75.0296,76.2785,75.0296,75.773,445930.0
2017-01-23 10:00:00,76.47,76.52,76.24,76.37,235607.0,75.7928,75.8424,75.5648,75.6937,235607.0
2017-01-23 10:30:00,76.36,76.36,75.96,76.1,170927.0,75.6838,75.6838,75.2873,75.4261,170927.0
2017-01-23 11:00:00,76.11,76.22,75.9,76.03,121149.0,75.436,75.545,75.2278,75.3567,121149.0
2017-01-23 11:30:00,76.02,76.05,75.76,75.81,188873.0,75.3468,75.3765,75.0891,75.1386,188873.0
2017-01-23 12:00:00,75.81,76.12,75.8,76.09,156413.0,75.1386,75.4459,75.1287,75.4162,156413.0
2017-01-23 12:30:00,76.09,76.2,76.04,76.13,134645.0,75.4162,75.5252,75.3666,75.4558,134645.0
2017-01-23 13:00:00,76.12,76.24,76.05,76.13,115881.0,75.4459,75.5648,75.3765,75.4558,115881.0
2017-01-23 13:30:00,76.13,76.38,76.13,76.21,148817.0,75.4558,75.7036,75.4558,75.5351,148817.0
2017-01-23 14:00:00,76.2,76.23,76.0,76.08,147024.0,75.5252,75.5549,75.327,75.4063,147024.0
2017-01-23 14:30:00,76.09,76.27,76.08,76.26,204423.0,75.4162,75.5946,75.4063,75.5847,204423.0
2017-01-23 15:00:00,76.26,76.28,76.09,76.24,287078.0,75.5847,75.6045,75.4162,75.5648,287078.0
2017-01-23 15:30:00,76.25,76.25,76.12,76.17,470278.0,75.5747,75.5747,75.4459,75.4955,470278.0
2017-01-24 09:30:00,76.32,76.52,75.96,75.96,248628.0,75.6441,75.8424,75.2873,75.2873,248628.0
2017-01-24 10:00:00,75.97,76.32,75.95,76.27,191837.0,75.2972,75.6441,75.2774,75.5946,191837.0
2017-01-24 10:30:00,76.27,76.28,76.06,76.14,117294.0,75.5946,75.6045,75.3864,75.4657,117294.0
2017-01-24 11:00:00,76.14,76.34,76.14,76.3,208426.0,75.4657,75.664,75.4657,75.6243,208426.0
2017-01-24 11:30:00,76.3,76.4,76.27,76.39,100824.0,75.6243,75.7234,75.5946,75.7135,100824.0
2017-01-24 12:00:00,76.4,76.5,76.34,76.48,134127.0,75.7234,75.8225,75.664,75.8027,134127.0
2017-01-24 12:30:00,76.47,76.55,76.41,76.49,163255.0,75.7928,75.8721,75.7333,75.8126,163255.0
2017-01-24 13:00:00,76.48,76.8,76.48,76.78,222885.0,75.8027,76.1199,75.8027,76.1001,222885.0
2017-01-24 13:30:00,76.79,77.0,76.79,76.92,234983.0,76.11,76.3181,76.11,76.2388,234983.0
2017-01-24 14:00:00,76.92,77.13,76.83,76.92,330907.0,76.2388,76.447,76.1496,76.2388,330907.0
2017-01-24 14:30:00,76.91,77.37,76.91,77.34,289378.0,76.2289,76.6848,76.2289,76.6551,289378.0
2017-01-24 15:00:00,77.34,77.46,77.22,77.26,411344.0,76.6551,76.774,76.5362,76.5758,411344.0
2017-01-24 15:30:00,77.27,77.29,77.05,77.09,471784.0,76.5857,76.6055,76.3677,76.4073,471784.0
2017-01-25 09:30:00,77.53,78.29,77.25,78.15,939704.0,76.8434,77.5967,76.5659,77.4579,939704.0
2017-01-25 10:00:00,78.14,78.59,77.81,78.23,615851.0,77.448,77.894,77.1209,77.5372,615851.0
2017-01-25 10:30:00,78.25,78.25,77.8,77.96,237530.0,77.557,77.557,77.111,77.2696,237530.0
2017-01-25 11:00:00,77.97,78.18,77.91,78.05,303190.0,77.2795,77.4877,77.22,77.3588,303190.0
2017-01-25 11:30:00,78.05,78.09,77.9,78.09,254339.0,77.3588,77.3985,77.2101,77.3985,254339.0
2017-01-25 12:00:00,78.08,78.22,78.04,78.19,183673.0,77.3885,77.5273,77.3489,77.4976,183673.0
2017-01-25 12:30:00,78.18,78.23,78.03,78.16,134430.0,77.4877,77.5372,77.339,77.4678,134430.0
2017-01-25 13:00:00,78.16,78.25,78.14,78.15,146236.0,77.4678,77.557,77.448,77.4579,146236.0
2017-01-25 13:30:00,78.16,78.44,78.15,78.44,212758.0,77.4678,77.7454,77.4579,77.7454,212758.0
2017-01-25 14:00:00,78.44,78.45,78.27,78.34,186191.0,77.7454,77.7553,77.5769,77.6462,186191.0
2017-01-25 14:30:00,78.34,78.47,78.29,78.33,251351.0,77.6462,77.7751,77.5967,77.6363,251351.0
2017-01-25 15:00:00,78.32,78.4,78.19,78.22,340777.0,77.6264,77.7057,77.4976,77.5273,340777.0
2017-01-25 15:30:00,78.21,78.5,78.21,78.48,754446.0,77.5174,77.8048,77.5174,77.785,754446.0
2017-01-26 09:30:00,79.0,79.09,78.21,78.22,546100.0,78.3004,78.3896,77.5174,77.5273,546100.0
2017-01-26 10:00:00,78.24,78.32,77.5,77.51,465257.0,77.5471,77.6264,76.8137,76.8236,465257.0
2017-01-26 10:30:00,77.51,77.63,77.28,77.39,300408.0,76.8236,76.9425,76.5956,76.7047,300408.0
2017-01-26 11:00:00,77.4,77.6,77.39,77.56,213079.0,76.7146,76.9128,76.7047,76.8731,213079.0
2017-01-26 11:30:00,77.57,77.75,77.5,77.63,138029.0,76.8831,77.0615,76.8137,76.9425,138029.0
2017-01-26 12:00:00,77.62,77.97,77.58,77.92,113006.0,76.9326,77.2795,76.893,77.23,113006.0
2017-01-26 12:30:00,77.92,77.95,77.77,77.88,198761.0,77.23,77.2597,77.0813,77.1903,198761.0
2017-01-26 13:00:00,77.88,77.91,77.71,77.78,165353.0,77.1903,77.22,77.0218,77.0912,165353.0
2017-01-26 13:30:00,77.78,77.97,77.76,77.95,95164.0,77.0912,77.2795,77.0714,77.2597,95164.0
2017-01-26 14:00:00,77.96,78.17,77.92,78.15,128044.0,77.2696,77.4777,77.23,77.4579,128044.0
2017-01-26 14:30:00,78.14,78.17,77.84,77.9,174168.0,77.448,77.4777,77.1507,77.2101,174168.0
2017-01-26 15:00:00,77.9,77.94,77.81,77.87,191103.0,77.2101,77.2498,77.1209,77.1804,191103.0
2017-01-26 15:30:00,77.88,78.03,77.84,77.95,387283.0,77.1903,77.339,77.1507,77.2597,387283.0
2017-01-27 09:30:00,78.19,78.3,77.92,78.29,248066.0,77.4976,77.6066,77.23,77.5967,248066.0
2017-01-27 10:00:00,78.28,78.34,78.1,78.13,164322.0,77.5868,77.6462,77.4084,77.4381,164322.0
2017-01-27 10:30:00,78.14,78.33,78.11,78.27,159410.0,77.448,77.6363,77.4183,77.5769,159410.0
2017-01-27 11:00:00,78.27,78.57,78.21,78.55,179871.0,77.5769,77.8742,77.5174,77.8544,179871.0
2017-01-27 11:30:00,78.56,78.56,78.18,78.21,136293.0,77.8643,77.8643,77.4877,77.5174,136293.0
2017-01-27 12:00:00,78.23,78.3,78.13,78.21,75071.0,77.5372,77.6066,77.4381,77.5174,75071.0
2017-01-27 12:30:00,78.2,78.21,78.01,78.12,66260.0,77.5075,77.5174,77.3192,77.4282,66260.0
2017-01-27 13:00:00,78.13,78.16,78.02,78.1,78600.0,77.4381,77.4678,77.3291,77.4084,78600.0
2017-01-27 13:30:00,78.1,78.17,77.99,78.0,72885.0,77.4084,77.4777,77.2993,77.3093,72885.0
2017-01-27 14:00:00,78.01,78.1,77.99,78.05,61504.0,77.3192,77.4084,77.2993,77.3588,61504.0
2017-01-27 14:30:00,78.04,78.18,78.03,78.13,102002.0,77.3489,77.4877,77.339,77.4381,102002.0
2017-01-27 15:00:00,78.13,78.14,77.99,78.0,115676.0,77.4381,77.448,77.2993,77.3093,115676.0
2017-01-27 15:30:00,78.01,78.21,78.01,78.2,315313.0,77.3192,77.5174,77.3192,77.5075,315313.0
2017-01-30 09:30:00,77.8,78.19,77.1,77.39,466570.0,77.111,77.4976,76.4172,76.7047,466570.0
2017-01-30 10:00:00,77.4,77.59,77.15,77.56,314204.0,76.7146,76.9029,76.4668,76.8731,314204.0
2017-01-30 10:30:00,77.56,77.56,77.21,77.42,161093.0,76.8731,76.8731,76.5262,76.7344,161093.0
2017-01-30 11:00:00,77.41,77.77,77.32,77.62,142585.0,76.7245,77.0813,76.6353,76.9326,142585.0
2017-01-30 11:30:00,77.62,77.91,77.58,77.79,231914.0,76.9326,77.22,76.893,77.1011,231914.0
2017-01-30 12:00:00,77.77,77.84,77.68,77.69,105713.0,77.0813,77.1507,76.9921,77.002,105713.0
2017-01-30 12:30:00,77.69,78.12,77.56,78.06,404706.0,77.002,77.4282,76.8731,77.3687,404706.0
2017-01-30 13:00:00,78.06,78.23,78.0,78.04,212772.0,77.3687,77.5372,77.3093,77.3489,212772.0
2017-01-30 13:30:00,78.05,78.18,78.0,78.15,129807.0,77.3588,77.4877,77.3093,77.4579,129807.0
2017-01-30 14:00:00,78.16,78.38,78.14,78.34,182641.0,77.4678,77.6859,77.448,77.6462,182641.0
2017-01-30 14:30:00,78.35,78.56,78.32,78.5,242488.0,77.6562,77.8643,77.6264,77.8048,242488.0
2017-01-30 15:00:00,78.5,78.52,78.27,78.35,300935.0,77.8048,77.8246,77.5769,77.6562,300935.0
2017-01-30 15:30:00,78.36,78.78,78.36,78.73,929693.0,77.6661,78.0823,77.6661,78.0328,929693.0
2017-01-31 09:30:00,78.45,80.0,78.45,78.61,1674131.0,77.7553,79.2915,77.7553,77.9139,1674131.0
2017-01-31 10:00:00,78.57,79.22,78.48,78.7,844348.0,77.8742,78.5184,77.785,78.0031,844348.0
2017-01-31 10:30:00,78.71,78.81,78.17,78.48,351642.0,78.013,78.1121,77.4777,77.785,351642.0
2017-01-31 11:00:00,78.46,78.82,78.44,78.69,249012.0,77.7652,78.122,77.7454,77.9931,249012.0
2017-01-31 11:30:00,78.69,78.72,78.34,78.36,388972.0,77.9931,78.0229,77.6462,77.6661,388972.0
2017-01-31 12:00:00,78.37,78.69,78.27,78.63,146405.0,77.676,77.9931,77.5769,77.9337,146405.0
2017-01-31 12:30:00,78.63,78.63,78.24,78.26,282886.0,77.9337,77.9337,77.5471,77.5669,282886.0
2017-01-31 13:00:00,78.25,78.51,78.18,78.49,194468.0,77.557,77.8147,77.4877,77.7949,194468.0
2017-01-31 13:30:00,78.48,78.61,78.42,78.59,251167.0,77.785,77.9139,77.7255,77.894,251167.0
2017-01-31 14:00:00,78.59,78.61,78.43,78.55,194393.0,77.894,77.9139,77.7354,77.8544,194393.0
2017-01-31 14:30:00,78.55,79.04,78.54,79.0,429539.0,77.8544,78.34,77.8445,78.3004,429539.0
2017-01-31 15:00:00,79.0,79.13,78.9,79.0,657819.0,78.3004,78.4292,78.2013,78.3004,657819.0
2017-01-31 15:30:00,79.0,79.15,78.98,79.1,1418929.0,78.3004,78.4491,78.2806,78.3995,1418929.0
2017-02-01 09:30:00,78.91,79.3,77.57,77.59,897426.0,78.2112,78.5977,76.8831,76.9029,897426.0
2017-02-01 10:00:00,77.6,78.37,77.45,78.3,566280.0,76.9128,77.676,76.7641,77.6066,566280.0
2017-02-01 10:30:00,78.28,78.39,77.85,78.18,388737.0,77.5868,77.6958,77.1606,77.4877,388737.0
2017-02-01 11:00:00,78.17,78.45,78.15,78.42,257789.0,77.4777,77.7553,77.4579,77.7255,257789.0
2017-02-01 11:30:00,78.44,78.57,78.13,78.46,431458.0,77.7454,77.8742,77.4381,77.7652,431458.0
2017-02-01 12:00:00,78.47,78.59,78.24,78.46,261878.0,77.7751,77.894,77.5471,77.7652,261878.0
2017-02-01 12:30:00,78.47,78.51,78.45,78.47,282070.0,77.7751,77.8147,77.7553,77.7751,282070.0
2017-02-01 13:00:00,78.47,78.53,78.31,78.33,190656.0,77.7751,77.8346,77.6165,77.6363,190656.0
2017-02-01 13:30:00,78.33,78.5,78.23,78.42,121672.0,77.6363,77.8048,77.5372,77.7255,121672.0
2017-02-01 14:00:00,78.42,78.73,78.37,78.45,246311.0,77.7255,78.0328,77.676,77.7553,246311.0
2017-02-01 14:30:00,78.46,78.46,78.18,78.36,346713.0,77.7652,77.7652,77.4877,77.6661,346713.0
2017-02-01 15:00:00,78.37,78.48,78.34,78.45,242729.0,77.676,77.785,77.6462,77.7553,242729.0
2017-02-01 15:30:00,78.45,78.63,78.41,78.58,726837.0,77.7553,77.9337,77.7156,77.8841,726837.0
2017-02-02 09:30:00,78.33,79.07,77.89,78.92,531221.0,77.6363,78.3698,77.2002,78.2211,531221.0
2017-02-02 10:00:00,78.91,79.08,78.69,78.84,460756.0,78.2112,78.3797,77.9931,78.1418,460756.0
2017-02-02 10:30:00,78.83,79.23,78.82,79.19,339825.0,78.1319,78.5284,78.122,78.4887,339825.0
2017-02-02 11:00:00,79.19,79.63,79.13,79.61,410242.0,78.4887,78.9248,78.4292,78.905,410242.0
2017-02-02 11:30:00,79.61,80.18,79.3,79.5,1088851.0,78.905,79.4699,78.5977,78.796,1088851.0
2017-02-02 12:00:00,79.5,79.93,79.4,79.74,320874.0,78.796,79.2222,78.6969,79.0338,320874.0
2017-02-02 12:30:00,79.74,79.97,79.7,79.88,202430.0,79.0338,79.2618,78.9942,79.1726,202430.0
2017-02-02 13:00:00,79.86,80.03,79.75,79.83,352304.0,79.1528,79.3213,79.0438,79.123,352304.0
2017-02-02 13:30:00,79.84,80.26,79.83,80.0,551151.0,79.133,79.5492,79.123,79.2915,551151.0
2017-02-02 14:00:00,80.0,80.09,79.67,79.82,474299.0,79.2915,79.3807,78.9645,79.1131,474299.0
2017-02-02 14:30:00,79.82,80.0,79.69,79.99,403920.0,79.1131,79.2915,78.9843,79.2816,403920.0
2017-02-02 15:00:00,79.98,80.06,79.79,80.06,412684.0,79.2717,79.351,79.0834,79.351,412684.0
2017-02-02 15:30:00,80.06,80.22,79.87,80.13,1250249.0,79.351,79.5096,79.1627,79.4204,1250249.0
2017-02-03 09:30:00,80.39,80.71,80.13,80.63,503351.0,79.6781,79.9953,79.4204,79.916,503351.0
2017-02-03 10:00:00,80.64,80.68,80.01,80.41,444621.0,79.9259,79.9655,79.3015,79.6979,444621.0
2017-02-03 10:30:00,80.43,80.46,79.81,79.92,358846.0,79.7177,79.7475,79.1032,79.2122,358846.0
2017-02-03 11:00:00,79.93,80.2,79.93,79.98,290729.0,79.2222,79.4898,79.2222,79.2717,290729.0
2017-02-03 11:30:00,79.98,80.1,79.89,80.01,186985.0,79.2717,79.3907,79.1825,79.3015,186985.0
2017-02-03 12:00:00,80.02,80.42,80.0,80.41,235893.0,79.3114,79.7078,79.2915,79.6979,235893.0
2017-02-03 12:30:00,80.42,80.43,80.25,80.27,115392.0,79.7078,79.7177,79.5393,79.5591,115392.0
2017-02-03 13:00:00,80.27,80.39,80.21,80.36,132144.0,79.5591,79.6781,79.4997,79.6484,132144.0
2017-02-03 13:30:00,80.37,80.37,80.27,80.33,166702.0,79.6583,79.6583,79.5591,79.6186,166702.0
2017-02-03 14:00:00,80.32,80.35,80.23,80.3,281350.0,79.6087,79.6384,79.5195,79.5889,281350.0
2017-02-03 14:30:00,80.29,80.45,80.27,80.43,134226.0,79.579,79.7376,79.5591,79.7177,134226.0
2017-02-03 15:00:00,80.42,80.46,80.15,80.15,303567.0,79.7078,79.7475,79.4402,79.4402,303567.0
2017-02-03 15:30:00,80.15,80.3,80.07,80.23,677699.0,79.4402,79.5889,79.3609,79.5195,677699.0
2017-02-06 09:30:00,80.0,80.12,79.35,79.44,245931.0,79.2915,79.4105,78.6473,78.7365,245931.0
2017-02-06 10:00:00,79.45,79.72,79.44,79.67,115432.0,78.7464,79.014,78.7365,78.9645,115432.0
2017-02-06 10:30:00,79.68,79.75,79.51,79.51,147058.0,78.9744,79.0438,78.8059,78.8059,147058.0
2017-02-06 11:00:00,79.5,79.79,79.47,79.7,144041.0,78.796,79.0834,78.7662,78.9942,144041.0
2017-02-06 11:30:00,79.71,79.75,79.6,79.69,137915.0,79.0041,79.0438,78.8951,78.9843,137915.0
2017-02-06 12:00:00,79.69,79.71,79.64,79.69,103229.0,78.9843,79.0041,78.9347,78.9843,103229.0
2017-02-06 12:30:00,79.69,79.72,79.6,79.62,89489.0,78.9843,79.014,78.8951,78.9149,89489.0
2017-02-06 13:00:00,79.62,79.74,79.59,79.67,81083.0,78.9149,79.0338,78.8852,78.9645,81083.0
2017-02-06 13:30:00,79.65,79.7,79.55,79.66,100950.0,78.9446,78.9942,78.8455,78.9546,100950.0
2017-02-06 14:00:00,79.66,79.92,79.59,79.86,273026.0,78.9546,79.2122,78.8852,79.1528,273026.0
2017-02-06 14:30:00,79.86,79.87,79.67,79.76,100396.0,79.1528,79.1627,78.9645,79.0537,100396.0
2017-02-06 15:00:00,79.76,79.76,79.57,79.61,172537.0,79.0537,79.0537,78.8653,78.905,172537.0
2017-02-06 15:30:00,79.61,79.76,79.6,79.75,458193.0,78.905,79.0537,78.8951,79.0438,458193.0
2017-02-07 09:30:00,80.28,80.53,80.03,80.29,361482.0,79.5691,79.8168,79.3213,79.579,361482.0
2017-02-07 10:00:00,80.27,80.39,80.1,80.1,110018.0,79.5591,79.6781,79.3907,79.3907,110018.0
2017-02-07 10:30:00,80.08,80.3,80.04,80.15,316974.0,79.3708,79.5889,79.3312,79.4402,316974.0
2017-02-07 11:00:00,80.15,80.28,79.85,79.86,192412.0,79.4402,79.5691,79.1429,79.1528,192412.0
2017-02-07 11:30:00,79.87,79.89,79.67,79.68,214400.0,79.1627,79.1825,78.9645,78.9744,214400.0
2017-02-07 12:00:00,79.67,79.88,79.54,79.55,152286.0,78.9645,79.1726,78.8356,78.8455,152286.0
2017-02-07 12:30:00,79.54,79.8,79.54,79.79,134895.0,78.8356,79.0933,78.8356,79.0834,134895.0
2017-02-07 13:00:00,79.8,79.81,79.68,79.78,132594.0,79.0933,79.1032,78.9744,79.0735,132594.0
2017-02-07 13:30:00,79.78,80.15,79.73,80.12,142376.0,79.0735,79.4402,79.0239,79.4105,142376.0
2017-02-07 14:00:00,80.12,80.16,79.98,80.15,107737.0,79.4105,79.4501,79.2717,79.4402,107737.0
2017-02-07 14:30:00,80.16,80.19,80.03,80.12,157310.0,79.4501,79.4799,79.3213,79.4105,157310.0
2017-02-07 15:00:00,80.12,80.28,80.1,80.19,230926.0,79.4105,79.5691,79.3907,79.4799,230926.0
2017-02-07 15:30:00,80.18,80.26,80.08,80.19,581452.0,79.4699,79.5492,79.3708,79.4799,581452.0
2017-02-08 09:30:00,80.0,80.19,79.63,80.1,230027.0,79.2915,79.4799,78.9248,79.3907,230027.0
2017-02-08 10:00:00,80.07,80.49,80.04,80.48,184898.0,79.3609,79.7772,79.3312,79.7673,184898.0
2017-02-08 10:30:00,80.48,80.7,80.31,80.36,170104.0,79.7673,79.9853,79.5988,79.6484,170104.0
2017-02-08 11:00:00,80.36,80.69,80.35,80.52,193055.0,79.6484,79.9754,79.6384,79.8069,193055.0
2017-02-08 11:30:00,80.52,80.63,80.37,80.62,119675.0,79.8069,79.916,79.6583,79.9061,119675.0
2017-02-08 12:00:00,80.63,80.83,80.59,80.59,176355.0,79.916,80.1142,79.8763,79.8763,176355.0
2017-02-08 12:30:00,80.59,80.72,80.5,80.5,92040.0,79.8763,80.0052,79.7871,79.7871,92040.0
2017-02-08 13:00:00,80.51,80.58,80.49,80.52,45067.0,79.797,79.8664,79.7772,79.8069,45067.0
2017-02-08 13:30:00,80.52,80.66,80.49,80.63,69473.0,79.8069,79.9457,79.7772,79.916,69473.0
2017-02-08 14:00:00,80.62,80.77,80.59,80.65,101841.0,79.9061,80.0547,79.8763,79.9358,101841.0
2017-02-08 14:30:00,80.64,80.75,80.64,80.73,143423.0,79.9259,80.0349,79.9259,80.0151,143423.0
2017-02-08 15:00:00,80.73,80.76,80.63,80.75,166799.0,80.0151,80.0448,79.916,80.0349,166799.0
2017-02-08 15:30:00,80.76,80.77,80.61,80.7,359298.0,80.0448,80.0547,79.8961,79.9853,359298.0
2017-02-09 09:30:00,80.5,81.54,80.49,81.41,441805.0,79.7871,80.8179,79.7772,80.6891,441805.0
2017-02-09 10:00:00,81.41,81.62,81.3,81.61,297348.0,80.6891,80.8972,80.58,80.8873,297348.0
2017-02-09 10:30:00,81.61,81.79,81.35,81.64,833215.0,80.8873,81.0657,80.6296,80.917,833215.0
2017-02-09 11:00:00,81.65,81.95,81.48,81.92,544533.0,80.9269,81.2243,80.7584,81.1945,544533.0
2017-02-09 11:30:00,81.92,81.98,81.6,81.61,294423.0,81.1945,81.254,80.8774,80.8873,294423.0
2017-02-09 12:00:00,81.62,81.7,81.42,81.42,181907.0,80.8972,80.9765,80.699,80.699,181907.0
2017-02-09 12:30:00,81.43,81.43,81.25,81.26,202897.0,80.7089,80.7089,80.5305,80.5404,202897.0
2017-02-09 13:00:00,81.27,81.31,81.12,81.15,167390.0,80.5503,80.5899,80.4016,80.4314,167390.0
2017-02-09 13:30:00,81.16,81.27,81.08,81.2,160021.0,80.4413,80.5503,80.362,80.4809,160021.0
2017-02-09 14:00:00,81.21,81.26,81.11,81.13,191443.0,80.4908,80.5404,80.3917,80.4115,191443.0
2017-02-09 14:30:00,81.13,81.39,81.12,81.25,243970.0,80.4115,80.6692,80.4016,80.5305,243970.0
2017-02-09 15:00:00,81.26,81.39,81.19,81.2,272433.0,80.5404,80.6692,80.471,80.4809,272433.0
2017-02-09 15:30:00,81.19,81.23,81.0,81.03,649818.0,80.471,80.5106,80.2827,80.3124,649818.0
2017-02-10 09:30:00,81.41,82.0,80.76,80.87,237104.0,80.6891,81.2738,80.0448,80.1538,237104.0
2017-02-10 10:00:00,80.89,81.0,80.7,80.93,152774.0,80.1737,80.2827,79.9853,80.2133,152774.0
2017-02-10 10:30:00,80.91,81.01,80.74,80.91,320582.0,80.1935,80.2926,80.025,80.1935,320582.0
2017-02-10 11:00:00,80.91,81.01,80.79,80.83,167482.0,80.1935,80.2926,80.0745,80.1142,167482.0
2017-02-10 11:30:00,80.84,81.01,80.67,80.93,180012.0,80.1241,80.2926,79.9556,80.2133,180012.0
2017-02-10 12:00:00,80.95,81.0,80.82,81.0,109576.0,80.2331,80.2827,80.1043,80.2827,109576.0
2017-02-10 12:30:00,80.98,81.05,80.9,81.01,91407.0,80.2629,80.3322,80.1836,80.2926,91407.0
2017-02-10 13:00:00,81.02,81.08,80.96,81.01,112694.0,80.3025,80.362,80.243,80.2926,112694.0
2017-02-10 13:30:00,81.02,81.05,80.93,80.93,131935.0,80.3025,80.3322,80.2133,80.2133,131935.0
2017-02-10 14:00:00,80.94,80.99,80.86,80.88,118790.0,80.2232,80.2728,80.1439,80.1637,118790.0
2017-02-10 14:30:00,80.9,80.99,80.72,80.73,159322.0,80.1836,80.2728,80.0052,80.0151,159322.0
2017-02-10 15:00:00,80.73,80.74,80.54,80.56,268039.0,80.0151,80.025,79.8268,79.8466,268039.0
2017-02-10 15:30:00,80.57,80.68,80.55,80.63,514802.0,79.8565,79.9655,79.8367,79.916,514802.0
2017-02-13 09:30:00,81.18,81.22,80.48,80.68,264640.0,80.4611,80.5007,79.7673,79.9655,264640.0
2017-02-13 10:00:00,80.68,80.9,80.65,80.79,216316.0,79.9655,80.1836,79.9358,80.0745,216316.0
2017-02-13 10:30:00,80.79,80.79,80.46,80.7,432451.0,80.0745,80.0745,79.7475,79.9853,432451.0
2017-02-13 11:00:00,80.7,80.81,80.63,80.68,176935.0,79.9853,80.0944,79.916,79.9655,176935.0
2017-02-13 11:30:00,80.67,80.71,80.55,80.61,236948.0,79.9556,79.9953,79.8367,79.8961,236948.0
2017-02-13 12:00:00,80.62,81.01,80.62,81.0,243427.0,79.9061,80.2926,79.9061,80.2827,243427.0
2017-02-13 12:30:00,80.99,81.14,80.95,81.12,217271.0,80.2728,80.4214,80.2331,80.4016,217271.0
2017-02-13 13:00:00,81.12,81.26,81.09,81.26,117640.0,80.4016,80.5404,80.3719,80.5404,117640.0
2017-02-13 13:30:00,81.26,81.3,81.13,81.24,179428.0,80.5404,80.58,80.4115,80.5206,179428.0
2017-02-13 14:00:00,81.23,81.3,81.2,81.26,121330.0,80.5106,80.58,80.4809,80.5404,121330.0
2017-02-13 14:30:00,81.26,81.3,81.21,81.23,116725.0,80.5404,80.58,80.4908,80.5106,116725.0
2017-02-13 15:00:00,81.23,81.23,81.02,81.04,216003.0,80.5106,80.5106,80.3025,80.3223,216003.0
2017-02-13 15:30:00,81.04,81.04,80.87,80.91,565307.0,80.3223,80.3223,80.1538,80.1935,565307.0
2017-02-14 09:30:00,80.95,81.09,80.64,80.94,286453.0,80.2331,80.3719,79.9259,80.2232,286453.0
2017-02-14 10:00:00,80.94,80.96,80.56,80.79,221557.0,80.2232,80.243,79.8466,80.0745,221557.0
2017-02-14 10:30:00,80.79,80.89,80.56,80.78,209857.0,80.0745,80.1737,79.8466,80.0646,209857.0
2017-02-14 11:00:00,80.78,80.94,80.76,80.88,157583.0,80.0646,80.2232,80.0448,80.1637,157583.0
2017-02-14 11:30:00,80.88,80.96,80.83,80.83,183191.0,80.1637,80.243,80.1142,80.1142,183191.0
2017-02-14 12:00:00,80.83,81.01,80.8,80.84,119358.0,80.1142,80.2926,80.0845,80.1241,119358.0
2017-02-14 12:30:00,80.83,81.13,80.78,81.11,233348.0,80.1142,80.4115,80.0646,80.3917,233348.0
2017-02-14 13:00:00,81.12,81.3,81.09,81.22,223526.0,80.4016,80.58,80.3719,80.5007,223526.0
2017-02-14 13:30:00,81.22,81.24,81.06,81.14,128538.0,80.5007,80.5206,80.3422,80.4214,128538.0
2017-02-14 14:00:00,81.13,81.21,81.03,81.04,133195.0,80.4115,80.4908,80.3124,80.3223,133195.0
2017-02-14 14:30:00,81.03,81.04,80.91,80.98,95779.0,80.3124,80.3223,80.1935,80.2629,95779.0
2017-02-14 15:00:00,80.98,81.03,80.86,80.96,210551.0,80.2629,80.3124,80.1439,80.243,210551.0
2017-02-14 15:30:00,80.96,81.01,80.83,80.93,657154.0,80.243,80.2926,80.1142,80.2133,657154.0
2017-02-15 09:30:00,81.24,81.85,80.89,81.62,593732.0,80.5206,81.1252,80.1737,80.8972,593732.0
2017-02-15 10:00:00,81.66,81.89,81.56,81.72,226462.0,80.9368,81.1648,80.8377,80.9963,226462.0
2017-02-15 10:30:00,81.71,81.72,81.31,81.42,204650.0,80.9864,80.9963,80.5899,80.699,204650.0
2017-02-15 11:00:00,81.4,81.56,81.35,81.51,246974.0,80.6791,80.8377,80.6296,80.7882,246974.0
2017-02-15 11:30:00,81.51,81.67,81.38,81.53,162144.0,80.7882,80.9468,80.6593,80.808,162144.0
2017-02-15 12:00:00,81.55,81.79,81.54,81.77,133704.0,80.8278,81.0657,80.8179,81.0459,133704.0
2017-02-15 12:30:00,81.76,82.06,81.75,81.88,231813.0,81.036,81.3333,81.026,81.1549,231813.0
2017-02-15 13:00:00,81.88,81.94,81.82,81.9,142344.0,81.1549,81.2144,81.0954,81.1747,142344.0
2017-02-15 13:30:00,81.91,81.92,81.77,81.79,120268.0,81.1846,81.1945,81.0459,81.0657,120268.0
2017-02-15 14:00:00,81.79,81.83,81.73,81.83,104191.0,81.0657,81.1053,81.0062,81.1053,104191.0
2017-02-15 14:30:00,81.82,81.88,81.74,81.74,176974.0,81.0954,81.1549,81.0161,81.0161,176974.0
2017-02-15 15:00:00,81.75,81.77,81.63,81.63,249834.0,81.026,81.0459,80.9071,80.9071,249834.0
2017-02-15 15:30:00,81.63,82.83,81.5,81.7,2106659.0,80.9071,82.0965,80.7783,80.9765,2106659.0
2017-02-16 09:30:00,81.55,81.72,80.86,81.0,559919.0,80.8278,80.9963,80.1439,80.2827,559919.0
2017-02-16 10:00:00,81.0,81.51,80.75,81.37,383433.0,80.2827,80.7882,80.0349,80.6494,383433.0
2017-02-16 10:30:00,81.38,81.46,80.79,81.3,441441.0,80.6593,80.7386,80.0745,80.58,441441.0
2017-02-16 11:00:00,81.3,81.33,81.03,81.23,170495.0,80.58,80.6098,80.3124,80.5106,170495.0
2017-02-16 11:30:00,81.23,81.23,81.0,81.08,116838.0,80.5106,80.5106,80.2827,80.362,116838.0
2017-02-16 12:00:00,81.09,81.21,80.91,81.19,164502.0,80.3719,80.4908,80.1935,80.471,164502.0
2017-02-16 12:30:00,81.2,81.2,81.02,81.03,126474.0,80.4809,80.4809,80.3025,80.3124,126474.0
2017-02-16 13:00:00,81.02,81.09,80.87,81.0,206883.0,80.3025,80.3719,80.1538,80.2827,206883.0
2017-02-16 13:30:00,81.03,81.03,80.92,80.96,371223.0,80.3124,80.3124,80.2034,80.243,371223.0
2017-02-16 14:00:00,80.96,80.97,80.56,80.6,246681.0,80.243,80.253,79.8466,79.8862,246681.0
2017-02-16 14:30:00,80.64,80.7,80.54,80.64,227910.0,79.9259,79.9853,79.8268,79.9259,227910.0
2017-02-16 15:00:00,80.65,80.86,80.5,80.72,787915.0,79.9358,80.1439,79.7871,80.0052,787915.0
2017-02-16 15:30:00,80.72,80.91,80.68,80.81,884859.0,80.0052,80.1935,79.9655,80.0944,884859.0
2017-02-17 09:30:00,80.57,81.06,80.25,80.97,728516.0,79.8565,80.3422,79.5393,80.253,728516.0
2017-02-17 10:00:00,80.98,81.16,80.86,81.04,281167.0,80.2629,80.4413,80.1439,80.3223,281167.0
2017-02-17 10:30:00,81.04,81.09,80.89,81.01,288541.0,80.3223,80.3719,80.1737,80.2926,288541.0
2017-02-17 11:00:00,81.0,81.07,80.96,81.03,98525.0,80.2827,80.3521,80.243,80.3124,98525.0
2017-02-17 11:30:00,81.04,81.12,81.0,81.08,110111.0,80.3223,80.4016,80.2827,80.362,110111.0
2017-02-17 12:00:00,81.06,81.09,80.96,81.01,96733.0,80.3422,80.3719,80.243,80.2926,96733.0
2017-02-17 12:30:00,81.02,81.19,80.97,81.19,76899.0,80.3025,80.471,80.253,80.471,76899.0
2017-02-17 13:00:00,81.2,81.28,81.15,81.28,73109.0,80.4809,80.5602,80.4314,80.5602,73109.0
2017-02-17 13:30:00,81.29,81.29,81.16,81.16,112371.0,80.5701,80.5701,80.4413,80.4413,112371.0
2017-02-17 14:00:00,81.17,81.37,81.16,81.34,173777.0,80.4512,80.6494,80.4413,80.6197,173777.0
2017-02-17 14:30:00,81.35,81.43,81.29,81.35,199582.0,80.6296,80.7089,80.5701,80.6296,199582.0
2017-02-17 15:00:00,81.35,81.4,81.19,81.21,253902.0,80.6296,80.6791,80.471,80.4908,253902.0
2017-02-17 15:30:00,81.22,81.46,81.21,81.43,500552.0,80.5007,80.7386,80.4908,80.7089,500552.0
2017-02-21 09:30:00,81.68,81.98,81.29,81.92,549010.0,80.9567,81.254,80.5701,81.1945,549010.0
2017-02-21 10:00:00,81.92,82.16,81.82,81.98,332575.0,81.1945,81.4324,81.0954,81.254,332575.0
2017-02-21 10:30:00,81.97,82.04,81.81,81.93,265552.0,81.2441,81.3135,81.0855,81.2044,265552.0
2017-02-21 11:00:00,81.93,81.97,81.7,81.77,187342.0,81.2044,81.2441,80.9765,81.0459,187342.0
2017-02-21 11:30:00,81.77,81.93,81.7,81.92,277194.0,81.0459,81.2044,80.9765,81.1945,277194.0
2017-02-21 12:00:00,81.92,82.0,81.79,81.88,196335.0,81.1945,81.2738,81.0657,81.1549,196335.0
2017-02-21 12:30:00,81.89,81.97,81.83,81.95,230893.0,81.1648,81.2441,81.1053,81.2243,230893.0
2017-02-21 13:00:00,81.95,82.0,81.93,81.99,127021.0,81.2243,81.2738,81.2044,81.2639,127021.0
2017-02-21 13:30:00,81.99,82.01,81.81,81.9,111400.0,81.2639,81.2837,81.0855,81.1747,111400.0
2017-02-21 14:00:00,81.9,82.01,81.86,81.98,132140.0,81.1747,81.2837,81.1351,81.254,132140.0
2017-02-21 14:30:00,81.98,82.24,81.95,82.19,227201.0,81.254,81.5117,81.2243,81.4621,227201.0
2017-02-21 15:00:00,82.19,82.42,82.13,82.4,261488.0,81.4621,81.6901,81.4027,81.6703,261488.0
2017-02-21 15:30:00,82.4,82.41,82.15,82.17,516047.0,81.6703,81.6802,81.4225,81.4423,516047.0
2017-02-22 09:30:00,82.0,82.1,81.71,81.83,342340.0,81.2738,81.3729,80.9864,81.1053,342340.0
2017-02-22 10:00:00,81.84,82.39,81.83,82.1,215047.0,81.1152,81.6604,81.1053,81.3729,215047.0
2017-02-22 10:30:00,82.1,82.22,81.96,82.15,136696.0,81.3729,81.4919,81.2342,81.4225,136696.0
2017-02-22 11:00:00,82.15,82.25,81.93,82.2,123717.0,81.4225,81.5216,81.2044,81.4721,123717.0
2017-02-22 11:30:00,82.2,82.23,82.05,82.1,111175.0,81.4721,81.5018,81.3234,81.3729,111175.0
2017-02-22 12:00:00,82.07,82.22,82.02,82.19,108685.0,81.3432,81.4919,81.2937,81.4621,108685.0
2017-02-22 12:30:00,82.21,82.21,82.11,82.21,103466.0,81.482,81.482,81.3829,81.482,103466.0
2017-02-22 13:00:00,82.2,82.27,82.13,82.16,91747.0,81.4721,81.5414,81.4027,81.4324,91747.0
2017-02-22 13:30:00,82.15,82.19,82.04,82.09,122952.0,81.4225,81.4621,81.3135,81.363,122952.0
2017-02-22 14:00:00,82.09,82.13,81.93,82.11,139434.0,81.363,81.4027,81.2044,81.3829,139434.0
2017-02-22 14:30:00,82.1,82.11,81.98,82.04,98588.0,81.3729,81.3829,81.254,81.3135,98588.0
2017-02-22 15:00:00,82.04,82.14,81.99,82.06,156872.0,81.3135,81.4126,81.2639,81.3333,156872.0
2017-02-22 15:30:00,82.06,82.1,82.01,82.06,430150.0,81.3333,81.3729,81.2837,81.3333,430150.0
2017-02-23 09:30:00,82.33,83.1,82.11,83.09,644591.0,81.6009,82.3641,81.3829,82.3542,644591.0
2017-02-23 10:00:00,83.1,83.13,82.41,82.49,635021.0,82.3641,82.3938,81.6802,81.7595,635021.0
2017-02-23 10:30:00,82.48,82.6,82.37,82.44,356725.0,81.7496,81.8685,81.6406,81.7099,356725.0
2017-02-23 11:00:00,82.44,82.46,82.26,82.39,303551.0,81.7099,81.7298,81.5315,81.6604,303551.0
2017-02-23 11:30:00,82.38,82.48,81.96,82.0,392095.0,81.6505,81.7496,81.2342,81.2738,392095.0
2017-02-23 12:00:00,82.0,82.1,81.82,82.0,442715.0,81.2738,81.3729,81.0954,81.2738,442715.0
2017-02-23 12:30:00,82.0,82.02,81.85,81.94,304232.0,81.2738,81.2937,81.1252,81.2144,304232.0
2017-02-23 13:00:00,81.94,82.18,81.93,82.02,224556.0,81.2144,81.4522,81.2044,81.2937,224556.0
2017-02-23 13:30:00,82.02,82.24,81.97,82.22,361811.0,81.2937,81.5117,81.2441,81.4919,361811.0
2017-02-23 14:00:00,82.22,82.43,82.12,82.28,238402.0,81.4919,81.7,81.3928,81.5513,238402.0
2017-02-23 14:30:00,82.28,82.34,82.06,82.08,176527.0,81.5513,81.6108,81.3333,81.3531,176527.0
2017-02-23 15:00:00,82.09,82.18,81.97,81.98,247468.0,81.363,81.4522,81.2441,81.254,247468.0
2017-02-23 15:30:00,81.98,82.07,81.92,82.04,640529.0,81.254,81.3432,81.1945,81.3135,640529.0
2017-02-24 09:30:00,81.41,81.58,80.97,81.18,421920.0,80.6891,80.8575,80.253,80.4611,421920.0
2017-02-24 10:00:00,81.2,81.51,81.2,81.37,214533.0,80.4809,80.7882,80.4809,80.6494,214533.0
2017-02-24 10:30:00,81.36,81.77,81.23,81.73,231876.0,80.6395,81.0459,80.5106,81.0062,231876.0
2017-02-24 11:00:00,81.74,81.82,81.47,81.53,254750.0,81.0161,81.0954,80.7485,80.808,254750.0
2017-02-24 11:30:00,81.54,81.54,81.12,81.13,219110.0,80.8179,80.8179,80.4016,80.4115,219110.0
2017-02-24 12:00:00,81.13,81.45,81.1,81.31,218165.0,80.4115,80.7287,80.3818,80.5899,218165.0
2017-02-24 12:30:00,81.31,81.5,81.26,81.42,190378.0,80.5899,80.7783,80.5404,80.699,190378.0
2017-02-24 13:00:00,81.42,81.42,81.3,81.36,144759.0,80.699,80.699,80.58,80.6395,144759.0
2017-02-24 13:30:00,81.37,81.45,81.28,81.39,286467.0,80.6494,80.7287,80.5602,80.6692,286467.0
2017-02-24 14:00:00,81.39,81.49,81.31,81.46,324169.0,80.6692,80.7683,80.5899,80.7386,324169.0
2017-02-24 14:30:00,81.46,81.52,81.42,81.45,299029.0,80.7386,80.7981,80.699,80.7287,299029.0
2017-02-24 15:00:00,81.45,81.52,81.44,81.48,364823.0,80.7287,80.7981,80.7188,80.7584,364823.0
2017-02-24 15:30:00,81.49,81.78,81.47,81.76,735018.0,80.7683,81.0558,80.7485,81.036,735018.0
2017-02-27 09:30:00,81.63,81.74,80.9,81.56,425673.0,80.9071,81.0161,80.1836,80.8377,425673.0
2017-02-27 10:00:00,81.57,81.74,81.3,81.69,267506.0,80.8476,81.0161,80.58,80.9666,267506.0
2017-02-27 10:30:00,81.68,81.92,81.63,81.72,228157.0,80.9567,81.1945,80.9071,80.9963,228157.0
2017-02-27 11:00:00,81.72,81.83,81.51,81.51,144455.0,80.9963,81.1053,80.7882,80.7882,144455.0
2017-02-27 11:30:00,81.49,81.53,81.35,81.48,169004.0,80.7683,80.808,80.6296,80.7584,169004.0
2017-02-27 12:00:00,81.48,81.55,81.45,81.51,95674.0,80.7584,80.8278,80.7287,80.7882,95674.0
2017-02-27 12:30:00,81.51,81.57,81.26,81.27,177453.0,80.7882,80.8476,80.5404,80.5503,177453.0
2017-02-27 13:00:00,81.27,81.42,81.26,81.4,123898.0,80.5503,80.699,80.5404,80.6791,123898.0
2017-02-27 13:30:00,81.41,81.46,81.34,81.42,61743.0,80.6891,80.7386,80.6197,80.699,61743.0
2017-02-27 14:00:00,81.43,81.5,81.38,81.44,127475.0,80.7089,80.7783,80.6593,80.7188,127475.0
2017-02-27 14:30:00,81.44,81.54,81.39,81.53,185725.0,80.7188,80.8179,80.6692,80.808,185725.0
2017-02-27 15:00:00,81.53,81.58,81.48,81.58,192187.0,80.808,80.8575,80.7584,80.8575,192187.0
2017-02-27 15:30:00,81.57,81.59,81.45,81.54,465895.0,80.8476,80.8675,80.7287,80.8179,465895.0
2017-02-28 09:30:00,81.5,81.7,80.68,80.72,1247388.0,80.7783,80.9765,79.9655,80.0052,1247388.0
2017-02-28 10:00:00,80.75,81.78,80.73,81.57,512948.0,80.0349,81.0558,80.0151,80.8476,512948.0
2017-02-28 10:30:00,81.57,81.6,81.18,81.43,405961.0,80.8476,80.8774,80.4611,80.7089,405961.0
2017-02-28 11:00:00,81.44,81.64,81.38,81.57,386660.0,80.7188,80.917,80.6593,80.8476,386660.0
2017-02-28 11:30:00,81.57,81.7,81.36,81.4,243337.0,80.8476,80.9765,80.6395,80.6791,243337.0
2017-02-28 12:00:00,81.41,81.64,81.34,81.39,577947.0,80.6891,80.917,80.6197,80.6692,577947.0
2017-02-28 12:30:00,81.38,81.56,81.35,81.41,360710.0,80.6593,80.8377,80.6296,80.6891,360710.0
2017-02-28 13:00:00,81.41,81.56,81.2,81.2,406126.0,80.6891,80.8377,80.4809,80.4809,406126.0
2017-02-28 13:30:00,81.21,81.28,80.87,81.04,381233.0,80.4908,80.5602,80.1538,80.3223,381233.0
2017-02-28 14:00:00,81.05,81.17,80.88,80.99,258021.0,80.3322,80.4512,80.1637,80.2728,258021.0
2017-02-28 14:30:00,80.99,81.61,80.84,81.59,596462.0,80.2728,80.8873,80.1241,80.8675,596462.0
2017-02-28 15:00:00,81.62,81.83,81.53,81.66,511036.0,80.8972,81.1053,80.808,80.9368,511036.0
2017-02-28 15:30:00,81.65,81.65,81.35,81.38,1444309.0,80.9269,80.9269,80.6296,80.6593,1444309.0
2017-03-01 09:30:00,82.82,84.4,82.19,84.07,3483224.0,82.0866,83.6526,81.4621,83.3255,3483224.0
2017-03-01 10:00:00,84.06,84.07,82.44,82.56,1133278.0,83.3156,83.3255,81.7099,81.8289,1133278.0
2017-03-01 10:30:00,82.56,83.0,82.11,82.7,923792.0,81.8289,82.265,81.3829,81.9676,923792.0
2017-03-01 11:00:00,82.71,83.48,82.59,83.16,744948.0,81.9775,82.7407,81.8586,82.4236,744948.0
2017-03-01 11:30:00,83.17,83.5,82.84,83.5,449393.0,82.4335,82.7605,82.1064,82.7605,449393.0
2017-03-01 12:00:00,83.5,83.55,83.11,83.31,687472.0,82.7605,82.8101,82.374,82.5722,687472.0
2017-03-01 12:30:00,83.32,83.33,82.82,82.83,406533.0,82.5821,82.5921,82.0866,82.0965,406533.0
2017-03-01 13:00:00,82.85,83.3,82.84,83.13,375086.0,82.1163,82.5623,82.1064,82.3938,375086.0
2017-03-01 13:30:00,83.14,83.5,82.85,83.48,372801.0,82.4037,82.7605,82.1163,82.7407,372801.0
2017-03-01 14:00:00,83.48,83.83,83.08,83.66,599059.0,82.7407,83.0876,82.3443,82.9191,599059.0
2017-03-01 14:30:00,83.65,83.71,83.4,83.63,465906.0,82.9092,82.9687,82.6614,82.8894,465906.0
2017-03-01 15:00:00,83.64,83.98,83.54,83.91,679462.0,82.8993,83.2363,82.8002,83.1669,679462.0
2017-03-01 15:30:00,83.9,84.05,83.74,83.83,1894304.0,83.157,83.3057,82.9984,83.0876,1894304.0
2017-03-02 09:30:00,83.56,83.7,82.44,83.15,850098.0,82.82,82.9588,81.7099,82.4136,850098.0
2017-03-02 10:00:00,83.1,83.33,82.94,83.04,612284.0,82.3641,82.5921,82.2055,82.3046,612284.0
2017-03-02 10:30:00,83.03,83.09,82.83,82.94,365299.0,82.2947,82.3542,82.0965,82.2055,365299.0
2017-03-02 11:00:00,82.93,82.93,82.5,82.64,350049.0,82.1956,82.1956,81.7694,81.9082,350049.0
2017-03-02 11:30:00,82.64,82.76,82.53,82.76,218157.0,81.9082,82.0271,81.7991,82.0271,218157.0
2017-03-02 12:00:00,82.75,82.77,82.49,82.5,252532.0,82.0172,82.037,81.7595,81.7694,252532.0
2017-03-02 12:30:00,82.5,82.6,82.5,82.58,174265.0,81.7694,81.8685,81.7694,81.8487,174265.0
2017-03-02 13:00:00,82.58,82.63,82.5,82.61,159072.0,81.8487,81.8983,81.7694,81.8784,159072.0
2017-03-02 13:30:00,82.61,82.63,82.5,82.54,193426.0,81.8784,81.8983,81.7694,81.809,193426.0
2017-03-02 14:00:00,82.54,82.57,82.35,82.55,293806.0,81.809,81.8388,81.6207,81.819,293806.0
2017-03-02 14:30:00,82.55,82.65,82.45,82.63,289178.0,81.819,81.9181,81.7198,81.8983,289178.0
2017-03-02 15:00:00,82.62,82.73,82.58,82.69,469136.0,81.8883,81.9974,81.8487,81.9577,469136.0
2017-03-02 15:30:00,82.7,82.79,82.6,82.65,949255.0,81.9676,82.0568,81.8685,81.9181,949255.0
2017-03-03 09:30:00,82.0,82.43,81.65,82.16,1136881.0,81.2738,81.7,80.9269,81.4324,1136881.0
2017-03-03 10:00:00,82.19,82.59,81.94,82.01,586481.0,81.4621,81.8586,81.2144,81.2837,586481.0
2017-03-03 10:30:00,82.0,82.23,81.9,82.07,378671.0,81.2738,81.5018,81.1747,81.3432,378671.0
2017-03-03 11:00:00,82.06,82.26,82.01,82.12,307626.0,81.3333,81.5315,81.2837,81.3928,307626.0
2017-03-03 11:30:00,82.1,82.25,81.9,82.12,287600.0,81.3729,81.5216,81.1747,81.3928,287600.0
2017-03-03 12:00:00,82.09,82.23,81.95,82.15,366129.0,81.363,81.5018,81.2243,81.4225,366129.0
2017-03-03 12:30:00,82.15,82.18,82.04,82.13,177643.0,81.4225,81.4522,81.3135,81.4027,177643.0
2017-03-03 13:00:00,82.11,82.17,81.87,81.95,203139.0,81.3829,81.4423,81.145,81.2243,203139.0
2017-03-03 13:30:00,81.96,82.01,81.81,81.94,189318.0,81.2342,81.2837,81.0855,81.2144,189318.0
2017-03-03 14:00:00,81.94,82.05,81.83,81.93,286829.0,81.2144,81.3234,81.1053,81.2044,286829.0
2017-03-03 14:30:00,81.93,82.05,81.91,82.02,186717.0,81.2044,81.3234,81.1846,81.2937,186717.0
2017-03-03 15:00:00,82.02,82.07,81.98,82.04,474158.0,81.2937,81.3432,81.254,81.3135,474158.0
2017-03-03 15:30:00,82.04,82.22,82.01,82.21,795693.0,81.3135,81.4919,81.2837,81.482,795693.0
2017-03-06 09:30:00,81.76,82.16,81.62,81.95,506203.0,81.036,81.4324,80.8972,81.2243,506203.0
2017-03-06 10:00:00,81.93,82.07,81.85,81.89,195962.0,81.2044,81.3432,81.1252,81.1648,195962.0
2017-03-06 10:30:00,81.88,81.92,81.82,81.88,242186.0,81.1549,81.1945,81.0954,81.1549,242186.0
2017-03-06 11:00:00,81.87,81.94,81.86,81.91,107564.0,81.145,81.2144,81.1351,81.1846,107564.0
2017-03-06 11:30:00,81.92,81.96,81.79,81.85,139263.0,81.1945,81.2342,81.0657,81.1252,139263.0
2017-03-06 12:00:00,81.84,81.95,81.79,81.92,134696.0,81.1152,81.2243,81.0657,81.1945,134696.0
2017-03-06 12:30:00,81.92,82.4,81.81,82.39,784409.0,81.1945,81.6703,81.0855,81.6604,784409.0
2017-03-06 13:00:00,82.39,82.52,82.05,82.47,610442.0,81.6604,81.7892,81.3234,81.7397,610442.0
2017-03-06 13:30:00,82.47,82.57,82.41,82.47,159096.0,81.7397,81.8388,81.6802,81.7397,159096.0
2017-03-06 14:00:00,82.48,82.62,82.44,82.49,166539.0,81.7496,81.8883,81.7099,81.7595,166539.0
2017-03-06 14:30:00,82.48,82.53,82.35,82.46,210147.0,81.7496,81.7991,81.6207,81.7298,210147.0
2017-03-06 15:00:00,82.47,82.65,82.4,82.62,222645.0,81.7397,81.9181,81.6703,81.8883,222645.0
2017-03-06 15:30:00,82.62,82.72,82.4,82.49,704628.0,81.8883,81.9875,81.6703,81.7595,704628.0
2017-03-07 09:30:00,83.36,84.39,83.12,83.71,1487142.0,82.6218,83.6427,82.3839,82.9687,1487142.0
2017-03-07 10:00:00,83.71,83.83,83.28,83.6,521988.0,82.9687,83.0876,82.5425,82.8597,521988.0
2017-03-07 10:30:00,83.58,83.72,83.35,83.37,293012.0,82.8398,82.9786,82.6119,82.6317,293012.0
2017-03-07 11:00:00,83.38,83.45,83.17,83.27,230673.0,82.6416,82.711,82.4335,82.5326,230673.0
2017-03-07 11:30:00,83.26,83.38,83.13,83.19,236282.0,82.5227,82.6416,82.3938,82.4533,236282.0
2017-03-07 12:00:00,83.18,83.21,82.84,83.02,254558.0,82.4434,82.4731,82.1064,82.2848,254558.0
2017-03-07 12:30:00,83.02,83.16,82.91,83.1,138894.0,82.2848,82.4236,82.1758,82.3641,138894.0
2017-03-07 13:00:00,83.1,83.25,83.09,83.17,201609.0,82.3641,82.5128,82.3542,82.4335,201609.0
2017-03-07 13:30:00,83.18,83.21,82.99,83.04,144856.0,82.4434,82.4731,82.2551,82.3046,144856.0
2017-03-07 14:00:00,83.03,83.12,83.0,83.08,132521.0,82.2947,82.3839,82.265,82.3443,132521.0
2017-03-07 14:30:00,83.07,83.23,83.01,83.19,134108.0,82.3344,82.4929,82.2749,82.4533,134108.0
2017-03-07 15:00:00,83.2,83.24,83.16,83.16,227755.0,82.4632,82.5028,82.4236,82.4236,227755.0
2017-03-07 15:30:00,83.17,83.17,82.81,82.99,657100.0,82.4335,82.4335,82.0767,82.2551,657100.0
2017-03-08 09:30:00,82.96,83.6,82.93,83.45,318805.0,82.2253,82.8597,82.1956,82.711,318805.0
2017-03-08 10:00:00,83.46,83.77,83.32,83.72,403441.0,82.7209,83.0282,82.5821,82.9786,403441.0
2017-03-08 10:30:00,83.72,83.78,83.61,83.75,277102.0,82.9786,83.0381,82.8696,83.0083,277102.0
2017-03-08 11:00:00,83.74,83.79,83.55,83.7,277251.0,82.9984,83.048,82.8101,82.9588,277251.0
2017-03-08 11:30:00,83.69,83.69,83.31,83.38,153845.0,82.9489,82.9489,82.5722,82.6416,153845.0
2017-03-08 12:00:00,83.37,83.43,83.23,83.4,140748.0,82.6317,82.6912,82.4929,82.6614,140748.0
2017-03-08 12:30:00,83.4,83.69,83.35,83.62,217343.0,82.6614,82.9489,82.6119,82.8795,217343.0
2017-03-08 13:00:00,83.61,83.73,83.6,83.67,169433.0,82.8696,82.9885,82.8597,82.929,169433.0
2017-03-08 13:30:00,83.69,83.84,83.63,83.7,215079.0,82.9489,83.0975,82.8894,82.9588,215079.0
2017-03-08 14:00:00,83.69,83.77,83.42,83.55,122932.0,82.9489,83.0282,82.6813,82.8101,122932.0
2017-03-08 14:30:00,83.56,83.57,83.43,83.52,157704.0,82.82,82.8299,82.6912,82.7804,157704.0
2017-03-08 15:00:00,83.52,83.66,83.46,83.47,200332.0,82.7804,82.9191,82.7209,82.7308,200332.0
2017-03-08 15:30:00,83.48,83.51,83.27,83.47,525839.0,82.7407,82.7705,82.5326,82.7308,525839.0
2017-03-09 09:30:00,83.19,83.3,82.9,83.28,371357.0,82.4533,82.5623,82.1659,82.5425,371357.0
2017-03-09 10:00:00,83.23,83.5,83.11,83.45,419573.0,82.4929,82.7605,82.374,82.711,419573.0
2017-03-09 10:30:00,83.45,83.46,83.32,83.41,186241.0,82.711,82.7209,82.5821,82.6713,186241.0
2017-03-09 11:00:00,83.42,83.46,83.29,83.43,149892.0,82.6813,82.7209,82.5524,82.6912,149892.0
2017-03-09 11:30:00,83.44,83.46,83.31,83.37,121399.0,82.7011,82.7209,82.5722,82.6317,121399.0
2017-03-09 12:00:00,83.38,83.58,83.37,83.4,165629.0,82.6416,82.8398,82.6317,82.6614,165629.0
2017-03-09 12:30:00,83.4,83.46,83.31,83.4,91917.0,82.6614,82.7209,82.5722,82.6614,91917.0
2017-03-09 13:00:00,83.4,83.44,83.28,83.29,95383.0,82.6614,82.7011,82.5425,82.5524,95383.0
2017-03-09 13:30:00,83.28,83.3,83.06,83.08,216368.0,82.5425,82.5623,82.3244,82.3443,216368.0
2017-03-09 14:00:00,83.09,83.11,82.81,82.98,176285.0,82.3542,82.374,82.0767,82.2452,176285.0
2017-03-09 14:30:00,82.98,83.09,82.94,83.08,107703.0,82.2452,82.3542,82.2055,82.3443,107703.0
2017-03-09 15:00:00,83.09,83.31,83.08,83.31,173350.0,82.3542,82.5722,82.3443,82.5722,173350.0
2017-03-09 15:30:00,83.31,83.43,83.25,83.3,534238.0,82.5722,82.6912,82.5128,82.5623,534238.0
2017-03-10 09:30:00,83.56,83.87,83.24,83.59,409165.0,82.82,83.1273,82.5028,82.8497,409165.0
2017-03-10 10:00:00,83.59,83.62,83.42,83.52,278032.0,82.8497,82.8795,82.6813,82.7804,278032.0
2017-03-10 10:30:00,83.51,83.72,83.49,83.65,241419.0,82.7705,82.9786,82.7506,82.9092,241419.0
2017-03-10 11:00:00,83.64,83.95,83.6,83.91,260124.0,82.8993,83.2066,82.8597,83.1669,260124.0
2017-03-10 11:30:00,83.9,83.93,83.65,83.7,229393.0,83.157,83.1867,82.9092,82.9588,229393.0
2017-03-10 12:00:00,83.69,83.76,83.62,83.62,219251.0,82.9489,83.0182,82.8795,82.8795,219251.0
2017-03-10 12:30:00,83.62,83.62,83.4,83.51,334058.0,82.8795,82.8795,82.6614,82.7705,334058.0
2017-03-10 13:00:00,83.51,83.51,83.27,83.38,160317.0,82.7705,82.7705,82.5326,82.6416,160317.0
2017-03-10 13:30:00,83.39,83.44,83.24,83.39,97031.0,82.6515,82.7011,82.5028,82.6515,97031.0
2017-03-10 14:00:00,83.4,83.52,83.38,83.5,133613.0,82.6614,82.7804,82.6416,82.7605,133613.0
2017-03-10 14:30:00,83.5,83.52,83.44,83.51,136993.0,82.7605,82.7804,82.7011,82.7705,136993.0
2017-03-10 15:00:00,83.53,83.57,83.41,83.52,218453.0,82.7903,82.8299,82.6713,82.7804,218453.0
2017-03-10 15:30:00,83.52,83.57,83.37,83.52,625279.0,82.7804,82.8299,82.6317,82.7804,625279.0
2017-03-13 09:30:00,83.47,83.74,83.29,83.42,235654.0,82.7308,82.9984,82.5524,82.6813,235654.0
2017-03-13 10:00:00,83.43,83.51,83.33,83.45,176142.0,82.6912,82.7705,82.5921,82.711,176142.0
2017-03-13 10:30:00,83.45,83.58,83.23,83.23,237871.0,82.711,82.8398,82.4929,82.4929,237871.0
2017-03-13 11:00:00,83.23,83.53,83.23,83.24,205319.0,82.4929,82.7903,82.4929,82.5028,205319.0
2017-03-13 11:30:00,83.25,83.29,83.08,83.21,203319.0,82.5128,82.5524,82.3443,82.4731,203319.0
2017-03-13 12:00:00,83.21,83.42,83.15,83.17,226297.0,82.4731,82.6813,82.4136,82.4335,226297.0
2017-03-13 12:30:00,83.17,83.34,83.16,83.34,219043.0,82.4335,82.602,82.4236,82.602,219043.0
2017-03-13 13:00:00,83.34,83.36,83.26,83.31,122355.0,82.602,82.6218,82.5227,82.5722,122355.0
2017-03-13 13:30:00,83.3,83.33,83.21,83.28,93759.0,82.5623,82.5921,82.4731,82.5425,93759.0
2017-03-13 14:00:00,83.27,83.33,83.27,83.31,129393.0,82.5326,82.5921,82.5326,82.5722,129393.0
2017-03-13 14:30:00,83.3,83.41,83.3,83.38,142981.0,82.5623,82.6713,82.5623,82.6416,142981.0
2017-03-13 15:00:00,83.37,83.41,83.32,83.35,149246.0,82.6317,82.6713,82.5821,82.6119,149246.0
2017-03-13 15:30:00,83.35,83.7,83.31,83.61,564001.0,82.6119,82.9588,82.5722,82.8696,564001.0
2017-03-14 09:30:00,83.42,83.58,83.16,83.24,181591.0,82.6813,82.8398,82.4236,82.5028,181591.0
2017-03-14 10:00:00,83.24,83.28,82.9,82.94,220157.0,82.5028,82.5425,82.1659,82.2055,220157.0
2017-03-14 10:30:00,82.93,83.02,82.78,82.93,137414.0,82.1956,82.2848,82.0469,82.1956,137414.0
2017-03-14 11:00:00,82.94,82.98,82.73,82.9,118357.0,82.2055,82.2452,81.9974,82.1659,118357.0
2017-03-14 11:30:00,82.89,82.97,82.83,82.96,121051.0,82.1559,82.2352,82.0965,82.2253,121051.0
2017-03-14 12:00:00,82.97,83.03,82.84,82.99,131246.0,82.2352,82.2947,82.1064,82.2551,131246.0
2017-03-14 12:30:00,82.98,83.06,82.97,82.99,104290.0,82.2452,82.3244,82.2352,82.2551,104290.0
2017-03-14 13:00:00,82.99,83.07,82.91,83.06,60599.0,82.2551,82.3344,82.1758,82.3244,60599.0
2017-03-14 13:30:00,83.06,83.11,82.98,83.05,68915.0,82.3244,82.374,82.2452,82.3145,68915.0
2017-03-14 14:00:00,83.05,83.32,83.01,83.3,174696.0,82.3145,82.5821,82.2749,82.5623,174696.0
2017-03-14 14:30:00,83.3,83.57,83.29,83.43,283923.0,82.5623,82.8299,82.5524,82.6912,283923.0
2017-03-14 15:00:00,83.43,83.62,83.43,83.57,284716.0,82.6912,82.8795,82.6912,82.8299,284716.0
2017-03-14 15:30:00,83.57,83.58,83.38,83.51,553212.0,82.8299,82.8398,82.6416,82.7705,553212.0
2017-03-15 09:30:00,83.56,83.7,83.35,83.53,267004.0,82.82,82.9588,82.6119,82.7903,267004.0
2017-03-15 10:00:00,83.52,83.56,83.06,83.07,140057.0,82.7804,82.82,82.3244,82.3344,140057.0
2017-03-15 10:30:00,83.1,83.4,83.07,83.3,146818.0,82.3641,82.6614,82.3344,82.5623,146818.0
2017-03-15 11:00:00,83.3,83.49,83.3,83.4,90447.0,82.5623,82.7506,82.5623,82.6614,90447.0
2017-03-15 11:30:00,83.41,83.48,83.4,83.46,75168.0,82.6713,82.7407,82.6614,82.7209,75168.0
2017-03-15 12:00:00,83.43,83.46,83.2,83.21,104333.0,82.6912,82.7209,82.4632,82.4731,104333.0
2017-03-15 12:30:00,83.2,83.33,83.16,83.22,155522.0,82.4632,82.5921,82.4236,82.483,155522.0
2017-03-15 13:00:00,83.22,83.26,83.07,83.2,195947.0,82.483,82.5227,82.3344,82.4632,195947.0
2017-03-15 13:30:00,83.2,83.25,82.99,83.25,176512.0,82.4632,82.5128,82.2551,82.5128,176512.0
2017-03-15 14:00:00,83.26,83.69,83.26,83.57,228429.0,82.5227,82.9489,82.5227,82.8299,228429.0
2017-03-15 14:30:00,83.57,83.77,83.43,83.56,239955.0,82.8299,83.0282,82.6912,82.82,239955.0
2017-03-15 15:00:00,83.57,83.67,83.51,83.59,174819.0,82.8299,82.929,82.7705,82.8497,174819.0
2017-03-15 15:30:00,83.58,83.72,83.48,83.49,440421.0,82.8398,82.9786,82.7407,82.7506,440421.0
2017-03-16 09:30:00,83.95,84.0,83.46,83.52,406878.0,83.2066,83.2561,82.7209,82.7804,406878.0
2017-03-16 10:00:00,83.53,83.65,83.3,83.39,201469.0,82.7903,82.9092,82.5623,82.6515,201469.0
2017-03-16 10:30:00,83.4,83.61,83.4,83.59,215087.0,82.6614,82.8696,82.6614,82.8497,215087.0
2017-03-16 11:00:00,83.59,83.66,83.49,83.5,153661.0,82.8497,82.9191,82.7506,82.7605,153661.0
2017-03-16 11:30:00,83.51,83.59,83.44,83.56,151313.0,82.7705,82.8497,82.7011,82.82,151313.0
2017-03-16 12:00:00,83.55,83.67,83.54,83.66,168146.0,82.8101,82.929,82.8002,82.9191,168146.0
2017-03-16 12:30:00,83.66,83.72,83.48,83.57,224302.0,82.9191,82.9786,82.7407,82.8299,224302.0
2017-03-16 13:00:00,83.57,83.59,83.36,83.43,199217.0,82.8299,82.8497,82.6218,82.6912,199217.0
2017-03-16 13:30:00,83.44,83.51,83.36,83.38,176289.0,82.7011,82.7705,82.6218,82.6416,176289.0
2017-03-16 14:00:00,83.38,83.41,83.27,83.39,174146.0,82.6416,82.6713,82.5326,82.6515,174146.0
2017-03-16 14:30:00,83.39,83.44,83.27,83.43,167158.0,82.6515,82.7011,82.5326,82.6912,167158.0
2017-03-16 15:00:00,83.42,83.52,83.34,83.52,211827.0,82.6813,82.7804,82.602,82.7804,211827.0
2017-03-16 15:30:00,83.51,83.55,83.46,83.51,518706.0,82.7705,82.8101,82.7209,82.7705,518706.0
2017-03-17 09:30:00,83.94,83.98,83.26,83.26,946409.0,83.1966,83.2363,82.5227,82.5227,946409.0
2017-03-17 10:00:00,83.25,83.45,83.05,83.15,282616.0,82.5128,82.711,82.3145,82.4136,282616.0
2017-03-17 10:30:00,83.15,83.34,83.12,83.24,226027.0,82.4136,82.602,82.3839,82.5028,226027.0
2017-03-17 11:00:00,83.25,83.43,83.24,83.41,132293.0,82.5128,82.6912,82.5028,82.6713,132293.0
2017-03-17 11:30:00,83.41,83.5,83.33,83.47,125684.0,82.6713,82.7605,82.5921,82.7308,125684.0
2017-03-17 12:00:00,83.48,83.5,83.32,83.44,145639.0,82.7407,82.7605,82.5821,82.7011,145639.0
2017-03-17 12:30:00,83.44,83.54,83.43,83.5,116413.0,82.7011,82.8002,82.6912,82.7605,116413.0
2017-03-17 13:00:00,83.5,83.55,83.37,83.37,79982.0,82.7605,82.8101,82.6317,82.6317,79982.0
2017-03-17 13:30:00,83.37,83.47,83.31,83.34,124046.0,82.6317,82.7308,82.5722,82.602,124046.0
2017-03-17 14:00:00,83.34,83.47,83.3,83.33,195000.0,82.602,82.7308,82.5623,82.5921,195000.0
2017-03-17 14:30:00,83.33,83.36,83.21,83.24,211367.0,82.5921,82.6218,82.4731,82.5028,211367.0
2017-03-17 15:00:00,83.25,83.4,83.24,83.4,376504.0,82.5128,82.6614,82.5028,82.6614,376504.0
2017-03-17 15:30:00,83.39,83.4,83.02,83.02,1039344.0,82.6515,82.6614,82.2848,82.2848,1039344.0
2017-03-20 09:30:00,83.06,83.37,82.84,83.14,187762.0,82.3244,82.6317,82.1064,82.4037,187762.0
2017-03-20 10:00:00,83.16,83.58,83.13,83.51,281640.0,82.4236,82.8398,82.3938,82.7705,281640.0
2017-03-20 10:30:00,83.52,83.63,83.31,83.52,236178.0,82.7804,82.8894,82.5722,82.7804,236178.0
2017-03-20 11:00:00,83.53,83.61,83.32,83.35,156682.0,82.7903,82.8696,82.5821,82.6119,156682.0
2017-03-20 11:30:00,83.34,83.51,83.34,83.44,134413.0,82.602,82.7705,82.602,82.7011,134413.0
2017-03-20 12:00:00,83.45,83.46,83.26,83.36,113446.0,82.711,82.7209,82.5227,82.6218,113446.0
2017-03-20 12:30:00,83.35,83.48,83.26,83.28,129280.0,82.6119,82.7407,82.5227,82.5425,129280.0
2017-03-20 13:00:00,83.28,83.29,82.98,83.04,251036.0,82.5425,82.5524,82.2452,82.3046,251036.0
2017-03-20 13:30:00,83.04,83.14,82.81,82.9,144956.0,82.3046,82.4037,82.0767,82.1659,144956.0
2017-03-20 14:00:00,82.9,83.09,82.87,83.07,183469.0,82.1659,82.3542,82.1361,82.3344,183469.0
2017-03-20 14:30:00,83.07,83.08,82.86,82.99,85072.0,82.3344,82.3443,82.1262,82.2551,85072.0
2017-03-20 15:00:00,82.98,83.12,82.91,83.1,177356.0,82.2452,82.3839,82.1758,82.3641,177356.0
2017-03-20 15:30:00,83.09,83.11,82.86,82.91,547379.0,82.3542,82.374,82.1262,82.1758,547379.0
2017-03-21 09:30:00,83.0,83.18,82.7,83.0,257055.0,82.265,82.4434,81.9676,82.265,257055.0
2017-03-21 10:00:00,82.99,83.0,82.55,82.59,154133.0,82.2551,82.265,81.819,81.8586,154133.0
2017-03-21 10:30:00,82.59,82.7,82.37,82.49,127859.0,81.8586,81.9676,81.6406,81.7595,127859.0
2017-03-21 11:00:00,82.49,82.5,81.89,81.9,330680.0,81.7595,81.7694,81.1648,81.1747,330680.0
2017-03-21 11:30:00,81.9,82.22,81.75,82.22,289209.0,81.1747,81.4919,81.026,81.4919,289209.0
2017-03-21 12:00:00,82.23,82.26,81.96,82.05,129464.0,81.5018,81.5315,81.2342,81.3234,129464.0
2017-03-21 12:30:00,82.06,82.11,81.82,82.0,120809.0,81.3333,81.3829,81.0954,81.2738,120809.0
2017-03-21 13:00:00,82.01,82.13,81.9,82.13,104295.0,81.2837,81.4027,81.1747,81.4027,104295.0
2017-03-21 13:30:00,82.14,82.16,81.89,81.9,230973.0,81.4126,81.4324,81.1648,81.1747,230973.0
2017-03-21 14:00:00,81.89,82.0,81.73,81.81,304095.0,81.1648,81.2738,81.0062,81.0855,304095.0
2017-03-21 14:30:00,81.81,82.0,81.61,81.77,200630.0,81.0855,81.2738,80.8873,81.0459,200630.0
2017-03-21 15:00:00,81.76,81.88,81.7,81.78,234571.0,81.036,81.1549,80.9765,81.0558,234571.0
2017-03-21 15:30:00,81.77,81.77,81.37,81.56,598762.0,81.0459,81.0459,80.6494,80.8377,598762.0
2017-03-22 09:30:00,81.69,81.81,81.27,81.27,287491.0,80.9666,81.0855,80.5503,80.5503,287491.0
2017-03-22 10:00:00,81.3,81.59,81.2,81.28,219922.0,80.58,80.8675,80.4809,80.5602,219922.0
2017-03-22 10:30:00,81.27,81.6,81.14,81.55,305950.0,80.5503,80.8774,80.4214,80.8278,305950.0
2017-03-22 11:00:00,81.56,81.82,81.26,81.8,388313.0,80.8377,81.0954,80.5404,81.0756,388313.0
2017-03-22 11:30:00,81.82,81.9,81.66,81.85,116560.0,81.0954,81.1747,80.9368,81.1252,116560.0
2017-03-22 12:00:00,81.85,81.9,81.69,81.8,106366.0,81.1252,81.1747,80.9666,81.0756,106366.0
2017-03-22 12:30:00,81.8,81.82,81.59,81.7,167357.0,81.0756,81.0954,80.8675,80.9765,167357.0
2017-03-22 13:00:00,81.69,81.74,81.51,81.62,147141.0,80.9666,81.0161,80.7882,80.8972,147141.0
2017-03-22 13:30:00,81.62,81.71,81.46,81.48,101250.0,80.8972,80.9864,80.7386,80.7584,101250.0
2017-03-22 14:00:00,81.49,81.62,81.49,81.54,163893.0,80.7683,80.8972,80.7683,80.8179,163893.0
2017-03-22 14:30:00,81.54,81.84,81.52,81.79,163510.0,80.8179,81.1152,80.7981,81.0657,163510.0
2017-03-22 15:00:00,81.8,81.87,81.66,81.76,165851.0,81.0756,81.145,80.9368,81.036,165851.0
2017-03-22 15:30:00,81.75,81.97,81.65,81.88,331931.0,81.026,81.2441,80.9269,81.1549,331931.0
2017-03-23 09:30:00,82.0,82.08,81.48,81.72,220610.0,81.2738,81.3531,80.7584,80.9963,220610.0
2017-03-23 10:00:00,81.72,81.83,81.47,81.71,134267.0,80.9963,81.1053,80.7485,80.9864,134267.0
2017-03-23 10:30:00,81.72,82.11,81.71,82.08,155042.0,80.9963,81.3829,80.9864,81.3531,155042.0
2017-03-23 11:00:00,82.09,82.4,82.03,82.32,158526.0,81.363,81.6703,81.3036,81.591,158526.0
2017-03-23 11:30:00,82.3,82.38,82.15,82.17,65791.0,81.5712,81.6505,81.4225,81.4423,65791.0
2017-03-23 12:00:00,82.16,82.29,82.11,82.11,79040.0,81.4324,81.5613,81.3829,81.3829,79040.0
2017-03-23 12:30:00,82.11,82.16,81.91,82.0,148074.0,81.3829,81.4324,81.1846,81.2738,148074.0
2017-03-23 13:00:00,82.0,82.01,81.58,81.72,178927.0,81.2738,81.2837,80.8575,80.9963,178927.0
2017-03-23 13:30:00,81.73,81.92,81.72,81.82,109112.0,81.0062,81.1945,80.9963,81.0954,109112.0
2017-03-23 14:00:00,81.8,81.93,81.8,81.84,65443.0,81.0756,81.2044,81.0756,81.1152,65443.0
2017-03-23 14:30:00,81.86,81.95,81.74,81.74,197409.0,81.1351,81.2243,81.0161,81.0161,197409.0
2017-03-23 15:00:00,81.75,81.75,81.52,81.53,326687.0,81.026,81.026,80.7981,80.808,326687.0
2017-03-23 15:30:00,81.55,81.67,81.46,81.52,572205.0,80.8278,80.9468,80.7386,80.7981,572205.0
2017-03-24 09:30:00,81.88,81.97,81.63,81.79,237252.0,81.1549,81.2441,80.9071,81.0657,237252.0
2017-03-24 10:00:00,81.79,81.87,81.51,81.55,199123.0,81.0657,81.145,80.7882,80.8278,199123.0
2017-03-24 10:30:00,81.55,81.91,81.52,81.88,243294.0,80.8278,81.1846,80.7981,81.1549,243294.0
2017-03-24 11:00:00,81.88,81.93,81.79,81.88,150078.0,81.1549,81.2044,81.0657,81.1549,150078.0
2017-03-24 11:30:00,81.88,82.2,81.87,82.2,217396.0,81.1549,81.4721,81.145,81.4721,217396.0
2017-03-24 12:00:00,82.2,82.25,81.83,82.01,199901.0,81.4721,81.5216,81.1053,81.2837,199901.0
2017-03-24 12:30:00,82.03,82.12,81.9,81.96,260557.0,81.3036,81.3928,81.1747,81.2342,260557.0
2017-03-24 13:00:00,81.96,82.03,81.77,81.82,164481.0,81.2342,81.3036,81.0459,81.0954,164481.0
2017-03-24 13:30:00,81.82,81.84,81.56,81.6,169708.0,81.0954,81.1152,80.8377,80.8774,169708.0
2017-03-24 14:00:00,81.62,81.82,81.58,81.73,156741.0,80.8972,81.0954,80.8575,81.0062,156741.0
2017-03-24 14:30:00,81.73,81.75,81.34,81.4,183289.0,81.0062,81.026,80.6197,80.6791,183289.0
2017-03-24 15:00:00,81.41,81.56,81.29,81.54,210055.0,80.6891,80.8377,80.5701,80.8179,210055.0
2017-03-24 15:30:00,81.53,81.86,81.42,81.62,686457.0,80.808,81.1351,80.699,80.8972,686457.0
2017-03-27 09:30:00,81.0,81.11,80.5,81.08,394630.0,80.2827,80.3917,79.7871,80.362,394630.0
2017-03-27 10:00:00,81.07,81.45,80.95,81.32,207431.0,80.3521,80.7287,80.2331,80.5999,207431.0
2017-03-27 10:30:00,81.31,81.47,81.19,81.27,254176.0,80.5899,80.7485,80.471,80.5503,254176.0
2017-03-27 11:00:00,81.27,81.46,81.12,81.42,239331.0,80.5503,80.7386,80.4016,80.699,239331.0
2017-03-27 11:30:00,81.43,81.65,81.28,81.41,170432.0,80.7089,80.9269,80.5602,80.6891,170432.0
2017-03-27 12:00:00,81.41,81.6,81.35,81.51,196308.0,80.6891,80.8774,80.6296,80.7882,196308.0
2017-03-27 12:30:00,81.51,81.7,81.44,81.61,277455.0,80.7882,80.9765,80.7188,80.8873,277455.0
2017-03-27 13:00:00,81.59,81.78,81.5,81.51,195402.0,80.8675,81.0558,80.7783,80.7882,195402.0
2017-03-27 13:30:00,81.51,81.61,81.38,81.4,133156.0,80.7882,80.8873,80.6593,80.6791,133156.0
2017-03-27 14:00:00,81.41,81.6,81.38,81.49,149992.0,80.6891,80.8774,80.6593,80.7683,149992.0
2017-03-27 14:30:00,81.48,81.66,81.42,81.62,152443.0,80.7584,80.9368,80.699,80.8972,152443.0
2017-03-27 15:00:00,81.62,81.77,81.57,81.65,210582.0,80.8972,81.0459,80.8476,80.9269,210582.0
2017-03-27 15:30:00,81.66,81.79,81.58,81.61,326444.0,80.9368,81.0657,80.8575,80.8873,326444.0
2017-03-28 09:30:00,81.48,82.0,81.3,81.92,524635.0,80.7584,81.2738,80.58,81.1945,524635.0
2017-03-28 10:00:00,81.93,82.12,81.63,81.72,248264.0,81.2044,81.3928,80.9071,80.9963,248264.0
2017-03-28 10:30:00,81.71,81.75,81.51,81.63,164262.0,80.9864,81.026,80.7882,80.9071,164262.0
2017-03-28 11:00:00,81.64,81.83,81.61,81.69,139222.0,80.917,81.1053,80.8873,80.9666,139222.0
2017-03-28 11:30:00,81.68,81.95,81.62,81.89,224267.0,80.9567,81.2243,80.8972,81.1648,224267.0
2017-03-28 12:00:00,81.88,81.96,81.83,81.88,84693.0,81.1549,81.2342,81.1053,81.1549,84693.0
2017-03-28 12:30:00,81.89,81.94,81.76,81.83,107164.0,81.1648,81.2144,81.036,81.1053,107164.0
2017-03-28 13:00:00,81.85,82.07,81.76,82.04,113746.0,81.1252,81.3432,81.036,81.3135,113746.0
2017-03-28 13:30:00,82.05,82.15,81.97,82.15,129313.0,81.3234,81.4225,81.2441,81.4225,129313.0
2017-03-28 14:00:00,82.15,82.3,82.13,82.27,145928.0,81.4225,81.5712,81.4027,81.5414,145928.0
2017-03-28 14:30:00,82.27,82.35,82.16,82.17,223989.0,81.5414,81.6207,81.4324,81.4423,223989.0
2017-03-28 15:00:00,82.17,82.34,82.16,82.28,219885.0,81.4423,81.6108,81.4324,81.5513,219885.0
2017-03-28 15:30:00,82.27,82.31,82.12,82.13,372258.0,81.5414,81.5811,81.3928,81.4027,372258.0
2017-03-29 09:30:00,82.04,82.25,81.66,82.01,300249.0,81.3135,81.5216,80.9368,81.2837,300249.0
2017-03-29 10:00:00,82.03,82.21,81.88,82.21,183938.0,81.3036,81.482,81.1549,81.482,183938.0
2017-03-29 10:30:00,82.22,82.31,82.14,82.19,122887.0,81.4919,81.5811,81.4126,81.4621,122887.0
2017-03-29 11:00:00,82.19,82.21,82.04,82.16,118429.0,81.4621,81.482,81.3135,81.4324,118429.0
2017-03-29 11:30:00,82.14,82.15,81.91,81.95,107637.0,81.4126,81.4225,81.1846,81.2243,107637.0
2017-03-29 12:00:00,81.97,82.12,81.92,82.09,104550.0,81.2441,81.3928,81.1945,81.363,104550.0
2017-03-29 12:30:00,82.09,82.13,81.96,81.98,65867.0,81.363,81.4027,81.2342,81.254,65867.0
2017-03-29 13:00:00,81.98,82.09,81.95,82.03,120997.0,81.254,81.363,81.2243,81.3036,120997.0
2017-03-29 13:30:00,82.04,82.12,82.01,82.05,98542.0,81.3135,81.3928,81.2837,81.3234,98542.0
2017-03-29 14:00:00,82.03,82.24,81.97,82.23,202608.0,81.3036,81.5117,81.2441,81.5018,202608.0
2017-03-29 14:30:00,82.23,82.33,82.16,82.32,138757.0,81.5018,81.6009,81.4324,81.591,138757.0
2017-03-29 15:00:00,82.32,82.43,82.26,82.42,152775.0,81.591,81.7,81.5315,81.6901,152775.0
2017-03-29 15:30:00,82.41,82.44,82.33,82.38,324117.0,81.6802,81.7099,81.6009,81.6505,324117.0
2017-03-30 09:30:00,82.25,82.48,82.02,82.37,272016.0,81.5216,81.7496,81.2937,81.6406,272016.0
2017-03-30 10:00:00,82.36,82.5,82.15,82.2,129144.0,81.6306,81.7694,81.4225,81.4721,129144.0
2017-03-30 10:30:00,82.2,82.49,82.18,82.46,206818.0,81.4721,81.7595,81.4522,81.7298,206818.0
2017-03-30 11:00:00,82.47,82.48,82.37,82.38,147490.0,81.7397,81.7496,81.6406,81.6505,147490.0
2017-03-30 11:30:00,82.38,82.41,82.21,82.23,164532.0,81.6505,81.6802,81.482,81.5018,164532.0
2017-03-30 12:00:00,82.23,82.34,82.13,82.31,184016.0,81.5018,81.6108,81.4027,81.5811,184016.0
2017-03-30 12:30:00,82.31,82.31,82.03,82.04,153608.0,81.5811,81.5811,81.3036,81.3135,153608.0
2017-03-30 13:00:00,82.05,82.14,82.01,82.08,110919.0,81.3234,81.4126,81.2837,81.3531,110919.0
2017-03-30 13:30:00,82.09,82.21,82.08,82.11,109458.0,81.363,81.482,81.3531,81.3829,109458.0
2017-03-30 14:00:00,82.11,82.32,82.1,82.31,126248.0,81.3829,81.591,81.3729,81.5811,126248.0
2017-03-30 14:30:00,82.31,82.45,82.29,82.39,192389.0,81.5811,81.7198,81.5613,81.6604,192389.0
2017-03-30 15:00:00,82.39,82.45,82.33,82.43,192809.0,81.6604,81.7198,81.6009,81.7,192809.0
2017-03-30 15:30:00,82.42,82.59,82.37,82.56,634129.0,81.6901,81.8586,81.6406,81.8289,634129.0
2017-03-31 09:30:00,82.27,82.67,82.19,82.54,283681.0,81.5414,81.9379,81.4621,81.809,283681.0
2017-03-31 10:00:00,82.56,82.74,82.47,82.54,169366.0,81.8289,82.0073,81.7397,81.809,169366.0
2017-03-31 10:30:00,82.54,82.86,82.53,82.74,171867.0,81.809,82.1262,81.7991,82.0073,171867.0
2017-03-31 11:00:00,82.74,82.93,82.69,82.71,136181.0,82.0073,82.1956,81.9577,81.9775,136181.0
2017-03-31 11:30:00,82.72,82.79,82.63,82.67,86789.0,81.9875,82.0568,81.8983,81.9379,86789.0
2017-03-31 12:00:00,82.67,82.82,82.67,82.76,105598.0,81.9379,82.0866,81.9379,82.0271,105598.0
2017-03-31 12:30:00,82.77,82.84,82.73,82.79,56604.0,82.037,82.1064,81.9974,82.0568,56604.0
2017-03-31 13:00:00,82.79,82.81,82.7,82.73,80881.0,82.0568,82.0767,81.9676,81.9974,80881.0
2017-03-31 13:30:00,82.74,82.8,82.64,82.66,143350.0,82.0073,82.0667,81.9082,81.928,143350.0
2017-03-31 14:00:00,82.65,82.68,82.53,82.63,141967.0,81.9181,81.9478,81.7991,81.8983,141967.0
2017-03-31 14:30:00,82.64,82.73,82.62,82.66,141369.0,81.9082,81.9974,81.8883,81.928,141369.0
2017-03-31 15:00:00,82.66,82.72,82.61,82.7,290186.0,81.928,81.9875,81.8784,81.9676,290186.0
2017-03-31 15:30:00,82.7,82.82,82.46,82.5,522752.0,81.9676,82.0866,81.7298,81.7694,522752.0
2017-04-03 09:30:00,82.61,82.91,82.59,82.78,514108.0,81.8784,82.1758,81.8586,82.0469,514108.0
2017-04-03 10:00:00,82.79,82.98,82.55,82.55,370710.0,82.0568,82.2452,81.819,81.819,370710.0
2017-04-03 10:30:00,82.55,82.59,81.92,81.94,334136.0,81.819,81.8586,81.1945,81.2144,334136.0
2017-04-03 11:00:00,81.93,82.03,81.72,81.97,304969.0,81.2044,81.3036,80.9963,81.2441,304969.0
2017-04-03 11:30:00,81.97,82.05,81.8,81.85,146095.0,81.2441,81.3234,81.0756,81.1252,146095.0
2017-04-03 12:00:00,81.84,81.84,81.55,81.7,147256.0,81.1152,81.1152,80.8278,80.9765,147256.0
2017-04-03 12:30:00,81.7,82.0,81.7,81.98,127867.0,80.9765,81.2738,80.9765,81.254,127867.0
2017-04-03 13:00:00,81.99,82.07,81.92,82.07,115864.0,81.2639,81.3432,81.1945,81.3432,115864.0
2017-04-03 13:30:00,82.07,82.07,81.9,81.99,164411.0,81.3432,81.3432,81.1747,81.2639,164411.0
2017-04-03 14:00:00,81.99,82.18,81.92,82.18,110896.0,81.2639,81.4522,81.1945,81.4522,110896.0
2017-04-03 14:30:00,82.15,82.23,82.09,82.12,132156.0,81.4225,81.5018,81.363,81.3928,132156.0
2017-04-03 15:00:00,82.13,82.4,82.11,82.38,220418.0,81.4027,81.6703,81.3829,81.6505,220418.0
2017-04-03 15:30:00,82.38,82.43,82.3,82.3,462335.0,81.6505,81.7,81.5712,81.5712,462335.0
2017-04-04 09:30:00,82.74,83.13,82.53,82.9,627698.0,82.0073,82.3938,81.7991,82.1659,627698.0
2017-04-04 10:00:00,82.9,83.04,82.56,82.67,370483.0,82.1659,82.3046,81.8289,81.9379,370483.0
2017-04-04 10:30:00,82.67,82.79,82.55,82.72,394262.0,81.9379,82.0568,81.819,81.9875,394262.0
2017-04-04 11:00:00,82.71,83.04,82.64,82.98,335521.0,81.9775,82.3046,81.9082,82.2452,335521.0
2017-04-04 11:30:00,82.98,83.06,82.82,82.82,205945.0,82.2452,82.3244,82.0866,82.0866,205945.0
2017-04-04 12:00:00,82.81,82.82,82.7,82.79,125401.0,82.0767,82.0866,81.9676,82.0568,125401.0
2017-04-04 12:30:00,82.79,82.84,82.7,82.71,120092.0,82.0568,82.1064,81.9676,81.9775,120092.0
2017-04-04 13:00:00,82.71,82.82,82.61,82.77,158918.0,81.9775,82.0866,81.8784,82.037,158918.0
2017-04-04 13:30:00,82.77,82.89,82.75,82.89,99457.0,82.037,82.1559,82.0172,82.1559,99457.0
2017-04-04 14:00:00,82.89,83.02,82.88,82.94,245829.0,82.1559,82.2848,82.146,82.2055,245829.0
2017-04-04 14:30:00,82.94,83.11,82.93,82.98,380540.0,82.2055,82.374,82.1956,82.2452,380540.0
2017-04-04 15:00:00,82.98,83.06,82.93,82.97,280994.0,82.2452,82.3244,82.1956,82.2352,280994.0
2017-04-04 15:30:00,82.98,83.06,82.9,82.97,450346.0,82.2452,82.3244,82.1659,82.2352,450346.0
2017-04-05 09:30:00,83.19,83.78,83.01,83.72,476895.0,82.4533,83.0381,82.2749,82.9786,476895.0
2017-04-05 10:00:00,83.71,84.07,83.51,84.06,461291.0,82.9687,83.3255,82.7705,83.3156,461291.0
2017-04-05 10:30:00,84.06,86.42,84.02,84.81,2778031.0,83.3156,85.6547,83.2759,84.0589,2778031.0
2017-04-05 11:00:00,84.82,85.92,84.72,85.41,1990804.0,84.0689,85.1591,83.9697,84.6536,1990804.0
2017-04-05 11:30:00,85.38,85.5,85.02,85.33,979734.0,84.6239,84.7428,84.2671,84.5743,979734.0
2017-04-05 12:00:00,85.35,85.52,85.15,85.42,320749.0,84.5942,84.7627,84.3959,84.6635,320749.0
2017-04-05 12:30:00,85.43,86.05,85.27,85.75,563871.0,84.6735,85.288,84.5149,84.9906,563871.0
2017-04-05 13:00:00,85.76,86.0,85.62,85.85,601212.0,85.0005,85.2384,84.8618,85.0897,601212.0
2017-04-05 13:30:00,85.86,86.0,85.7,85.91,368325.0,85.0996,85.2384,84.9411,85.1492,368325.0
2017-04-05 14:00:00,85.9,86.0,85.56,85.79,416862.0,85.1393,85.2384,84.8023,85.0303,416862.0
2017-04-05 14:30:00,85.78,85.78,85.3,85.42,484187.0,85.0204,85.0204,84.5446,84.6635,484187.0
2017-04-05 15:00:00,85.42,85.89,85.13,85.47,895878.0,84.6635,85.1294,84.3761,84.7131,895878.0
2017-04-05 15:30:00,85.46,85.48,85.12,85.36,1646045.0,84.7032,84.723,84.3662,84.6041,1646045.0
2017-04-06 09:30:00,85.42,85.45,84.37,84.82,568091.0,84.6635,84.6933,83.6228,84.0689,568091.0
2017-04-06 10:00:00,84.8,84.84,84.37,84.63,523271.0,84.049,84.0887,83.6228,83.8805,523271.0
2017-04-06 10:30:00,84.65,84.91,84.59,84.78,351062.0,83.9004,84.1581,83.8409,84.0292,351062.0
2017-04-06 11:00:00,84.79,85.32,84.76,85.23,436285.0,84.0391,84.5644,84.0094,84.4752,436285.0
2017-04-06 11:30:00,85.23,85.32,84.99,85.15,319176.0,84.4752,84.5644,84.2374,84.3959,319176.0
2017-04-06 12:00:00,85.16,85.18,84.76,84.85,145841.0,84.4058,84.4257,84.0094,84.0986,145841.0
2017-04-06 12:30:00,84.85,84.92,84.59,84.63,150465.0,84.0986,84.168,83.8409,83.8805,150465.0
2017-04-06 13:00:00,84.64,84.9,84.62,84.85,174096.0,83.8905,84.1481,83.8706,84.0986,174096.0
2017-04-06 13:30:00,84.84,85.03,84.83,84.86,156289.0,84.0887,84.277,84.0788,84.1085,156289.0
2017-04-06 14:00:00,84.86,85.08,84.85,84.98,280233.0,84.1085,84.3266,84.0986,84.2274,280233.0
2017-04-06 14:30:00,84.98,85.05,84.72,84.78,247462.0,84.2274,84.2968,83.9697,84.0292,247462.0
2017-04-06 15:00:00,84.78,85.02,84.78,84.96,269122.0,84.0292,84.2671,84.0292,84.2076,269122.0
2017-04-06 15:30:00,84.96,85.07,84.88,84.99,648355.0,84.2076,84.3166,84.1283,84.2374,648355.0
2017-04-07 09:30:00,84.73,84.85,84.24,84.34,361840.0,83.9797,84.0986,83.494,83.5931,361840.0
2017-04-07 10:00:00,84.33,84.54,84.06,84.28,380236.0,83.5832,83.7913,83.3156,83.5336,380236.0
2017-04-07 10:30:00,84.29,84.75,84.16,84.27,306711.0,83.5435,83.9995,83.4147,83.5237,306711.0
2017-04-07 11:00:00,84.28,84.32,83.93,83.96,554383.0,83.5336,83.5733,83.1867,83.2165,554383.0
2017-04-07 11:30:00,83.98,84.04,83.82,83.89,486362.0,83.2363,83.2958,83.0777,83.1471,486362.0
2017-04-07 12:00:00,83.88,84.04,83.85,83.95,181496.0,83.1372,83.2958,83.1074,83.2066,181496.0
2017-04-07 12:30:00,83.95,84.12,83.95,84.11,206361.0,83.2066,83.3751,83.2066,83.3651,206361.0
2017-04-07 13:00:00,84.1,84.25,84.01,84.24,156796.0,83.3552,83.5039,83.266,83.494,156796.0
2017-04-07 13:30:00,84.22,84.38,84.15,84.36,120807.0,83.4742,83.6328,83.4048,83.6129,120807.0
2017-04-07 14:00:00,84.36,84.43,84.32,84.41,111189.0,83.6129,83.6823,83.5733,83.6625,111189.0
2017-04-07 14:30:00,84.41,84.52,84.4,84.44,319531.0,83.6625,83.7715,83.6526,83.6922,319531.0
2017-04-07 15:00:00,84.42,84.51,84.42,84.46,444376.0,83.6724,83.7616,83.6724,83.712,444376.0
2017-04-07 15:30:00,84.45,84.54,84.34,84.38,539326.0,83.7021,83.7913,83.5931,83.6328,539326.0
2017-04-10 09:30:00,84.13,84.35,83.86,84.21,637369.0,83.385,83.603,83.1174,83.4643,637369.0
2017-04-10 10:00:00,84.23,84.32,84.08,84.23,176835.0,83.4841,83.5733,83.3354,83.4841,176835.0
2017-04-10 10:30:00,84.22,84.5,84.22,84.37,114084.0,83.4742,83.7517,83.4742,83.6228,114084.0
2017-04-10 11:00:00,84.35,84.61,84.34,84.57,249590.0,83.603,83.8607,83.5931,83.8211,249590.0
2017-04-10 11:30:00,84.56,84.56,84.27,84.33,159871.0,83.8112,83.8112,83.5237,83.5832,159871.0
2017-04-10 12:00:00,84.34,84.34,84.07,84.08,165059.0,83.5931,83.5931,83.3255,83.3354,165059.0
2017-04-10 12:30:00,84.09,84.19,84.0,84.12,281184.0,83.3453,83.4444,83.2561,83.3751,281184.0
2017-04-10 13:00:00,84.12,84.21,84.04,84.12,136734.0,83.3751,83.4643,83.2958,83.3751,136734.0
2017-04-10 13:30:00,84.13,84.2,84.07,84.2,75292.0,83.385,83.4543,83.3255,83.4543,75292.0
2017-04-10 14:00:00,84.2,84.29,84.08,84.19,155222.0,83.4543,83.5435,83.3354,83.4444,155222.0
2017-04-10 14:30:00,84.19,84.32,84.16,84.28,139295.0,83.4444,83.5733,83.4147,83.5336,139295.0
2017-04-10 15:00:00,84.28,84.32,84.18,84.27,130693.0,83.5336,83.5733,83.4345,83.5237,130693.0
2017-04-10 15:30:00,84.27,84.32,84.14,84.23,396642.0,83.5237,83.5733,83.3949,83.4841,396642.0
2017-04-11 09:30:00,84.07,84.27,83.75,83.91,251302.0,83.3255,83.5237,83.0083,83.1669,251302.0
2017-04-11 10:00:00,83.89,84.08,83.6,83.82,272438.0,83.1471,83.3354,82.8597,83.0777,272438.0
2017-04-11 10:30:00,83.82,83.82,83.3,83.51,240565.0,83.0777,83.0777,82.5623,82.7705,240565.0
2017-04-11 11:00:00,83.51,83.61,83.3,83.41,133108.0,82.7705,82.8696,82.5623,82.6713,133108.0
2017-04-11 11:30:00,83.41,83.66,83.4,83.57,90377.0,82.6713,82.9191,82.6614,82.8299,90377.0
2017-04-11 12:00:00,83.58,83.92,83.48,83.88,135936.0,82.8398,83.1768,82.7407,83.1372,135936.0
2017-04-11 12:30:00,83.88,83.96,83.74,83.87,124873.0,83.1372,83.2165,82.9984,83.1273,124873.0
2017-04-11 13:00:00,83.87,83.98,83.81,83.88,71940.0,83.1273,83.2363,83.0678,83.1372,71940.0
2017-04-11 13:30:00,83.89,83.92,83.8,83.85,53387.0,83.1471,83.1768,83.0579,83.1074,53387.0
2017-04-11 14:00:00,83.85,83.92,83.69,83.77,92170.0,83.1074,83.1768,82.9489,83.0282,92170.0
2017-04-11 14:30:00,83.76,83.81,83.56,83.62,115607.0,83.0182,83.0678,82.82,82.8795,115607.0
2017-04-11 15:00:00,83.62,83.68,83.44,83.57,124652.0,82.8795,82.939,82.7011,82.8299,124652.0
2017-04-11 15:30:00,83.56,83.87,83.56,83.86,387697.0,82.82,83.1273,82.82,83.1174,387697.0
2017-04-12 09:30:00,83.83,84.08,83.55,83.99,247361.0,83.0876,83.3354,82.8101,83.2462,247361.0
2017-04-12 10:00:00,84.0,84.06,83.77,83.88,162648.0,83.2561,83.3156,83.0282,83.1372,162648.0
2017-04-12 10:30:00,83.88,83.96,83.64,83.67,167792.0,83.1372,83.2165,82.8993,82.929,167792.0
2017-04-12 11:00:00,83.66,83.7,83.53,83.59,137333.0,82.9191,82.9588,82.7903,82.8497,137333.0
2017-04-12 11:30:00,83.59,83.59,83.29,83.36,93904.0,82.8497,82.8497,82.5524,82.6218,93904.0
2017-04-12 12:00:00,83.37,83.48,83.33,83.47,120894.0,82.6317,82.7407,82.5921,82.7308,120894.0
2017-04-12 12:30:00,83.47,83.58,83.41,83.44,96069.0,82.7308,82.8398,82.6713,82.7011,96069.0
2017-04-12 13:00:00,83.44,83.52,83.28,83.3,188154.0,82.7011,82.7804,82.5425,82.5623,188154.0
2017-04-12 13:30:00,83.31,83.48,83.27,83.44,267800.0,82.5722,82.7407,82.5326,82.7011,267800.0
2017-04-12 14:00:00,83.44,83.51,83.35,83.47,176491.0,82.7011,82.7705,82.6119,82.7308,176491.0
2017-04-12 14:30:00,83.46,83.48,83.2,83.31,108126.0,82.7209,82.7407,82.4632,82.5722,108126.0
2017-04-12 15:00:00,83.31,83.46,83.24,83.44,140678.0,82.5722,82.7209,82.5028,82.7011,140678.0
2017-04-12 15:30:00,83.44,83.56,83.31,83.35,384956.0,82.7011,82.82,82.5722,82.6119,384956.0
2017-04-13 09:30:00,83.15,83.57,83.15,83.49,159964.0,82.4136,82.8299,82.4136,82.7506,159964.0
2017-04-13 10:00:00,83.53,83.82,83.53,83.64,161785.0,82.7903,83.0777,82.7903,82.8993,161785.0
2017-04-13 10:30:00,83.64,83.99,83.63,83.95,170751.0,82.8993,83.2462,82.8894,83.2066,170751.0
2017-04-13 11:00:00,83.95,84.06,83.88,83.97,144713.0,83.2066,83.3156,83.1372,83.2264,144713.0
2017-04-13 11:30:00,83.96,84.06,83.9,83.93,113279.0,83.2165,83.3156,83.157,83.1867,113279.0
2017-04-13 12:00:00,83.92,83.94,83.66,83.73,184342.0,83.1768,83.1966,82.9191,82.9885,184342.0
2017-04-13 12:30:00,83.73,83.78,83.57,83.63,111529.0,82.9885,83.0381,82.8299,82.8894,111529.0
2017-04-13 13:00:00,83.64,83.64,83.45,83.52,147344.0,82.8993,82.8993,82.711,82.7804,147344.0
2017-04-13 13:30:00,83.52,83.55,83.27,83.38,145454.0,82.7804,82.8101,82.5326,82.6416,145454.0
2017-04-13 14:00:00,83.38,83.48,83.33,83.39,179111.0,82.6416,82.7407,82.5921,82.6515,179111.0
2017-04-13 14:30:00,83.39,83.47,83.36,83.45,160406.0,82.6515,82.7308,82.6218,82.711,160406.0
2017-04-13 15:00:00,83.45,83.48,83.31,83.38,131124.0,82.711,82.7407,82.5722,82.6416,131124.0
2017-04-13 15:30:00,83.38,83.39,83.14,83.14,346065.0,82.6416,82.6515,82.4037,82.4037,346065.0
2017-04-17 09:30:00,83.25,83.6,83.0,83.47,261076.0,82.5128,82.8597,82.265,82.7308,261076.0
2017-04-17 10:00:00,83.47,83.83,83.39,83.69,278930.0,82.7308,83.0876,82.6515,82.9489,278930.0
2017-04-17 10:30:00,83.69,83.78,83.61,83.74,201983.0,82.9489,83.0381,82.8696,82.9984,201983.0
2017-04-17 11:00:00,83.75,84.11,83.74,84.0,188987.0,83.0083,83.3651,82.9984,83.2561,188987.0
2017-04-17 11:30:00,84.0,84.18,83.99,84.01,166667.0,83.2561,83.4345,83.2462,83.266,166667.0
2017-04-17 12:00:00,84.0,84.07,83.84,83.98,217278.0,83.2561,83.3255,83.0975,83.2363,217278.0
2017-04-17 12:30:00,83.97,84.05,83.87,83.88,83457.0,83.2264,83.3057,83.1273,83.1372,83457.0
2017-04-17 13:00:00,83.89,84.04,83.87,83.98,97653.0,83.1471,83.2958,83.1273,83.2363,97653.0
2017-04-17 13:30:00,83.98,84.07,83.96,83.98,220113.0,83.2363,83.3255,83.2165,83.2363,220113.0
2017-04-17 14:00:00,83.99,84.09,83.94,84.02,109068.0,83.2462,83.3453,83.1966,83.2759,109068.0
2017-04-17 14:30:00,84.03,84.08,83.89,83.95,119747.0,83.2859,83.3354,83.1471,83.2066,119747.0
2017-04-17 15:00:00,83.93,84.11,83.92,84.07,170375.0,83.1867,83.3651,83.1768,83.3255,170375.0
2017-04-17 15:30:00,84.07,84.23,84.0,84.2,417795.0,83.3255,83.4841,83.2561,83.4543,417795.0
2017-04-18 09:30:00,84.0,84.37,83.93,84.36,243737.0,83.2561,83.6228,83.1867,83.6129,243737.0
2017-04-18 10:00:00,84.35,84.4,84.12,84.15,139007.0,83.603,83.6526,83.3751,83.4048,139007.0
2017-04-18 10:30:00,84.13,84.33,84.03,84.1,119849.0,83.385,83.5832,83.2859,83.3552,119849.0
2017-04-18 11:00:00,84.11,84.14,83.92,84.0,298940.0,83.3651,83.3949,83.1768,83.2561,298940.0
2017-04-18 11:30:00,84.0,84.04,83.79,83.79,90759.0,83.2561,83.2958,83.048,83.048,90759.0
2017-04-18 12:00:00,83.78,83.87,83.71,83.79,90663.0,83.0381,83.1273,82.9687,83.048,90663.0
2017-04-18 12:30:00,83.78,83.88,83.76,83.84,75390.0,83.0381,83.1372,83.0182,83.0975,75390.0
2017-04-18 13:00:00,83.83,83.89,83.72,83.82,144363.0,83.0876,83.1471,82.9786,83.0777,144363.0
2017-04-18 13:30:00,83.81,83.89,83.77,83.81,68148.0,83.0678,83.1471,83.0282,83.0678,68148.0
2017-04-18 14:00:00,83.81,83.84,83.7,83.78,121884.0,83.0678,83.0975,82.9588,83.0381,121884.0
2017-04-18 14:30:00,83.77,83.88,83.53,83.59,161622.0,83.0282,83.1372,82.7903,82.8497,161622.0
2017-04-18 15:00:00,83.6,83.73,83.55,83.68,180487.0,82.8597,82.9885,82.8101,82.939,180487.0
2017-04-18 15:30:00,83.69,83.8,83.66,83.68,399740.0,82.9489,83.0579,82.9191,82.939,399740.0
2017-04-19 09:30:00,84.08,84.21,83.96,83.97,346076.0,83.3354,83.4643,83.2165,83.2264,346076.0
2017-04-19 10:00:00,83.98,84.02,83.78,84.0,179711.0,83.2363,83.2759,83.0381,83.2561,179711.0
2017-04-19 10:30:00,84.0,84.05,83.91,84.01,275918.0,83.2561,83.3057,83.1669,83.266,275918.0
2017-04-19 11:00:00,84.0,84.09,83.91,84.05,157954.0,83.2561,83.3453,83.1669,83.3057,157954.0
2017-04-19 11:30:00,84.04,84.08,83.96,84.02,85370.0,83.2958,83.3354,83.2165,83.2759,85370.0
2017-04-19 12:00:00,84.01,84.05,83.83,83.99,95739.0,83.266,83.3057,83.0876,83.2462,95739.0
2017-04-19 12:30:00,83.98,84.05,83.75,83.76,175876.0,83.2363,83.3057,83.0083,83.0182,175876.0
2017-04-19 13:00:00,83.76,83.78,83.65,83.73,98439.0,83.0182,83.0381,82.9092,82.9885,98439.0
2017-04-19 13:30:00,83.72,83.76,83.68,83.71,93097.0,82.9786,83.0182,82.939,82.9687,93097.0
2017-04-19 14:00:00,83.7,83.71,83.48,83.57,124952.0,82.9588,82.9687,82.7407,82.8299,124952.0
2017-04-19 14:30:00,83.56,83.65,83.48,83.56,108856.0,82.82,82.9092,82.7407,82.82,108856.0
2017-04-19 15:00:00,83.57,83.64,83.46,83.49,151879.0,82.8299,82.8993,82.7209,82.7506,151879.0
2017-04-19 15:30:00,83.5,83.55,83.35,83.48,444553.0,82.7605,82.8101,82.6119,82.7407,444553.0
2017-04-20 09:30:00,83.95,83.99,83.46,83.59,283300.0,83.2066,83.2462,82.7209,82.8497,283300.0
2017-04-20 10:00:00,83.58,83.82,83.56,83.75,285121.0,82.8398,83.0777,82.82,83.0083,285121.0
2017-04-20 10:30:00,83.75,83.76,83.47,83.64,194074.0,83.0083,83.0182,82.7308,82.8993,194074.0
2017-04-20 11:00:00,83.65,83.86,83.58,83.85,215484.0,82.9092,83.1174,82.8398,83.1074,215484.0
2017-04-20 11:30:00,83.86,83.97,83.7,83.89,160196.0,83.1174,83.2264,82.9588,83.1471,160196.0
2017-04-20 12:00:00,83.89,84.05,83.87,84.0,150244.0,83.1471,83.3057,83.1273,83.2561,150244.0
2017-04-20 12:30:00,84.0,84.24,83.99,84.2,196186.0,83.2561,83.494,83.2462,83.4543,196186.0
2017-04-20 13:00:00,84.21,84.27,84.09,84.13,195737.0,83.4643,83.5237,83.3453,83.385,195737.0
2017-04-20 13:30:00,84.13,84.36,84.11,84.3,127420.0,83.385,83.6129,83.3651,83.5535,127420.0
2017-04-20 14:00:00,84.31,84.31,84.18,84.19,99297.0,83.5634,83.5634,83.4345,83.4444,99297.0
2017-04-20 14:30:00,84.19,84.22,84.1,84.14,374100.0,83.4444,83.4742,83.3552,83.3949,374100.0
2017-04-20 15:00:00,84.14,84.17,83.97,84.03,299845.0,83.3949,83.4246,83.2264,83.2859,299845.0
2017-04-20 15:30:00,84.04,84.11,83.92,84.04,611906.0,83.2958,83.3651,83.1768,83.2958,611906.0
2017-04-21 09:30:00,84.01,84.4,83.81,83.9,494138.0,83.266,83.6526,83.0678,83.157,494138.0
2017-04-21 10:00:00,83.91,84.09,83.83,84.09,329306.0,83.1669,83.3453,83.0876,83.3453,329306.0
2017-04-21 10:30:00,84.09,84.1,83.84,83.98,107793.0,83.3453,83.3552,83.0975,83.2363,107793.0
2017-04-21 11:00:00,83.97,83.97,83.68,83.83,271167.0,83.2264,83.2264,82.939,83.0876,271167.0
2017-04-21 11:30:00,83.85,84.18,83.83,84.11,178675.0,83.1074,83.4345,83.0876,83.3651,178675.0
2017-04-21 12:00:00,84.11,84.27,84.07,84.07,70326.0,83.3651,83.5237,83.3255,83.3255,70326.0
2017-04-21 12:30:00,84.06,84.16,84.04,84.04,99935.0,83.3156,83.4147,83.2958,83.2958,99935.0
2017-04-21 13:00:00,84.06,84.08,83.72,83.73,104203.0,83.3156,83.3354,82.9786,82.9885,104203.0
2017-04-21 13:30:00,83.73,83.89,83.71,83.87,67602.0,82.9885,83.1471,82.9687,83.1273,67602.0
2017-04-21 14:00:00,83.86,83.88,83.72,83.73,98011.0,83.1174,83.1372,82.9786,82.9885,98011.0
2017-04-21 14:30:00,83.74,83.83,83.74,83.75,85707.0,82.9984,83.0876,82.9984,83.0083,85707.0
2017-04-21 15:00:00,83.77,83.77,83.65,83.69,114227.0,83.0282,83.0282,82.9092,82.9489,114227.0
2017-04-21 15:30:00,83.69,83.89,83.65,83.8,359364.0,82.9489,83.1471,82.9092,83.0579,359364.0
2017-04-24 09:30:00,84.51,84.65,84.11,84.33,307264.0,83.7616,83.9004,83.3651,83.5832,307264.0
2017-04-24 10:00:00,84.33,84.39,84.0,84.05,205495.0,83.5832,83.6427,83.2561,83.3057,205495.0
2017-04-24 10:30:00,84.05,84.27,83.99,84.23,195842.0,83.3057,83.5237,83.2462,83.4841,195842.0
2017-04-24 11:00:00,84.23,84.26,83.96,83.99,197336.0,83.4841,83.5138,83.2165,83.2462,197336.0
2017-04-24 11:30:00,83.99,84.07,83.9,83.96,176367.0,83.2462,83.3255,83.157,83.2165,176367.0
2017-04-24 12:00:00,83.97,84.09,83.93,83.98,171887.0,83.2264,83.3453,83.1867,83.2363,171887.0
2017-04-24 12:30:00,83.99,84.06,83.91,84.0,148302.0,83.2462,83.3156,83.1669,83.2561,148302.0
2017-04-24 13:00:00,84.0,84.01,83.79,83.84,148603.0,83.2561,83.266,83.048,83.0975,148603.0
2017-04-24 13:30:00,83.85,83.93,83.75,83.84,147367.0,83.1074,83.1867,83.0083,83.0975,147367.0
2017-04-24 14:00:00,83.84,83.97,83.8,83.9,287602.0,83.0975,83.2264,83.0579,83.157,287602.0
2017-04-24 14:30:00,83.9,84.05,83.81,84.03,179231.0,83.157,83.3057,83.0678,83.2859,179231.0
2017-04-24 15:00:00,84.02,84.13,84.0,84.08,160696.0,83.2759,83.385,83.2561,83.3354,160696.0
2017-04-24 15:30:00,84.09,84.25,84.07,84.17,420959.0,83.3453,83.5039,83.3255,83.4246,420959.0
2017-04-25 09:30:00,84.57,84.61,84.35,84.56,205443.0,83.8211,83.8607,83.603,83.8112,205443.0
2017-04-25 10:00:00,84.55,84.94,84.54,84.84,266084.0,83.8012,84.1878,83.7913,84.0887,266084.0
2017-04-25 10:30:00,84.85,84.98,84.74,84.77,246936.0,84.0986,84.2274,83.9896,84.0193,246936.0
2017-04-25 11:00:00,84.77,84.85,84.68,84.81,133160.0,84.0193,84.0986,83.9301,84.0589,133160.0
2017-04-25 11:30:00,84.82,84.97,84.79,84.94,95781.0,84.0689,84.2175,84.0391,84.1878,95781.0
2017-04-25 12:00:00,84.94,85.07,84.94,84.99,150871.0,84.1878,84.3166,84.1878,84.2374,150871.0
2017-04-25 12:30:00,84.99,85.02,84.84,84.85,119236.0,84.2374,84.2671,84.0887,84.0986,119236.0
2017-04-25 13:00:00,84.85,85.12,84.83,85.1,92893.0,84.0986,84.3662,84.0788,84.3464,92893.0
2017-04-25 13:30:00,85.1,85.13,85.02,85.05,141341.0,84.3464,84.3761,84.2671,84.2968,141341.0
2017-04-25 14:00:00,85.05,85.11,85.01,85.02,97600.0,84.2968,84.3563,84.2572,84.2671,97600.0
2017-04-25 14:30:00,85.02,85.03,84.95,84.99,158945.0,84.2671,84.277,84.1977,84.2374,158945.0
2017-04-25 15:00:00,85.0,85.03,84.94,84.94,162193.0,84.2473,84.277,84.1878,84.1878,162193.0
2017-04-25 15:30:00,84.94,84.95,84.7,84.73,477834.0,84.1878,84.1977,83.9499,83.9797,477834.0
2017-04-26 09:30:00,84.75,84.94,84.39,84.45,166339.0,83.9995,84.1878,83.6427,83.7021,166339.0
2017-04-26 10:00:00,84.44,84.83,84.4,84.77,148002.0,83.6922,84.0788,83.6526,84.0193,148002.0
2017-04-26 10:30:00,84.76,84.88,84.7,84.84,180057.0,84.0094,84.1283,83.9499,84.0887,180057.0
2017-04-26 11:00:00,84.84,84.92,84.72,84.85,113492.0,84.0887,84.168,83.9697,84.0986,113492.0
2017-04-26 11:30:00,84.84,84.95,84.76,84.81,138385.0,84.0887,84.1977,84.0094,84.0589,138385.0
2017-04-26 12:00:00,84.8,85.12,84.78,85.0,80589.0,84.049,84.3662,84.0292,84.2473,80589.0
2017-04-26 12:30:00,85.0,85.06,84.88,84.98,59774.0,84.2473,84.3067,84.1283,84.2274,59774.0
2017-04-26 13:00:00,84.97,85.02,84.87,84.88,95475.0,84.2175,84.2671,84.1184,84.1283,95475.0
2017-04-26 13:30:00,84.87,84.94,84.72,84.78,111238.0,84.1184,84.1878,83.9697,84.0292,111238.0
2017-04-26 14:00:00,84.75,84.85,84.68,84.79,64219.0,83.9995,84.0986,83.9301,84.0391,64219.0
2017-04-26 14:30:00,84.77,84.87,84.77,84.79,56281.0,84.0193,84.1184,84.0193,84.0391,56281.0
2017-04-26 15:00:00,84.8,85.05,84.77,85.02,165521.0,84.049,84.2968,84.0193,84.2671,165521.0
2017-04-26 15:30:00,85.02,85.02,84.88,84.98,406613.0,84.2671,84.2671,84.1283,84.2274,406613.0
2017-04-27 09:30:00,85.38,85.8,85.29,85.65,340650.0,84.6239,85.0402,84.5347,84.8915,340650.0
2017-04-27 10:00:00,85.65,86.32,85.64,86.07,401182.0,84.8915,85.5556,84.8816,85.3078,401182.0
2017-04-27 10:30:00,86.08,86.18,85.98,86.03,191267.0,85.3177,85.4168,85.2186,85.2681,191267.0
2017-04-27 11:00:00,86.03,86.09,85.94,85.99,130755.0,85.2681,85.3276,85.1789,85.2285,130755.0
2017-04-27 11:30:00,85.99,86.02,85.82,85.9,103346.0,85.2285,85.2582,85.06,85.1393,103346.0
2017-04-27 12:00:00,85.9,85.91,85.73,85.75,147804.0,85.1393,85.1492,84.9708,84.9906,147804.0
2017-04-27 12:30:00,85.74,85.91,85.69,85.91,115703.0,84.9807,85.1492,84.9312,85.1492,115703.0
2017-04-27 13:00:00,85.91,85.98,85.87,85.94,119318.0,85.1492,85.2186,85.1096,85.1789,119318.0
2017-04-27 13:30:00,85.95,86.02,85.86,85.86,137904.0,85.1888,85.2582,85.0996,85.0996,137904.0
2017-04-27 14:00:00,85.87,85.9,85.8,85.85,121703.0,85.1096,85.1393,85.0402,85.0897,121703.0
2017-04-27 14:30:00,85.86,85.95,85.83,85.92,190223.0,85.0996,85.1888,85.0699,85.1591,190223.0
2017-04-27 15:00:00,85.92,85.92,85.78,85.85,128465.0,85.1591,85.1591,85.0204,85.0897,128465.0
2017-04-27 15:30:00,85.85,85.89,85.76,85.86,384545.0,85.0897,85.1294,85.0005,85.0996,384545.0
2017-04-28 09:30:00,85.78,86.04,85.5,85.8,315570.0,85.0204,85.2781,84.7428,85.0402,315570.0
2017-04-28 10:00:00,85.79,85.79,85.51,85.54,170928.0,85.0303,85.0303,84.7527,84.7825,170928.0
2017-04-28 10:30:00,85.54,85.56,85.4,85.53,188284.0,84.7825,84.8023,84.6437,84.7726,188284.0
2017-04-28 11:00:00,85.52,85.52,85.34,85.39,123474.0,84.7627,84.7627,84.5843,84.6338,123474.0
2017-04-28 11:30:00,85.39,85.68,85.28,85.62,177403.0,84.6338,84.9212,84.5248,84.8618,177403.0
2017-04-28 12:00:00,85.62,85.74,85.61,85.65,94446.0,84.8618,84.9807,84.8519,84.8915,94446.0
2017-04-28 12:30:00,85.64,85.84,85.62,85.77,93130.0,84.8816,85.0798,84.8618,85.0104,93130.0
2017-04-28 13:00:00,85.76,85.79,85.67,85.7,95627.0,85.0005,85.0303,84.9113,84.9411,95627.0
2017-04-28 13:30:00,85.7,85.92,85.69,85.89,100419.0,84.9411,85.1591,84.9312,85.1294,100419.0
2017-04-28 14:00:00,85.89,86.05,85.84,86.01,137972.0,85.1294,85.288,85.0798,85.2483,137972.0
2017-04-28 14:30:00,86.01,86.19,85.98,86.06,157005.0,85.2483,85.4267,85.2186,85.2979,157005.0
2017-04-28 15:00:00,86.05,86.22,86.04,86.09,144660.0,85.288,85.4565,85.2781,85.3276,144660.0
2017-04-28 15:30:00,86.09,86.2,86.07,86.15,437577.0,85.3276,85.4366,85.3078,85.3871,437577.0
2017-05-01 09:30:00,86.25,86.88,86.25,86.63,294717.0,85.4862,86.1106,85.4862,85.8628,294717.0
2017-05-01 10:00:00,86.61,86.7,86.32,86.54,161264.0,85.843,85.9322,85.5556,85.7736,161264.0
2017-05-01 10:30:00,86.54,86.88,86.45,86.85,262477.0,85.7736,86.1106,85.6844,86.0809,262477.0
2017-05-01 11:00:00,86.84,86.88,86.47,86.48,154848.0,86.071,86.1106,85.7042,85.7142,154848.0
2017-05-01 11:30:00,86.47,86.61,86.47,86.55,114775.0,85.7042,85.843,85.7042,85.7835,114775.0
2017-05-01 12:00:00,86.55,86.79,86.53,86.69,180739.0,85.7835,86.0214,85.7637,85.9223,180739.0
2017-05-01 12:30:00,86.69,86.78,86.62,86.65,105782.0,85.9223,86.0115,85.8529,85.8827,105782.0
2017-05-01 13:00:00,86.65,86.85,86.64,86.85,115856.0,85.8827,86.0809,85.8727,86.0809,115856.0
2017-05-01 13:30:00,86.84,86.85,86.64,86.68,205115.0,86.071,86.0809,85.8727,85.9124,205115.0
2017-05-01 14:00:00,86.69,86.73,86.65,86.68,146848.0,85.9223,85.9619,85.8827,85.9124,146848.0
2017-05-01 14:30:00,86.67,86.7,86.6,86.64,157864.0,85.9025,85.9322,85.8331,85.8727,157864.0
2017-05-01 15:00:00,86.65,86.74,86.62,86.71,211173.0,85.8827,85.9719,85.8529,85.9421,211173.0
2017-05-01 15:30:00,86.72,86.81,86.63,86.67,530585.0,85.952,86.0412,85.8628,85.9025,530585.0
2017-05-02 09:30:00,86.79,86.83,86.17,86.17,365133.0,86.0214,86.0611,85.4069,85.4069,365133.0
2017-05-02 10:00:00,86.17,86.75,86.11,86.68,216466.0,85.4069,85.9818,85.3474,85.9124,216466.0
2017-05-02 10:30:00,86.69,86.7,86.29,86.4,179012.0,85.9223,85.9322,85.5258,85.6349,179012.0
2017-05-02 11:00:00,86.41,86.7,86.38,86.67,145944.0,85.6448,85.9322,85.615,85.9025,145944.0
2017-05-02 11:30:00,86.67,86.84,86.65,86.8,184638.0,85.9025,86.071,85.8827,86.0313,184638.0
2017-05-02 12:00:00,86.77,86.9,86.71,86.84,175284.0,86.0016,86.1304,85.9421,86.071,175284.0
2017-05-02 12:30:00,86.84,87.19,86.83,87.15,264596.0,86.071,86.4179,86.0611,86.3782,264596.0
2017-05-02 13:00:00,87.15,87.2,86.98,86.99,111559.0,86.3782,86.4278,86.2097,86.2196,111559.0
2017-05-02 13:30:00,86.98,87.1,86.98,87.0,122150.0,86.2097,86.3287,86.2097,86.2296,122150.0
2017-05-02 14:00:00,87.0,87.03,86.98,87.02,172566.0,86.2296,86.2593,86.2097,86.2494,172566.0
2017-05-02 14:30:00,87.02,87.05,86.91,86.93,155690.0,86.2494,86.2791,86.1403,86.1602,155690.0
2017-05-02 15:00:00,86.93,87.11,86.92,87.08,278054.0,86.1602,86.3386,86.1503,86.3088,278054.0
2017-05-02 15:30:00,87.08,87.13,87.03,87.12,373317.0,86.3088,86.3584,86.2593,86.3485,373317.0
2017-05-03 09:30:00,86.97,87.06,86.77,86.91,152463.0,86.1998,86.289,86.0016,86.1403,152463.0
2017-05-03 10:00:00,86.94,86.94,86.35,86.48,124570.0,86.1701,86.1701,85.5853,85.7142,124570.0
2017-05-03 10:30:00,86.48,86.68,86.27,86.29,131296.0,85.7142,85.9124,85.506,85.5258,131296.0
2017-05-03 11:00:00,86.31,86.48,86.22,86.34,294658.0,85.5457,85.7142,85.4565,85.5754,294658.0
2017-05-03 11:30:00,86.35,86.42,86.19,86.39,136730.0,85.5853,85.6547,85.4267,85.625,136730.0
2017-05-03 12:00:00,86.39,86.53,86.3,86.5,79075.0,85.625,85.7637,85.5357,85.734,79075.0
2017-05-03 12:30:00,86.49,86.52,86.43,86.45,90649.0,85.7241,85.7538,85.6646,85.6844,90649.0
2017-05-03 13:00:00,86.46,86.59,86.45,86.49,99753.0,85.6943,85.8232,85.6844,85.7241,99753.0
2017-05-03 13:30:00,86.48,86.49,86.25,86.3,75921.0,85.7142,85.7241,85.4862,85.5357,75921.0
2017-05-03 14:00:00,86.3,86.35,86.23,86.31,189991.0,85.5357,85.5853,85.4664,85.5457,189991.0
2017-05-03 14:30:00,86.3,86.36,86.22,86.32,135801.0,85.5357,85.5952,85.4565,85.5556,135801.0
2017-05-03 15:00:00,86.32,86.39,86.2,86.29,140044.0,85.5556,85.625,85.4366,85.5258,140044.0
2017-05-03 15:30:00,86.3,86.67,86.29,86.55,445902.0,85.5357,85.9025,85.5258,85.7835,445902.0
2017-05-04 09:30:00,86.75,86.92,86.42,86.48,182938.0,85.9818,86.1503,85.6547,85.7142,182938.0
2017-05-04 10:00:00,86.48,86.95,86.42,86.95,309849.0,85.7142,86.18,85.6547,86.18,309849.0
2017-05-04 10:30:00,86.95,87.13,86.76,86.78,111515.0,86.18,86.3584,85.9917,86.0115,111515.0
2017-05-04 11:00:00,86.78,86.87,86.77,86.85,99625.0,86.0115,86.1007,86.0016,86.0809,99625.0
2017-05-04 11:30:00,86.86,86.97,86.69,86.77,132737.0,86.0908,86.1998,85.9223,86.0016,132737.0
2017-05-04 12:00:00,86.78,86.8,86.29,86.29,148730.0,86.0115,86.0313,85.5258,85.5258,148730.0
2017-05-04 12:30:00,86.29,86.57,86.29,86.57,106807.0,85.5258,85.8034,85.5258,85.8034,106807.0
2017-05-04 13:00:00,86.57,86.61,86.5,86.52,83851.0,85.8034,85.843,85.734,85.7538,83851.0
2017-05-04 13:30:00,86.52,86.56,86.48,86.55,94883.0,85.7538,85.7934,85.7142,85.7835,94883.0
2017-05-04 14:00:00,86.55,86.57,86.39,86.46,122765.0,85.7835,85.8034,85.625,85.6943,122765.0
2017-05-04 14:30:00,86.45,86.54,86.43,86.49,86443.0,85.6844,85.7736,85.6646,85.7241,86443.0
2017-05-04 15:00:00,86.5,86.54,86.43,86.51,110889.0,85.734,85.7736,85.6646,85.7439,110889.0
2017-05-04 15:30:00,86.52,86.63,86.5,86.52,211289.0,85.7538,85.8628,85.734,85.7538,211289.0
2017-05-05 09:30:00,86.4,86.59,86.22,86.48,199107.0,85.6349,85.8232,85.4565,85.7142,199107.0
2017-05-05 10:00:00,86.48,86.6,86.41,86.54,115999.0,85.7142,85.8331,85.6448,85.7736,115999.0
2017-05-05 10:30:00,86.54,86.71,86.52,86.58,92003.0,85.7736,85.9421,85.7538,85.8133,92003.0
2017-05-05 11:00:00,86.59,86.79,86.55,86.75,70729.0,85.8232,86.0214,85.7835,85.9818,70729.0
2017-05-05 11:30:00,86.75,86.82,86.65,86.73,165251.0,85.9818,86.0511,85.8827,85.9619,165251.0
2017-05-05 12:00:00,86.72,86.78,86.69,86.72,93148.0,85.952,86.0115,85.9223,85.952,93148.0
2017-05-05 12:30:00,86.71,86.71,86.56,86.57,87348.0,85.9421,85.9421,85.7934,85.8034,87348.0
2017-05-05 13:00:00,86.56,86.57,86.5,86.54,112342.0,85.7934,85.8034,85.734,85.7736,112342.0
2017-05-05 13:30:00,86.54,86.6,86.54,86.56,82091.0,85.7736,85.8331,85.7736,85.7934,82091.0
2017-05-05 14:00:00,86.57,86.6,86.46,86.52,116461.0,85.8034,85.8331,85.6943,85.7538,116461.0
2017-05-05 14:30:00,86.52,86.55,86.44,86.53,106117.0,85.7538,85.7835,85.6745,85.7637,106117.0
2017-05-05 15:00:00,86.52,86.78,86.47,86.74,271033.0,85.7538,86.0115,85.7042,85.9719,271033.0
2017-05-05 15:30:00,86.75,86.98,86.7,86.94,697760.0,85.9818,86.2097,85.9322,86.1701,697760.0
2017-05-08 09:30:00,86.93,87.17,86.75,86.8,126933.0,86.1602,86.398,85.9818,86.0313,126933.0
2017-05-08 10:00:00,86.8,86.88,86.74,86.76,109906.0,86.0313,86.1106,85.9719,85.9917,109906.0
2017-05-08 10:30:00,86.77,86.92,86.72,86.85,98212.0,86.0016,86.1503,85.952,86.0809,98212.0
2017-05-08 11:00:00,86.84,86.92,86.66,86.69,103264.0,86.071,86.1503,85.8926,85.9223,103264.0
2017-05-08 11:30:00,86.68,86.86,86.68,86.82,72754.0,85.9124,86.0908,85.9124,86.0511,72754.0
2017-05-08 12:00:00,86.82,86.83,86.62,86.67,48133.0,86.0511,86.0611,85.8529,85.9025,48133.0
2017-05-08 12:30:00,86.67,86.77,86.67,86.76,60988.0,85.9025,86.0016,85.9025,85.9917,60988.0
2017-05-08 13:00:00,86.75,86.8,86.72,86.79,46280.0,85.9818,86.0313,85.952,86.0214,46280.0
2017-05-08 13:30:00,86.79,86.88,86.75,86.84,89794.0,86.0214,86.1106,85.9818,86.071,89794.0
2017-05-08 14:00:00,86.86,87.01,86.84,87.01,86316.0,86.0908,86.2395,86.071,86.2395,86316.0
2017-05-08 14:30:00,87.0,87.04,86.85,86.88,77625.0,86.2296,86.2692,86.0809,86.1106,77625.0
2017-05-08 15:00:00,86.88,86.9,86.81,86.81,45180.0,86.1106,86.1304,86.0412,86.0412,45180.0
2017-05-08 15:30:00,86.81,86.89,86.77,86.84,352875.0,86.0412,86.1205,86.0016,86.071,352875.0
2017-05-09 09:30:00,87.03,87.2,86.9,87.2,201084.0,86.2593,86.4278,86.1304,86.4278,201084.0
2017-05-09 10:00:00,87.22,87.6,87.15,87.3,365460.0,86.4476,86.8242,86.3782,86.5269,365460.0
2017-05-09 10:30:00,87.31,87.62,87.3,87.53,208200.0,86.5368,86.8441,86.5269,86.7549,208200.0
2017-05-09 11:00:00,87.52,87.61,87.43,87.49,176202.0,86.7449,86.8341,86.6557,86.7152,176202.0
2017-05-09 11:30:00,87.49,87.53,87.31,87.36,86519.0,86.7152,86.7549,86.5368,86.5864,86519.0
2017-05-09 12:00:00,87.37,87.48,87.35,87.38,85805.0,86.5963,86.7053,86.5765,86.6062,85805.0
2017-05-09 12:30:00,87.37,87.37,87.24,87.25,78126.0,86.5963,86.5963,86.4674,86.4773,78126.0
2017-05-09 13:00:00,87.26,87.35,87.15,87.17,79652.0,86.4872,86.5765,86.3782,86.398,79652.0
2017-05-09 13:30:00,87.17,87.4,87.06,87.32,281963.0,86.398,86.626,86.289,86.5467,281963.0
2017-05-09 14:00:00,87.32,87.37,87.27,87.29,181015.0,86.5467,86.5963,86.4972,86.517,181015.0
2017-05-09 14:30:00,87.28,87.3,87.23,87.23,109729.0,86.5071,86.5269,86.4575,86.4575,109729.0
2017-05-09 15:00:00,87.24,87.27,87.2,87.24,93472.0,86.4674,86.4972,86.4278,86.4674,93472.0
2017-05-09 15:30:00,87.23,87.25,87.05,87.09,448234.0,86.4575,86.4773,86.2791,86.3188,448234.0
2017-05-10 09:30:00,87.38,87.62,87.21,87.46,230495.0,86.6062,86.8441,86.4377,86.6855,230495.0
2017-05-10 10:00:00,87.45,87.55,87.07,87.18,231322.0,86.6756,86.7747,86.2989,86.408,231322.0
2017-05-10 10:30:00,87.18,87.19,86.97,87.07,203354.0,86.408,86.4179,86.1998,86.2989,203354.0
2017-05-10 11:00:00,87.07,87.27,87.06,87.2,160727.0,86.2989,86.4972,86.289,86.4278,160727.0
2017-05-10 11:30:00,87.2,87.22,87.1,87.16,100171.0,86.4278,86.4476,86.3287,86.3881,100171.0
2017-05-10 12:00:00,87.16,87.25,86.89,87.21,166104.0,86.3881,86.4773,86.1205,86.4377,166104.0
2017-05-10 12:30:00,87.22,87.36,87.17,87.33,127955.0,86.4476,86.5864,86.398,86.5566,127955.0
2017-05-10 13:00:00,87.34,87.34,87.16,87.2,84866.0,86.5665,86.5665,86.3881,86.4278,84866.0
2017-05-10 13:30:00,87.2,87.24,87.11,87.12,128923.0,86.4278,86.4674,86.3386,86.3485,128923.0
2017-05-10 14:00:00,87.11,87.16,87.01,87.09,123338.0,86.3386,86.3881,86.2395,86.3188,123338.0
2017-05-10 14:30:00,87.09,87.09,86.96,87.03,214893.0,86.3188,86.3188,86.1899,86.2593,214893.0
2017-05-10 15:00:00,87.03,87.31,87.02,87.18,155559.0,86.2593,86.5368,86.2494,86.408,155559.0
2017-05-10 15:30:00,87.19,87.32,87.06,87.28,453756.0,86.4179,86.5467,86.289,86.5071,453756.0
2017-05-11 09:30:00,87.38,87.38,86.57,86.63,153904.0,86.6062,86.6062,85.8034,85.8628,153904.0
2017-05-11 10:00:00,86.63,86.95,86.6,86.94,224128.0,85.8628,86.18,85.8331,86.1701,224128.0
2017-05-11 10:30:00,86.93,87.09,86.87,86.93,131770.0,86.1602,86.3188,86.1007,86.1602,131770.0
2017-05-11 11:00:00,86.92,87.02,86.87,87.01,81579.0,86.1503,86.2494,86.1007,86.2395,81579.0
2017-05-11 11:30:00,86.99,87.06,86.96,87.0,74506.0,86.2196,86.289,86.1899,86.2296,74506.0
2017-05-11 12:00:00,87.02,87.12,86.96,87.05,58074.0,86.2494,86.3485,86.1899,86.2791,58074.0
2017-05-11 12:30:00,87.04,87.14,87.02,87.08,72444.0,86.2692,86.3683,86.2494,86.3088,72444.0
2017-05-11 13:00:00,87.09,87.51,87.07,87.42,139462.0,86.3188,86.735,86.2989,86.6458,139462.0
2017-05-11 13:30:00,87.42,87.58,87.42,87.58,83905.0,86.6458,86.8044,86.6458,86.8044,83905.0
2017-05-11 14:00:00,87.58,87.96,87.5,87.87,218953.0,86.8044,87.181,86.7251,87.0918,218953.0
2017-05-11 14:30:00,87.87,87.88,87.57,87.6,152616.0,87.0918,87.1018,86.7945,86.8242,152616.0
2017-05-11 15:00:00,87.61,87.68,87.54,87.58,108927.0,86.8341,86.9035,86.7648,86.8044,108927.0
2017-05-11 15:30:00,87.57,87.73,87.53,87.71,542550.0,86.7945,86.9531,86.7549,86.9333,542550.0
2017-05-12 09:30:00,87.97,88.05,87.57,87.66,626242.0,87.191,87.2703,86.7945,86.8837,626242.0
2017-05-12 10:00:00,87.67,88.39,87.65,88.35,253883.0,86.8936,87.6072,86.8738,87.5676,253883.0
2017-05-12 10:30:00,88.34,88.62,88.13,88.61,367908.0,87.5577,87.8352,87.3495,87.8253,367908.0
2017-05-12 11:00:00,88.61,88.93,88.56,88.71,518127.0,87.8253,88.1425,87.7757,87.9244,518127.0
2017-05-12 11:30:00,88.72,88.93,88.7,88.82,301388.0,87.9343,88.1425,87.9145,88.0334,301388.0
2017-05-12 12:00:00,88.81,88.84,88.67,88.77,220090.0,88.0235,88.0533,87.8848,87.9839,220090.0
2017-05-12 12:30:00,88.78,89.0,88.73,89.0,195927.0,87.9938,88.2118,87.9442,88.2118,195927.0
2017-05-12 13:00:00,89.0,89.2,88.94,89.1,247569.0,88.2118,88.4101,88.1524,88.311,247569.0
2017-05-12 13:30:00,89.11,89.22,89.09,89.18,224481.0,88.3209,88.4299,88.301,88.3902,224481.0
2017-05-12 14:00:00,89.19,89.2,88.95,89.03,232605.0,88.4002,88.4101,88.1623,88.2416,232605.0
2017-05-12 14:30:00,89.03,89.28,89.02,89.14,266035.0,88.2416,88.4894,88.2317,88.3506,266035.0
2017-05-12 15:00:00,89.15,89.26,89.03,89.1,405313.0,88.3605,88.4695,88.2416,88.311,405313.0
2017-05-12 15:30:00,89.1,89.11,88.94,89.04,859843.0,88.311,88.3209,88.1524,88.2515,859843.0
2017-05-15 09:30:00,89.31,89.82,89.05,89.55,600770.0,88.5191,89.0246,88.2614,88.757,600770.0
2017-05-15 10:00:00,89.55,89.72,89.36,89.7,406215.0,88.757,88.9255,88.5687,88.9056,406215.0
2017-05-15 10:30:00,89.71,89.72,89.47,89.61,209601.0,88.9156,88.9255,88.6777,88.8164,209601.0
2017-05-15 11:00:00,89.6,89.81,89.6,89.8,155627.0,88.8065,89.0147,88.8065,89.0048,155627.0
2017-05-15 11:30:00,89.81,89.94,89.8,89.84,118241.0,89.0147,89.1435,89.0048,89.0444,118241.0
2017-05-15 12:00:00,89.85,89.94,89.8,89.81,167870.0,89.0543,89.1435,89.0048,89.0147,167870.0
2017-05-15 12:30:00,89.81,89.84,89.48,89.53,148425.0,89.0147,89.0444,88.6876,88.7371,148425.0
2017-05-15 13:00:00,89.54,89.66,89.52,89.56,91770.0,88.7471,88.866,88.7272,88.7669,91770.0
2017-05-15 13:30:00,89.56,89.75,89.56,89.62,131874.0,88.7669,88.9552,88.7669,88.8263,131874.0
2017-05-15 14:00:00,89.62,89.63,89.49,89.51,247627.0,88.8263,88.8363,88.6975,88.7173,247627.0
2017-05-15 14:30:00,89.51,89.78,89.5,89.7,188244.0,88.7173,88.9849,88.7074,88.9056,188244.0
2017-05-15 15:00:00,89.71,89.72,89.54,89.62,175223.0,88.9156,88.9255,88.7471,88.8263,175223.0
2017-05-15 15:30:00,89.63,89.84,89.51,89.8,596082.0,88.8363,89.0444,88.7173,89.0048,596082.0
2017-05-16 09:30:00,90.04,90.28,89.61,89.68,1042201.0,89.2426,89.4805,88.8164,88.8858,1042201.0
2017-05-16 10:00:00,89.69,89.83,89.45,89.54,569154.0,88.8957,89.0345,88.6579,88.7471,569154.0
2017-05-16 10:30:00,89.54,89.67,89.41,89.59,467749.0,88.7471,88.8759,88.6182,88.7966,467749.0
2017-05-16 11:00:00,89.59,89.82,89.53,89.8,273259.0,88.7966,89.0246,88.7371,89.0048,273259.0
2017-05-16 11:30:00,89.81,89.96,89.74,89.92,279792.0,89.0147,89.1633,88.9453,89.1237,279792.0
2017-05-16 12:00:00,89.92,90.23,89.87,89.98,490012.0,89.1237,89.4309,89.0741,89.1832,490012.0
2017-05-16 12:30:00,89.98,90.14,89.97,90.09,255596.0,89.1832,89.3417,89.1732,89.2922,255596.0
2017-05-16 13:00:00,90.08,90.28,90.02,90.1,205653.0,89.2823,89.4805,89.2228,89.3021,205653.0
2017-05-16 13:30:00,90.11,90.11,89.83,89.84,207896.0,89.312,89.312,89.0345,89.0444,207896.0
2017-05-16 14:00:00,89.85,89.93,89.72,89.76,170977.0,89.0543,89.1336,88.9255,88.9651,170977.0
2017-05-16 14:30:00,89.75,89.84,89.69,89.83,231379.0,88.9552,89.0444,88.8957,89.0345,231379.0
2017-05-16 15:00:00,89.83,89.83,89.69,89.72,249047.0,89.0345,89.0345,88.8957,88.9255,249047.0
2017-05-16 15:30:00,89.72,89.8,89.6,89.73,809067.0,88.9255,89.0048,88.8065,88.9354,809067.0
2017-05-17 09:30:00,89.06,89.33,88.69,89.07,562005.0,88.2713,88.5389,87.9046,88.2812,562005.0
2017-05-17 10:00:00,89.07,89.15,88.92,88.98,288162.0,88.2812,88.3605,88.1325,88.192,288162.0
2017-05-17 10:30:00,88.99,89.08,88.43,88.5,273150.0,88.2019,88.2911,87.6469,87.7163,273150.0
2017-05-17 11:00:00,88.51,88.64,88.26,88.48,367038.0,87.7262,87.855,87.4784,87.6964,367038.0
2017-05-17 11:30:00,88.48,88.82,88.47,88.76,364541.0,87.6964,88.0334,87.6865,87.974,364541.0
2017-05-17 12:00:00,88.76,88.81,88.59,88.6,174162.0,87.974,88.0235,87.8055,87.8154,174162.0
2017-05-17 12:30:00,88.59,88.76,88.49,88.75,158611.0,87.8055,87.974,87.7064,87.9641,158611.0
2017-05-17 13:00:00,88.75,88.75,88.53,88.59,132372.0,87.9641,87.9641,87.746,87.8055,132372.0
2017-05-17 13:30:00,88.58,88.65,88.39,88.45,152710.0,87.7956,87.8649,87.6072,87.6667,152710.0
2017-05-17 14:00:00,88.44,88.55,87.89,87.89,294441.0,87.6568,87.7658,87.1117,87.1117,294441.0
2017-05-17 14:30:00,87.91,87.96,87.57,87.71,369762.0,87.1315,87.181,86.7945,86.9333,369762.0
2017-05-17 15:00:00,87.71,88.04,87.6,87.8,368804.0,86.9333,87.2603,86.8242,87.0225,368804.0
2017-05-17 15:30:00,87.8,88.01,87.73,87.83,1170561.0,87.0225,87.2306,86.9531,87.0522,1170561.0
2017-05-18 09:30:00,88.04,88.04,87.17,87.46,830196.0,87.2603,87.2603,86.398,86.6855,830196.0
2017-05-18 10:00:00,87.46,88.04,87.45,87.91,723753.0,86.6855,87.2603,86.6756,87.1315,723753.0
2017-05-18 10:30:00,87.89,88.33,87.89,88.06,432169.0,87.1117,87.5478,87.1117,87.2802,432169.0
2017-05-18 11:00:00,88.04,88.08,87.76,87.78,326767.0,87.2603,87.3,86.9828,87.0026,326767.0
2017-05-18 11:30:00,87.79,87.87,87.42,87.56,392519.0,87.0126,87.0918,86.6458,86.7846,392519.0
2017-05-18 12:00:00,87.56,87.62,87.3,87.51,281678.0,86.7846,86.8441,86.5269,86.735,281678.0
2017-05-18 12:30:00,87.51,87.95,87.46,87.73,352134.0,86.735,87.1711,86.6855,86.9531,352134.0
2017-05-18 13:00:00,87.73,87.82,87.6,87.75,365153.0,86.9531,87.0423,86.8242,86.9729,365153.0
2017-05-18 13:30:00,87.75,88.34,87.7,87.94,436797.0,86.9729,87.5577,86.9234,87.1612,436797.0
2017-05-18 14:00:00,87.93,88.26,87.9,88.01,400160.0,87.1513,87.4784,87.1216,87.2306,400160.0
2017-05-18 14:30:00,88.01,88.4,87.76,87.79,683593.0,87.2306,87.6172,86.9828,87.0126,683593.0
2017-05-18 15:00:00,87.78,88.02,87.63,87.94,791916.0,87.0026,87.2405,86.854,87.1612,791916.0
2017-05-18 15:30:00,87.94,88.08,87.7,87.79,1219325.0,87.1612,87.3,86.9234,87.0126,1219325.0
2017-05-19 09:30:00,90.95,91.0,88.64,88.64,2405513.0,90.1446,90.1941,87.855,87.855,2405513.0
2017-05-19 10:00:00,88.66,89.18,88.08,89.05,1966122.0,87.8748,88.3902,87.3,88.2614,1966122.0
2017-05-19 10:30:00,89.05,89.35,88.3,88.68,1231613.0,88.2614,88.5587,87.518,87.8947,1231613.0
2017-05-19 11:00:00,88.7,89.2,88.26,88.52,967306.0,87.9145,88.4101,87.4784,87.7361,967306.0
2017-05-19 11:30:00,88.51,88.77,88.12,88.27,776559.0,87.7262,87.9839,87.3396,87.4883,776559.0
2017-05-19 12:00:00,88.31,88.57,88.16,88.39,386689.0,87.5279,87.7856,87.3793,87.6072,386689.0
2017-05-19 12:30:00,88.39,88.54,88.1,88.11,343452.0,87.6072,87.7559,87.3198,87.3297,343452.0
2017-05-19 13:00:00,88.11,88.44,87.62,87.67,626967.0,87.3297,87.6568,86.8441,86.8936,626967.0
2017-05-19 13:30:00,87.66,87.86,87.08,87.28,999637.0,86.8837,87.0819,86.3088,86.5071,999637.0
2017-05-19 14:00:00,87.33,87.36,86.44,86.89,1123513.0,86.5566,86.5864,85.6745,86.1205,1123513.0
2017-05-19 14:30:00,86.9,87.69,86.89,87.69,777995.0,86.1304,86.9134,86.1205,86.9134,777995.0
2017-05-19 15:00:00,87.69,87.86,87.3,87.7,893091.0,86.9134,87.0819,86.5269,86.9234,893091.0
2017-05-19 15:30:00,87.71,87.71,87.27,87.4,1405998.0,86.9333,86.9333,86.4972,86.626,1405998.0
2017-05-22 09:30:00,87.54,87.81,86.87,87.22,745361.0,86.7648,87.0324,86.1007,86.4476,745361.0
2017-05-22 10:00:00,87.21,88.01,87.19,88.01,718367.0,86.4377,87.2306,86.4179,87.2306,718367.0
2017-05-22 10:30:00,88.03,88.49,87.99,88.35,461631.0,87.2504,87.7064,87.2108,87.5676,461631.0
2017-05-22 11:00:00,88.34,88.72,88.27,88.67,373035.0,87.5577,87.9343,87.4883,87.8848,373035.0
2017-05-22 11:30:00,88.67,89.01,88.65,88.94,439749.0,87.8848,88.2218,87.8649,88.1524,439749.0
2017-05-22 12:00:00,88.95,88.99,88.77,88.89,274688.0,88.1623,88.2019,87.9839,88.1028,274688.0
2017-05-22 12:30:00,88.9,88.91,88.66,88.7,195393.0,88.1127,88.1226,87.8748,87.9145,195393.0
2017-05-22 13:00:00,88.71,88.75,88.57,88.62,176157.0,87.9244,87.9641,87.7856,87.8352,176157.0
2017-05-22 13:30:00,88.63,88.9,88.55,88.84,257970.0,87.8451,88.1127,87.7658,88.0533,257970.0
2017-05-22 14:00:00,88.84,88.97,88.76,88.88,246084.0,88.0533,88.1821,87.974,88.0929,246084.0
2017-05-22 14:30:00,88.88,88.99,88.85,88.88,215862.0,88.0929,88.2019,88.0632,88.0929,215862.0
2017-05-22 15:00:00,88.87,88.96,88.77,88.89,298707.0,88.083,88.1722,87.9839,88.1028,298707.0
2017-05-22 15:30:00,88.89,89.05,88.86,88.93,779895.0,88.1028,88.2614,88.0731,88.1425,779895.0
2017-05-23 09:30:00,88.69,89.25,88.29,88.43,615139.0,87.9046,88.4596,87.5081,87.6469,615139.0
2017-05-23 10:00:00,88.4,88.93,88.29,88.84,442686.0,87.6172,88.1425,87.5081,88.0533,442686.0
2017-05-23 10:30:00,88.84,88.97,88.78,88.91,283528.0,88.0533,88.1821,87.9938,88.1226,283528.0
2017-05-23 11:00:00,88.91,88.95,88.77,88.84,262114.0,88.1226,88.1623,87.9839,88.0533,262114.0
2017-05-23 11:30:00,88.85,88.99,88.78,88.83,198942.0,88.0632,88.2019,87.9938,88.0433,198942.0
2017-05-23 12:00:00,88.83,88.83,88.56,88.56,180038.0,88.0433,88.0433,87.7757,87.7757,180038.0
2017-05-23 12:30:00,88.56,88.57,88.26,88.26,204802.0,87.7757,87.7856,87.4784,87.4784,204802.0
2017-05-23 13:00:00,88.26,88.4,88.26,88.31,211216.0,87.4784,87.6172,87.4784,87.5279,211216.0
2017-05-23 13:30:00,88.31,88.35,88.16,88.34,151668.0,87.5279,87.5676,87.3793,87.5577,151668.0
2017-05-23 14:00:00,88.34,88.5,88.23,88.45,295690.0,87.5577,87.7163,87.4487,87.6667,295690.0
2017-05-23 14:30:00,88.44,88.62,88.44,88.51,210932.0,87.6568,87.8352,87.6568,87.7262,210932.0
2017-05-23 15:00:00,88.51,88.64,88.42,88.43,195560.0,87.7262,87.855,87.637,87.6469,195560.0
2017-05-23 15:30:00,88.44,88.59,88.39,88.49,413706.0,87.6568,87.8055,87.6072,87.7064,413706.0
2017-05-24 09:30:00,88.43,89.09,88.33,88.84,518828.0,87.6469,88.301,87.5478,88.0533,518828.0
2017-05-24 10:00:00,88.84,89.28,88.67,89.23,336230.0,88.0533,88.4894,87.8848,88.4398,336230.0
2017-05-24 10:30:00,89.24,89.26,88.91,89.05,215381.0,88.4497,88.4695,88.1226,88.2614,215381.0
2017-05-24 11:00:00,89.05,89.18,88.99,89.16,235207.0,88.2614,88.3902,88.2019,88.3704,235207.0
2017-05-24 11:30:00,89.16,89.2,89.0,89.01,140928.0,88.3704,88.4101,88.2118,88.2218,140928.0
2017-05-24 12:00:00,89.0,89.46,89.0,89.4,255436.0,88.2118,88.6678,88.2118,88.6083,255436.0
2017-05-24 12:30:00,89.39,89.46,89.29,89.38,169672.0,88.5984,88.6678,88.4993,88.5885,169672.0
2017-05-24 13:00:00,89.37,89.6,89.32,89.48,235279.0,88.5786,88.8065,88.529,88.6876,235279.0
2017-05-24 13:30:00,89.48,89.49,89.26,89.27,225085.0,88.6876,88.6975,88.4695,88.4794,225085.0
2017-05-24 14:00:00,89.27,89.4,89.15,89.35,214588.0,88.4794,88.6083,88.3605,88.5587,214588.0
2017-05-24 14:30:00,89.34,89.45,89.3,89.41,167618.0,88.5488,88.6579,88.5092,88.6182,167618.0
2017-05-24 15:00:00,89.41,89.61,89.38,89.52,488681.0,88.6182,88.8164,88.5885,88.7272,488681.0
2017-05-24 15:30:00,89.53,89.72,89.47,89.59,730583.0,88.7371,88.9255,88.6777,88.7966,730583.0
2017-05-25 09:30:00,90.04,90.78,89.91,90.53,887925.0,89.2426,89.9761,89.1138,89.7283,887925.0
2017-05-25 10:00:00,90.53,90.87,90.51,90.62,398842.0,89.7283,90.0653,89.7085,89.8175,398842.0
2017-05-25 10:30:00,90.63,90.99,90.62,90.97,205196.0,89.8274,90.1842,89.8175,90.1644,205196.0
2017-05-25 11:00:00,90.97,91.2,90.8,91.16,431740.0,90.1644,90.3924,89.9959,90.3527,431740.0
2017-05-25 11:30:00,91.17,91.32,91.02,91.04,417913.0,90.3626,90.5113,90.214,90.2338,417913.0
2017-05-25 12:00:00,91.03,91.17,90.9,91.17,214556.0,90.2239,90.3626,90.095,90.3626,214556.0
2017-05-25 12:30:00,91.17,91.36,91.15,91.36,227041.0,90.3626,90.5509,90.3428,90.5509,227041.0
2017-05-25 13:00:00,91.36,91.58,91.27,91.35,248490.0,90.5509,90.769,90.4617,90.541,248490.0
2017-05-25 13:30:00,91.34,91.35,91.2,91.32,168016.0,90.5311,90.541,90.3924,90.5113,168016.0
2017-05-25 14:00:00,91.32,91.81,91.25,91.8,336067.0,90.5113,90.997,90.4419,90.987,336067.0
2017-05-25 14:30:00,91.79,91.81,91.5,91.55,683116.0,90.9771,90.997,90.6897,90.7393,683116.0
2017-05-25 15:00:00,91.56,91.6,91.16,91.29,526767.0,90.7492,90.7888,90.3527,90.4816,526767.0
2017-05-25 15:30:00,91.28,91.47,91.24,91.29,801795.0,90.4716,90.66,90.432,90.4816,801795.0
2017-05-26 09:30:00,90.93,91.03,90.46,90.93,450219.0,90.1247,90.2239,89.6589,90.1247,450219.0
2017-05-26 10:00:00,90.94,90.99,90.8,90.9,283441.0,90.1347,90.1842,89.9959,90.095,283441.0
2017-05-26 10:30:00,90.9,91.1,90.88,90.89,495673.0,90.095,90.2932,90.0752,90.0851,495673.0
2017-05-26 11:00:00,90.89,90.92,90.7,90.7,346324.0,90.0851,90.1148,89.8968,89.8968,346324.0
2017-05-26 11:30:00,90.7,90.92,90.69,90.85,251031.0,89.8968,90.1148,89.8869,90.0455,251031.0
2017-05-26 12:00:00,90.86,90.95,90.76,90.95,172836.0,90.0554,90.1446,89.9563,90.1446,172836.0
2017-05-26 12:30:00,90.95,90.98,90.87,90.89,103060.0,90.1446,90.1743,90.0653,90.0851,103060.0
2017-05-26 13:00:00,90.9,90.91,90.75,90.83,114552.0,90.095,90.1049,89.9463,90.0256,114552.0
2017-05-26 13:30:00,90.82,90.92,90.8,90.91,253623.0,90.0157,90.1148,89.9959,90.1049,253623.0
2017-05-26 14:00:00,90.91,90.91,90.84,90.88,188593.0,90.1049,90.1049,90.0355,90.0752,188593.0
2017-05-26 14:30:00,90.89,90.89,90.73,90.8,232777.0,90.0851,90.0851,89.9265,89.9959,232777.0
2017-05-26 15:00:00,90.81,90.87,90.75,90.81,280897.0,90.0058,90.0653,89.9463,90.0058,280897.0
2017-05-26 15:30:00,90.83,90.95,90.78,90.85,482705.0,90.0256,90.1446,89.9761,90.0455,482705.0
2017-05-30 09:30:00,90.5,90.82,90.47,90.66,580623.0,89.6986,90.0157,89.6688,89.8571,580623.0
2017-05-30 10:00:00,90.67,90.77,90.61,90.62,304752.0,89.867,89.9662,89.8076,89.8175,304752.0
2017-05-30 10:30:00,90.63,90.92,90.61,90.87,247420.0,89.8274,90.1148,89.8076,90.0653,247420.0
2017-05-30 11:00:00,90.86,90.94,90.8,90.85,275903.0,90.0554,90.1347,89.9959,90.0455,275903.0
2017-05-30 11:30:00,90.86,91.07,90.85,90.98,265661.0,90.0554,90.2635,90.0455,90.1743,265661.0
2017-05-30 12:00:00,90.99,91.03,90.83,90.87,398158.0,90.1842,90.2239,90.0256,90.0653,398158.0
2017-05-30 12:30:00,90.87,90.93,90.76,90.92,129341.0,90.0653,90.1247,89.9563,90.1148,129341.0
2017-05-30 13:00:00,90.92,90.96,90.83,90.85,99388.0,90.1148,90.1545,90.0256,90.0455,99388.0
2017-05-30 13:30:00,90.84,90.92,90.79,90.9,321948.0,90.0355,90.1148,89.986,90.095,321948.0
2017-05-30 14:00:00,90.9,90.92,90.78,90.81,133418.0,90.095,90.1148,89.9761,90.0058,133418.0
2017-05-30 14:30:00,90.81,90.91,90.78,90.91,134413.0,90.0058,90.1049,89.9761,90.1049,134413.0
2017-05-30 15:00:00,90.91,90.97,90.84,90.86,259604.0,90.1049,90.1644,90.0355,90.0554,259604.0
2017-05-30 15:30:00,90.86,90.92,90.83,90.86,521616.0,90.0554,90.1148,90.0256,90.0554,521616.0
2017-05-31 09:30:00,90.63,90.97,90.17,90.26,438025.0,89.8274,90.1644,89.3715,89.4607,438025.0
2017-05-31 10:00:00,90.25,90.26,89.75,89.98,603257.0,89.4508,89.4607,88.9552,89.1832,603257.0
2017-05-31 10:30:00,89.99,90.08,89.8,89.99,236910.0,89.1931,89.2823,89.0048,89.1931,236910.0
2017-05-31 11:00:00,89.98,90.29,89.9,90.18,377499.0,89.1832,89.4904,89.1039,89.3814,377499.0
2017-05-31 11:30:00,90.19,90.19,89.96,90.11,262801.0,89.3913,89.3913,89.1633,89.312,262801.0
2017-05-31 12:00:00,90.11,90.22,89.87,89.87,198870.0,89.312,89.421,89.0741,89.0741,198870.0
2017-05-31 12:30:00,89.89,89.93,89.59,89.64,180781.0,89.094,89.1336,88.7966,88.8462,180781.0
2017-05-31 13:00:00,89.65,90.08,89.65,90.0,251789.0,88.8561,89.2823,88.8561,89.203,251789.0
2017-05-31 13:30:00,89.99,90.04,89.87,89.99,73119.0,89.1931,89.2426,89.0741,89.1931,73119.0
2017-05-31 14:00:00,89.98,90.0,89.75,89.84,237107.0,89.1832,89.203,88.9552,89.0444,237107.0
2017-05-31 14:30:00,89.85,89.85,89.48,89.56,355378.0,89.0543,89.0543,88.6876,88.7669,355378.0
2017-05-31 15:00:00,89.57,89.73,89.54,89.66,216433.0,88.7768,88.9354,88.7471,88.866,216433.0
2017-05-31 15:30:00,89.66,89.73,89.53,89.66,710011.0,88.866,88.9354,88.7371,88.866,710011.0
2017-06-01 09:30:00,90.0,90.64,89.7,90.38,380234.0,89.203,89.8373,88.9056,89.5796,380234.0
2017-06-01 10:00:00,90.39,90.57,89.43,89.53,274438.0,89.5895,89.7679,88.638,88.7371,274438.0
2017-06-01 10:30:00,89.53,89.61,89.44,89.47,360923.0,88.7371,88.8164,88.6479,88.6777,360923.0
2017-06-01 11:00:00,89.48,89.78,89.4,89.63,320861.0,88.6876,88.9849,88.6083,88.8363,320861.0
2017-06-01 11:30:00,89.63,89.71,89.32,89.7,498940.0,88.8363,88.9156,88.529,88.9056,498940.0
2017-06-01 12:00:00,89.7,90.13,89.66,90.09,320886.0,88.9056,89.3318,88.866,89.2922,320886.0
2017-06-01 12:30:00,90.09,90.2,89.91,90.17,206428.0,89.2922,89.4012,89.1138,89.3715,206428.0
2017-06-01 13:00:00,90.17,90.27,90.09,90.2,225642.0,89.3715,89.4706,89.2922,89.4012,225642.0
2017-06-01 13:30:00,90.19,90.36,90.18,90.33,155940.0,89.3913,89.5598,89.3814,89.5301,155940.0
2017-06-01 14:00:00,90.32,90.37,90.12,90.12,129561.0,89.5201,89.5697,89.3219,89.3219,129561.0
2017-06-01 14:30:00,90.11,90.17,89.97,89.98,205852.0,89.312,89.3715,89.1732,89.1832,205852.0
2017-06-01 15:00:00,89.98,90.0,89.82,89.84,282861.0,89.1832,89.203,89.0246,89.0444,282861.0
2017-06-01 15:30:00,89.85,90.03,89.78,90.02,622984.0,89.0543,89.2327,88.9849,89.2228,622984.0
2017-06-02 09:30:00,90.24,90.45,89.94,90.13,235074.0,89.4409,89.649,89.1435,89.3318,235074.0
2017-06-02 10:00:00,90.12,90.2,89.91,90.02,234364.0,89.3219,89.4012,89.1138,89.2228,234364.0
2017-06-02 10:30:00,90.02,90.11,89.84,89.97,192172.0,89.2228,89.312,89.0444,89.1732,192172.0
2017-06-02 11:00:00,89.97,90.0,89.83,90.0,240875.0,89.1732,89.203,89.0345,89.203,240875.0
2017-06-02 11:30:00,89.99,90.6,89.99,90.52,187588.0,89.1931,89.7977,89.1931,89.7184,187588.0
2017-06-02 12:00:00,90.51,90.55,90.33,90.39,112870.0,89.7085,89.7481,89.5301,89.5895,112870.0
2017-06-02 12:30:00,90.39,90.79,90.37,90.78,369948.0,89.5895,89.986,89.5697,89.9761,369948.0
2017-06-02 13:00:00,90.78,90.9,90.7,90.84,295369.0,89.9761,90.095,89.8968,90.0355,295369.0
2017-06-02 13:30:00,90.85,91.09,90.85,91.07,354914.0,90.0455,90.2833,90.0455,90.2635,354914.0
2017-06-02 14:00:00,91.06,91.07,90.86,90.87,241886.0,90.2536,90.2635,90.0554,90.0653,241886.0
2017-06-02 14:30:00,90.87,91.0,90.86,90.97,214709.0,90.0653,90.1941,90.0554,90.1644,214709.0
2017-06-02 15:00:00,90.97,90.97,90.72,90.91,384319.0,90.1644,90.1644,89.9166,90.1049,384319.0
2017-06-02 15:30:00,90.92,90.98,90.71,90.83,847219.0,90.1148,90.1743,89.9067,90.0256,847219.0
2017-06-05 09:30:00,91.0,91.8,90.75,91.62,592357.0,90.1941,90.987,89.9463,90.8086,592357.0
2017-06-05 10:00:00,91.64,91.76,91.12,91.16,516546.0,90.8285,90.9474,90.3131,90.3527,516546.0
2017-06-05 10:30:00,91.16,91.73,91.16,91.6,386652.0,90.3527,90.9177,90.3527,90.7888,386652.0
2017-06-05 11:00:00,91.58,91.88,91.5,91.55,283221.0,90.769,91.0663,90.6897,90.7393,283221.0
2017-06-05 11:30:00,91.56,91.6,91.26,91.54,237859.0,90.7492,90.7888,90.4518,90.7293,237859.0
2017-06-05 12:00:00,91.54,91.76,91.53,91.59,147905.0,90.7293,90.9474,90.7194,90.7789,147905.0
2017-06-05 12:30:00,91.6,91.62,91.51,91.6,215072.0,90.7888,90.8086,90.6996,90.7888,215072.0
2017-06-05 13:00:00,91.59,91.76,91.57,91.7,122325.0,90.7789,90.9474,90.7591,90.8879,122325.0
2017-06-05 13:30:00,91.7,91.7,91.5,91.6,117107.0,90.8879,90.8879,90.6897,90.7888,117107.0
2017-06-05 14:00:00,91.6,91.71,91.45,91.54,197805.0,90.7888,90.8978,90.6401,90.7293,197805.0
2017-06-05 14:30:00,91.53,91.56,91.37,91.47,172559.0,90.7194,90.7492,90.5609,90.66,172559.0
2017-06-05 15:00:00,91.47,91.54,91.44,91.49,257805.0,90.66,90.7293,90.6302,90.6798,257805.0
2017-06-05 15:30:00,91.5,91.56,91.36,91.39,628142.0,90.6897,90.7492,90.5509,90.5807,628142.0
2017-06-06 09:30:00,91.0,91.95,90.8,91.87,373300.0,90.1941,91.1357,89.9959,91.0564,373300.0
2017-06-06 10:00:00,91.88,91.91,91.63,91.85,197888.0,91.0663,91.0961,90.8185,91.0366,197888.0
2017-06-06 10:30:00,91.85,91.88,91.68,91.7,171062.0,91.0366,91.0663,90.8681,90.8879,171062.0
2017-06-06 11:00:00,91.7,91.84,91.69,91.83,193765.0,90.8879,91.0267,90.878,91.0168,193765.0
2017-06-06 11:30:00,91.83,91.93,91.78,91.93,164698.0,91.0168,91.1159,90.9672,91.1159,164698.0
2017-06-06 12:00:00,91.94,91.95,91.76,91.78,373255.0,91.1258,91.1357,90.9474,90.9672,373255.0
2017-06-06 12:30:00,91.79,91.89,91.72,91.76,179417.0,90.9771,91.0762,90.9078,90.9474,179417.0
2017-06-06 13:00:00,91.76,91.79,91.57,91.61,94516.0,90.9474,90.9771,90.7591,90.7987,94516.0
2017-06-06 13:30:00,91.61,91.69,91.58,91.65,110472.0,90.7987,90.878,90.769,90.8384,110472.0
2017-06-06 14:00:00,91.64,91.67,91.45,91.5,173003.0,90.8285,90.8582,90.6401,90.6897,173003.0
2017-06-06 14:30:00,91.51,91.77,91.43,91.73,183512.0,90.6996,90.9573,90.6203,90.9177,183512.0
2017-06-06 15:00:00,91.74,91.77,91.21,91.23,260982.0,90.9276,90.9573,90.4023,90.4221,260982.0
2017-06-06 15:30:00,91.23,91.23,91.0,91.09,743876.0,90.4221,90.4221,90.1941,90.2833,743876.0
2017-06-07 09:30:00,91.45,91.99,91.34,91.58,348819.0,90.6401,91.1754,90.5311,90.769,348819.0
2017-06-07 10:00:00,91.58,91.68,91.11,91.15,169294.0,90.769,90.8681,90.3032,90.3428,169294.0
2017-06-07 10:30:00,91.15,91.51,91.05,91.46,249465.0,90.3428,90.6996,90.2437,90.6501,249465.0
2017-06-07 11:00:00,91.45,91.47,91.25,91.29,164237.0,90.6401,90.66,90.4419,90.4816,164237.0
2017-06-07 11:30:00,91.29,91.47,91.25,91.38,204480.0,90.4816,90.66,90.4419,90.5708,204480.0
2017-06-07 12:00:00,91.38,91.38,91.11,91.11,79417.0,90.5708,90.5708,90.3032,90.3032,79417.0
2017-06-07 12:30:00,91.09,91.14,90.62,90.72,200851.0,90.2833,90.3329,89.8175,89.9166,200851.0
2017-06-07 13:00:00,90.72,90.82,90.65,90.78,215616.0,89.9166,90.0157,89.8472,89.9761,215616.0
2017-06-07 13:30:00,90.8,90.98,90.69,90.93,133351.0,89.9959,90.1743,89.8869,90.1247,133351.0
2017-06-07 14:00:00,90.93,91.17,90.9,91.11,176064.0,90.1247,90.3626,90.095,90.3032,176064.0
2017-06-07 14:30:00,91.12,91.15,90.91,91.07,166220.0,90.3131,90.3428,90.1049,90.2635,166220.0
2017-06-07 15:00:00,91.07,91.23,91.04,91.21,191303.0,90.2635,90.4221,90.2338,90.4023,191303.0
2017-06-07 15:30:00,91.23,91.47,91.22,91.38,545236.0,90.4221,90.66,90.4122,90.5708,545236.0
2017-06-08 09:30:00,91.34,91.62,90.83,90.88,310804.0,90.5311,90.8086,90.0256,90.0752,310804.0
2017-06-08 10:00:00,90.89,91.15,90.59,90.64,208885.0,90.0851,90.3428,89.7878,89.8373,208885.0
2017-06-08 10:30:00,90.64,91.02,90.61,90.69,297671.0,89.8373,90.214,89.8076,89.8869,297671.0
2017-06-08 11:00:00,90.72,91.0,90.7,90.89,228704.0,89.9166,90.1941,89.8968,90.0851,228704.0
2017-06-08 11:30:00,90.88,90.97,90.72,90.94,185219.0,90.0752,90.1644,89.9166,90.1347,185219.0
2017-06-08 12:00:00,90.94,91.22,90.9,91.11,204340.0,90.1347,90.4122,90.095,90.3032,204340.0
2017-06-08 12:30:00,91.12,91.15,90.89,90.94,151908.0,90.3131,90.3428,90.0851,90.1347,151908.0
2017-06-08 13:00:00,90.94,91.07,90.9,90.97,195924.0,90.1347,90.2635,90.095,90.1644,195924.0
2017-06-08 13:30:00,90.96,91.21,90.96,91.15,150583.0,90.1545,90.4023,90.1545,90.3428,150583.0
2017-06-08 14:00:00,91.14,91.17,90.89,90.92,240002.0,90.3329,90.3626,90.0851,90.1148,240002.0
2017-06-08 14:30:00,90.89,91.03,90.81,90.93,204857.0,90.0851,90.2239,90.0058,90.1247,204857.0
2017-06-08 15:00:00,90.92,91.07,90.87,91.05,252979.0,90.1148,90.2635,90.0653,90.2437,252979.0
2017-06-08 15:30:00,91.04,91.27,91.0,91.23,510264.0,90.2338,90.4617,90.1941,90.4221,510264.0
2017-06-09 09:30:00,91.09,91.22,89.43,90.41,751055.0,90.2833,90.4122,88.638,89.6094,751055.0
2017-06-09 10:00:00,90.44,91.06,90.36,90.84,337597.0,89.6391,90.2536,89.5598,90.0355,337597.0
2017-06-09 10:30:00,90.84,90.96,90.59,90.67,210814.0,90.0355,90.1545,89.7878,89.867,210814.0
2017-06-09 11:00:00,90.66,90.77,90.35,90.47,153615.0,89.8571,89.9662,89.5499,89.6688,153615.0
2017-06-09 11:30:00,90.48,90.61,90.25,90.39,215887.0,89.6787,89.8076,89.4508,89.5895,215887.0
2017-06-09 12:00:00,90.38,90.41,88.86,89.16,746492.0,89.5796,89.6094,88.0731,88.3704,746492.0
2017-06-09 12:30:00,89.17,89.19,88.53,88.9,570674.0,88.3803,88.4002,87.746,88.1127,570674.0
2017-06-09 13:00:00,88.9,88.95,87.01,87.58,1088754.0,88.1127,88.1623,86.2395,86.8044,1088754.0
2017-06-09 13:30:00,87.56,87.66,86.22,86.23,1009634.0,86.7846,86.8837,85.4565,85.4664,1009634.0
2017-06-09 14:00:00,86.23,87.22,86.19,86.91,989965.0,85.4664,86.4476,85.4267,86.1403,989965.0
2017-06-09 14:30:00,86.9,86.91,85.22,86.38,1622078.0,86.1304,86.1403,84.4653,85.615,1622078.0
2017-06-09 15:00:00,86.36,87.7,86.36,87.32,1069719.0,85.5952,86.9234,85.5952,86.5467,1069719.0
2017-06-09 15:30:00,87.31,87.36,86.84,87.25,1408922.0,86.5368,86.5864,86.071,86.4773,1408922.0
2017-06-12 09:30:00,86.12,86.19,83.55,84.82,1706267.0,85.3573,85.4267,82.8101,84.0689,1706267.0
2017-06-12 10:00:00,84.81,85.65,84.4,84.95,1117874.0,84.0589,84.8915,83.6526,84.1977,1117874.0
2017-06-12 10:30:00,84.99,86.17,84.93,86.0,688854.0,84.2374,85.4069,84.1779,85.2384,688854.0
2017-06-12 11:00:00,86.0,86.84,85.76,86.42,830369.0,85.2384,86.071,85.0005,85.6547,830369.0
2017-06-12 11:30:00,86.43,86.61,85.57,86.48,583232.0,85.6646,85.843,84.8122,85.7142,583232.0
2017-06-12 12:00:00,86.49,86.62,86.04,86.14,354204.0,85.7241,85.8529,85.2781,85.3772,354204.0
2017-06-12 12:30:00,86.16,86.63,86.14,86.33,253997.0,85.397,85.8628,85.3772,85.5655,253997.0
2017-06-12 13:00:00,86.3,86.46,86.12,86.33,292936.0,85.5357,85.6943,85.3573,85.5655,292936.0
2017-06-12 13:30:00,86.34,86.37,85.93,85.93,271627.0,85.5754,85.6051,85.169,85.169,271627.0
2017-06-12 14:00:00,85.93,86.27,85.92,86.22,305002.0,85.169,85.506,85.1591,85.4565,305002.0
2017-06-12 14:30:00,86.24,86.76,86.11,86.16,365029.0,85.4763,85.9917,85.3474,85.397,365029.0
2017-06-12 15:00:00,86.15,86.32,85.91,85.95,385443.0,85.3871,85.5556,85.1492,85.1888,385443.0
2017-06-12 15:30:00,85.94,86.2,85.88,86.19,1199824.0,85.1789,85.4366,85.1195,85.4267,1199824.0
2017-06-13 09:30:00,87.83,88.31,87.18,87.8,821986.0,87.0522,87.5279,86.408,87.0225,821986.0
2017-06-13 10:00:00,87.78,88.03,87.27,87.48,385244.0,87.0026,87.2504,86.4972,86.7053,385244.0
2017-06-13 10:30:00,87.49,87.69,86.8,87.04,328747.0,86.7152,86.9134,86.0313,86.2692,328747.0
2017-06-13 11:00:00,87.03,87.29,86.93,87.17,513164.0,86.2593,86.517,86.1602,86.398,513164.0
2017-06-13 11:30:00,87.17,87.22,86.81,87.11,300400.0,86.398,86.4476,86.0412,86.3386,300400.0
2017-06-13 12:00:00,87.1,87.26,86.92,87.04,213799.0,86.3287,86.4872,86.1503,86.2692,213799.0
2017-06-13 12:30:00,87.03,87.36,86.98,87.24,196106.0,86.2593,86.5864,86.2097,86.4674,196106.0
2017-06-13 13:00:00,87.24,87.32,87.05,87.28,154946.0,86.4674,86.5467,86.2791,86.5071,154946.0
2017-06-13 13:30:00,87.29,87.37,86.98,87.19,156850.0,86.517,86.5963,86.2097,86.4179,156850.0
2017-06-13 14:00:00,87.18,87.27,87.11,87.17,138222.0,86.408,86.4972,86.3386,86.398,138222.0
2017-06-13 14:30:00,87.18,87.42,87.14,87.29,166986.0,86.408,86.6458,86.3683,86.517,166986.0
2017-06-13 15:00:00,87.3,87.5,87.18,87.49,196868.0,86.5269,86.7251,86.408,86.7152,196868.0
2017-06-13 15:30:00,87.49,87.52,87.17,87.28,589565.0,86.7152,86.7449,86.398,86.5071,589565.0
2017-06-14 09:30:00,87.69,88.06,87.4,87.72,278323.0,86.9134,87.2802,86.626,86.9432,278323.0
2017-06-14 10:00:00,87.71,88.09,87.32,87.33,281537.0,86.9333,87.3099,86.5467,86.5566,281537.0
2017-06-14 10:30:00,87.33,87.83,87.23,87.56,205589.0,86.5566,87.0522,86.4575,86.7846,205589.0
2017-06-14 11:00:00,87.52,87.67,87.3,87.62,126186.0,86.7449,86.8936,86.5269,86.8441,126186.0
2017-06-14 11:30:00,87.64,87.96,87.59,87.96,153403.0,86.8639,87.181,86.8143,87.181,153403.0
2017-06-14 12:00:00,87.95,87.95,87.49,87.56,133012.0,87.1711,87.1711,86.7152,86.7846,133012.0
2017-06-14 12:30:00,87.56,87.79,87.52,87.52,102994.0,86.7846,87.0126,86.7449,86.7449,102994.0
2017-06-14 13:00:00,87.53,87.64,87.41,87.51,92539.0,86.7549,86.8639,86.6359,86.735,92539.0
2017-06-14 13:30:00,87.49,87.54,87.35,87.42,83335.0,86.7152,86.7648,86.5765,86.6458,83335.0
2017-06-14 14:00:00,87.42,87.78,87.29,87.4,130066.0,86.6458,87.0026,86.517,86.626,130066.0
2017-06-14 14:30:00,87.39,87.4,86.55,86.66,275216.0,86.6161,86.626,85.7835,85.8926,275216.0
2017-06-14 15:00:00,86.67,86.81,86.06,86.72,325029.0,85.9025,86.0412,85.2979,85.952,325029.0
2017-06-14 15:30:00,86.73,87.25,86.61,87.17,699540.0,85.9619,86.4773,85.843,86.398,699540.0
2017-06-15 09:30:00,86.01,86.23,84.92,85.53,922202.0,85.2483,85.4664,84.168,84.7726,922202.0
2017-06-15 10:00:00,85.51,85.63,84.89,85.24,577198.0,84.7527,84.8717,84.1382,84.4851,577198.0
2017-06-15 10:30:00,85.23,85.44,84.97,85.39,475637.0,84.4752,84.6834,84.2175,84.6338,475637.0
2017-06-15 11:00:00,85.4,85.99,85.39,85.83,531613.0,84.6437,85.2285,84.6338,85.0699,531613.0
2017-06-15 11:30:00,85.84,85.86,85.32,85.33,154609.0,85.0798,85.0996,84.5644,84.5743,154609.0
2017-06-15 12:00:00,85.34,85.65,85.27,85.49,158428.0,84.5843,84.8915,84.5149,84.7329,158428.0
2017-06-15 12:30:00,85.48,85.72,85.43,85.71,166161.0,84.723,84.9609,84.6735,84.951,166161.0
2017-06-15 13:00:00,85.71,85.95,85.57,85.72,223673.0,84.951,85.1888,84.8122,84.9609,223673.0
2017-06-15 13:30:00,85.72,85.87,85.57,85.71,164828.0,84.9609,85.1096,84.8122,84.951,164828.0
2017-06-15 14:00:00,85.71,86.17,85.59,86.06,223453.0,84.951,85.4069,84.832,85.2979,223453.0
2017-06-15 14:30:00,86.05,86.34,86.03,86.3,174287.0,85.288,85.5754,85.2681,85.5357,174287.0
2017-06-15 15:00:00,86.3,86.38,86.17,86.31,252316.0,85.5357,85.615,85.4069,85.5457,252316.0
2017-06-15 15:30:00,86.3,86.3,85.89,86.25,710863.0,85.5357,85.5357,85.1294,85.4862,710863.0
2017-06-16 09:30:00,86.08,86.98,85.87,86.97,897952.0,85.3177,86.2097,85.1096,86.1998,897952.0
2017-06-16 10:00:00,86.98,86.98,86.11,86.34,517959.0,86.2097,86.2097,85.3474,85.5754,517959.0
2017-06-16 10:30:00,86.34,86.41,85.89,85.9,325416.0,85.5754,85.6448,85.1294,85.1393,325416.0
2017-06-16 11:00:00,85.95,86.4,85.91,86.38,243576.0,85.1888,85.6349,85.1492,85.615,243576.0
2017-06-16 11:30:00,86.39,86.62,86.26,86.45,180815.0,85.625,85.8529,85.4961,85.6844,180815.0
2017-06-16 12:00:00,86.44,86.56,86.33,86.4,153504.0,85.6745,85.7934,85.5655,85.6349,153504.0
2017-06-16 12:30:00,86.39,86.47,86.27,86.33,124834.0,85.625,85.7042,85.506,85.5655,124834.0
2017-06-16 13:00:00,86.36,86.45,86.18,86.21,101331.0,85.5952,85.6844,85.4168,85.4465,101331.0
2017-06-16 13:30:00,86.22,86.26,86.12,86.26,133576.0,85.4565,85.4961,85.3573,85.4961,133576.0
2017-06-16 14:00:00,86.25,86.31,86.13,86.18,178589.0,85.4862,85.5457,85.3673,85.4168,178589.0
2017-06-16 14:30:00,86.18,86.31,86.05,86.16,180898.0,85.4168,85.5457,85.288,85.397,180898.0
2017-06-16 15:00:00,86.16,86.26,86.01,86.13,260827.0,85.397,85.4961,85.2483,85.3673,260827.0
2017-06-16 15:30:00,86.13,86.33,85.86,86.02,1088951.0,85.3673,85.5655,85.0996,85.2582,1088951.0
2017-06-19 09:30:00,86.69,87.38,86.62,87.21,720919.0,85.9223,86.6062,85.8529,86.4377,720919.0
2017-06-19 10:00:00,87.2,87.71,87.2,87.58,474947.0,86.4278,86.9333,86.4278,86.8044,474947.0
2017-06-19 10:30:00,87.56,87.64,87.21,87.37,358303.0,86.7846,86.8639,86.4377,86.5963,358303.0
2017-06-19 11:00:00,87.36,87.5,87.25,87.37,217280.0,86.5864,86.7251,86.4773,86.5963,217280.0
2017-06-19 11:30:00,87.36,87.48,87.3,87.36,187287.0,86.5864,86.7053,86.5269,86.5864,187287.0
2017-06-19 12:00:00,87.37,87.58,87.36,87.54,144025.0,86.5963,86.8044,86.5864,86.7648,144025.0
2017-06-19 12:30:00,87.54,87.57,87.29,87.3,169624.0,86.7648,86.7945,86.517,86.5269,169624.0
2017-06-19 13:00:00,87.31,87.44,87.29,87.35,125475.0,86.5368,86.6657,86.517,86.5765,125475.0
2017-06-19 13:30:00,87.36,87.54,87.33,87.47,138468.0,86.5864,86.7648,86.5566,86.6954,138468.0
2017-06-19 14:00:00,87.48,87.65,87.43,87.45,216392.0,86.7053,86.8738,86.6557,86.6756,216392.0
2017-06-19 14:30:00,87.45,87.52,87.29,87.34,182632.0,86.6756,86.7449,86.517,86.5665,182632.0
2017-06-19 15:00:00,87.33,87.48,87.26,87.32,256890.0,86.5566,86.7053,86.4872,86.5467,256890.0
2017-06-19 15:30:00,87.31,87.59,87.3,87.53,709563.0,86.5368,86.8143,86.5269,86.7549,709563.0
2017-06-20 09:30:00,87.63,87.63,87.02,87.04,342107.0,86.854,86.854,86.2494,86.2692,342107.0
2017-06-20 10:00:00,87.06,87.52,86.91,87.26,285086.0,86.289,86.7449,86.1403,86.4872,285086.0
2017-06-20 10:30:00,87.28,87.79,87.28,87.73,230760.0,86.5071,87.0126,86.5071,86.9531,230760.0
2017-06-20 11:00:00,87.74,87.75,87.34,87.35,229374.0,86.963,86.9729,86.5665,86.5765,229374.0
2017-06-20 11:30:00,87.33,87.41,87.07,87.34,179756.0,86.5566,86.6359,86.2989,86.5665,179756.0
2017-06-20 12:00:00,87.33,87.52,87.19,87.25,126766.0,86.5566,86.7449,86.4179,86.4773,126766.0
2017-06-20 12:30:00,87.26,87.42,87.24,87.42,108143.0,86.4872,86.6458,86.4674,86.6458,108143.0
2017-06-20 13:00:00,87.39,87.56,87.37,87.42,78319.0,86.6161,86.7846,86.5963,86.6458,78319.0
2017-06-20 13:30:00,87.43,87.45,87.31,87.37,64327.0,86.6557,86.6756,86.5368,86.5963,64327.0
2017-06-20 14:00:00,87.37,87.41,87.08,87.14,78391.0,86.5963,86.6359,86.3088,86.3683,78391.0
2017-06-20 14:30:00,87.12,87.33,87.07,87.24,97281.0,86.3485,86.5566,86.2989,86.4674,97281.0
2017-06-20 15:00:00,87.25,87.44,87.09,87.16,173695.0,86.4773,86.6657,86.3188,86.3881,173695.0
2017-06-20 15:30:00,87.14,87.16,86.79,86.92,501543.0,86.3683,86.3881,86.0214,86.1503,501543.0
2017-06-21 09:30:00,87.47,87.8,86.88,86.99,377217.0,86.6954,87.0225,86.1106,86.2196,377217.0
2017-06-21 10:00:00,87.0,87.41,86.89,86.93,168271.0,86.2296,86.6359,86.1205,86.1602,168271.0
2017-06-21 10:30:00,86.92,87.18,86.66,86.83,280462.0,86.1503,86.408,85.8926,86.0611,280462.0
2017-06-21 11:00:00,86.81,86.82,86.43,86.75,241246.0,86.0412,86.0511,85.6646,85.9818,241246.0
2017-06-21 11:30:00,86.75,86.79,86.58,86.79,164274.0,85.9818,86.0214,85.8133,86.0214,164274.0
2017-06-21 12:00:00,86.79,86.81,86.48,86.69,125348.0,86.0214,86.0412,85.7142,85.9223,125348.0
2017-06-21 12:30:00,86.68,86.77,86.47,86.49,144521.0,85.9124,86.0016,85.7042,85.7241,144521.0
2017-06-21 13:00:00,86.5,86.83,86.5,86.8,134601.0,85.734,86.0611,85.734,86.0313,134601.0
2017-06-21 13:30:00,86.79,87.06,86.79,87.03,203942.0,86.0214,86.289,86.0214,86.2593,203942.0
2017-06-21 14:00:00,87.02,87.21,86.96,87.03,207555.0,86.2494,86.4377,86.1899,86.2593,207555.0
2017-06-21 14:30:00,87.03,87.35,87.02,87.25,185886.0,86.2593,86.5765,86.2494,86.4773,185886.0
2017-06-21 15:00:00,87.25,87.31,87.22,87.28,185040.0,86.4773,86.5368,86.4476,86.5071,185040.0
2017-06-21 15:30:00,87.28,87.63,87.23,87.55,813106.0,86.5071,86.854,86.4575,86.7747,813106.0
2017-06-22 09:30:00,87.87,88.13,87.29,87.35,572306.0,87.0918,87.3495,86.517,86.5765,572306.0
2017-06-22 10:00:00,87.36,87.63,87.24,87.36,295486.0,86.5864,86.854,86.4674,86.5864,295486.0
2017-06-22 10:30:00,87.35,87.71,87.26,87.64,252920.0,86.5765,86.9333,86.4872,86.8639,252920.0
2017-06-22 11:00:00,87.65,87.92,87.59,87.86,180240.0,86.8738,87.1414,86.8143,87.0819,180240.0
2017-06-22 11:30:00,87.85,88.14,87.7,88.13,172647.0,87.072,87.3595,86.9234,87.3495,172647.0
2017-06-22 12:00:00,88.12,88.24,88.07,88.23,203741.0,87.3396,87.4586,87.2901,87.4487,203741.0
2017-06-22 12:30:00,88.23,88.55,88.23,88.53,257424.0,87.4487,87.7658,87.4487,87.746,257424.0
2017-06-22 13:00:00,88.54,88.91,88.54,88.88,444530.0,87.7559,88.1226,87.7559,88.0929,444530.0
2017-06-22 13:30:00,88.88,89.0,88.59,88.63,248842.0,88.0929,88.2118,87.8055,87.8451,248842.0
2017-06-22 14:00:00,88.62,88.75,88.59,88.65,113991.0,87.8352,87.9641,87.8055,87.8649,113991.0
2017-06-22 14:30:00,88.66,88.7,88.52,88.6,149425.0,87.8748,87.9145,87.7361,87.8154,149425.0
2017-06-22 15:00:00,88.6,88.8,88.53,88.78,207281.0,87.8154,88.0136,87.746,87.9938,207281.0
2017-06-22 15:30:00,88.79,88.79,88.44,88.51,558732.0,88.0037,88.0037,87.6568,87.7262,558732.0
2017-06-23 09:30:00,88.29,88.29,87.51,87.96,349042.0,87.5081,87.5081,86.735,87.181,349042.0
2017-06-23 10:00:00,87.98,88.22,87.89,88.1,215888.0,87.2009,87.4387,87.1117,87.3198,215888.0
2017-06-23 10:30:00,88.1,88.25,88.03,88.1,214993.0,87.3198,87.4685,87.2504,87.3198,214993.0
2017-06-23 11:00:00,88.1,88.36,88.06,88.32,180436.0,87.3198,87.5775,87.2802,87.5379,180436.0
2017-06-23 11:30:00,88.33,88.34,88.18,88.31,118024.0,87.5478,87.5577,87.3991,87.5279,118024.0
2017-06-23 12:00:00,88.31,88.49,88.21,88.47,102729.0,87.5279,87.7064,87.4288,87.6865,102729.0
2017-06-23 12:30:00,88.46,88.75,88.45,88.71,159073.0,87.6766,87.9641,87.6667,87.9244,159073.0
2017-06-23 13:00:00,88.71,88.72,88.57,88.7,105360.0,87.9244,87.9343,87.7856,87.9145,105360.0
2017-06-23 13:30:00,88.7,88.75,88.62,88.65,111849.0,87.9145,87.9641,87.8352,87.8649,111849.0
2017-06-23 14:00:00,88.65,88.67,88.47,88.55,127788.0,87.8649,87.8848,87.6865,87.7658,127788.0
2017-06-23 14:30:00,88.54,88.63,88.47,88.62,130480.0,87.7559,87.8451,87.6865,87.8352,130480.0
2017-06-23 15:00:00,88.61,88.7,88.44,88.57,286727.0,87.8253,87.9145,87.6568,87.7856,286727.0
2017-06-23 15:30:00,88.58,88.86,88.57,88.63,617277.0,87.7956,88.0731,87.7856,87.8451,617277.0
2017-06-26 09:30:00,88.8,89.8,88.4,89.15,409412.0,88.0136,89.0048,87.6172,88.3605,409412.0
2017-06-26 10:00:00,89.14,89.15,88.38,88.87,338110.0,88.3506,88.3605,87.5973,88.083,338110.0
2017-06-26 10:30:00,88.86,88.88,87.86,88.0,243971.0,88.0731,88.0929,87.0819,87.2207,243971.0
2017-06-26 11:00:00,88.03,88.34,87.7,88.28,283550.0,87.2504,87.5577,86.9234,87.4982,283550.0
2017-06-26 11:30:00,88.28,88.52,88.09,88.47,198673.0,87.4982,87.7361,87.3099,87.6865,198673.0
2017-06-26 12:00:00,88.45,88.58,88.38,88.43,94946.0,87.6667,87.7956,87.5973,87.6469,94946.0
2017-06-26 12:30:00,88.44,88.59,88.39,88.49,69734.0,87.6568,87.8055,87.6072,87.7064,69734.0
2017-06-26 13:00:00,88.48,88.52,88.35,88.46,85247.0,87.6964,87.7361,87.5676,87.6766,85247.0
2017-06-26 13:30:00,88.45,88.46,88.28,88.34,86828.0,87.6667,87.6766,87.4982,87.5577,86828.0
2017-06-26 14:00:00,88.34,88.35,88.06,88.26,182040.0,87.5577,87.5676,87.2802,87.4784,182040.0
2017-06-26 14:30:00,88.26,88.41,88.21,88.3,151567.0,87.4784,87.6271,87.4288,87.518,151567.0
2017-06-26 15:00:00,88.3,88.32,88.1,88.16,150506.0,87.518,87.5379,87.3198,87.3793,150506.0
2017-06-26 15:30:00,88.15,88.24,87.99,88.08,505507.0,87.3694,87.4586,87.2108,87.3,505507.0
2017-06-27 09:30:00,88.0,88.02,87.11,87.64,276426.0,87.2207,87.2405,86.3386,86.8639,276426.0
2017-06-27 10:00:00,87.66,88.06,87.62,87.93,190832.0,86.8837,87.2802,86.8441,87.1513,190832.0
2017-06-27 10:30:00,87.94,88.46,87.94,88.23,165913.0,87.1612,87.6766,87.1612,87.4487,165913.0
2017-06-27 11:00:00,88.23,88.38,88.04,88.07,151058.0,87.4487,87.5973,87.2603,87.2901,151058.0
2017-06-27 11:30:00,88.07,88.32,88.07,88.14,68145.0,87.2901,87.5379,87.2901,87.3595,68145.0
2017-06-27 12:00:00,88.14,89.06,88.1,88.97,498319.0,87.3595,88.2713,87.3198,88.1821,498319.0
2017-06-27 12:30:00,89.0,89.28,88.6,88.66,809715.0,88.2118,88.4894,87.8154,87.8748,809715.0
2017-06-27 13:00:00,88.67,88.83,88.46,88.6,378704.0,87.8848,88.0433,87.6766,87.8154,378704.0
2017-06-27 13:30:00,88.61,88.65,88.05,88.19,557113.0,87.8253,87.8649,87.2703,87.409,557113.0
2017-06-27 14:00:00,88.21,88.32,87.72,88.28,576206.0,87.4288,87.5379,86.9432,87.4982,576206.0
2017-06-27 14:30:00,88.25,88.38,87.92,88.0,261140.0,87.4685,87.5973,87.1414,87.2207,261140.0
2017-06-27 15:00:00,88.01,88.13,87.79,87.87,220725.0,87.2306,87.3495,87.0126,87.0918,220725.0
2017-06-27 15:30:00,87.88,87.95,87.65,87.68,517171.0,87.1018,87.1711,86.8738,86.9035,517171.0
2017-06-28 09:30:00,88.28,88.47,86.84,86.88,357936.0,87.4982,87.6865,86.071,86.1106,357936.0
2017-06-28 10:00:00,86.85,87.51,86.69,87.27,373954.0,86.0809,86.735,85.9223,86.4972,373954.0
2017-06-28 10:30:00,87.3,87.92,87.25,87.75,255682.0,86.5269,87.1414,86.4773,86.9729,255682.0
2017-06-28 11:00:00,87.74,87.81,87.5,87.52,195881.0,86.963,87.0324,86.7251,86.7449,195881.0
2017-06-28 11:30:00,87.53,87.68,87.48,87.51,156683.0,86.7549,86.9035,86.7053,86.735,156683.0
2017-06-28 12:00:00,87.5,87.52,87.32,87.45,420428.0,86.7251,86.7449,86.5467,86.6756,420428.0
2017-06-28 12:30:00,87.44,87.91,87.38,87.85,118003.0,86.6657,87.1315,86.6062,87.072,118003.0
2017-06-28 13:00:00,87.86,88.1,87.78,88.07,122031.0,87.0819,87.3198,87.0026,87.2901,122031.0
2017-06-28 13:30:00,88.06,88.38,88.04,88.1,156684.0,87.2802,87.5973,87.2603,87.3198,156684.0
2017-06-28 14:00:00,88.1,88.17,88.0,88.02,87657.0,87.3198,87.3892,87.2207,87.2405,87657.0
2017-06-28 14:30:00,88.02,88.16,87.96,88.15,118544.0,87.2405,87.3793,87.181,87.3694,118544.0
2017-06-28 15:00:00,88.15,88.24,88.03,88.09,179298.0,87.3694,87.4586,87.2504,87.3099,179298.0
2017-06-28 15:30:00,88.09,88.13,87.9,88.03,560302.0,87.3099,87.3495,87.1216,87.2504,560302.0
2017-06-29 09:30:00,87.65,87.67,86.41,86.82,482483.0,86.8738,86.8936,85.6448,86.0511,482483.0
2017-06-29 10:00:00,86.81,86.97,86.53,86.76,334550.0,86.0412,86.1998,85.7637,85.9917,334550.0
2017-06-29 10:30:00,86.79,86.8,86.43,86.59,179002.0,86.0214,86.0313,85.6646,85.8232,179002.0
2017-06-29 11:00:00,86.59,86.67,85.97,86.08,330299.0,85.8232,85.9025,85.2087,85.3177,330299.0
2017-06-29 11:30:00,86.08,86.18,85.83,85.85,339429.0,85.3177,85.4168,85.0699,85.0897,339429.0
2017-06-29 12:00:00,85.83,86.53,85.83,86.53,253903.0,85.0699,85.7637,85.0699,85.7637,253903.0
2017-06-29 12:30:00,86.53,86.63,86.19,86.19,347845.0,85.7637,85.8628,85.4267,85.4267,347845.0
2017-06-29 13:00:00,86.22,86.41,85.92,85.98,241819.0,85.4565,85.6448,85.1591,85.2186,241819.0
2017-06-29 13:30:00,85.98,86.4,85.98,86.28,439481.0,85.2186,85.6349,85.2186,85.5159,439481.0
2017-06-29 14:00:00,86.28,86.76,86.17,86.57,285022.0,85.5159,85.9917,85.4069,85.8034,285022.0
2017-06-29 14:30:00,86.58,86.7,86.43,86.52,157148.0,85.8133,85.9322,85.6646,85.7538,157148.0
2017-06-29 15:00:00,86.53,86.94,86.5,86.8,267493.0,85.7637,86.1701,85.734,86.0313,267493.0
2017-06-29 15:30:00,86.79,87.02,86.7,86.76,640937.0,86.0214,86.2494,85.9322,85.9917,640937.0
2017-06-30 09:30:00,86.8,87.09,86.3,86.63,420684.0,86.0313,86.3188,85.5357,85.8628,420684.0
2017-06-30 10:00:00,86.62,86.99,86.6,86.97,171471.0,85.8529,86.2196,85.8331,86.1998,171471.0
2017-06-30 10:30:00,86.99,87.23,86.84,87.12,261985.0,86.2196,86.4575,86.071,86.3485,261985.0
2017-06-30 11:00:00,87.12,87.21,86.93,86.94,120131.0,86.3485,86.4377,86.1602,86.1701,120131.0
2017-06-30 11:30:00,86.95,86.96,86.69,86.84,113127.0,86.18,86.1899,85.9223,86.071,113127.0
2017-06-30 12:00:00,86.84,86.98,86.78,86.94,133111.0,86.071,86.2097,86.0115,86.1701,133111.0
2017-06-30 12:30:00,86.93,86.97,86.79,86.96,100059.0,86.1602,86.1998,86.0214,86.1899,100059.0
2017-06-30 13:00:00,86.96,87.02,86.94,86.99,70947.0,86.1899,86.2494,86.1701,86.2196,70947.0
2017-06-30 13:30:00,86.98,87.07,86.9,87.05,125434.0,86.2097,86.2989,86.1304,86.2791,125434.0
2017-06-30 14:00:00,87.04,87.17,86.98,87.12,100864.0,86.2692,86.398,86.2097,86.3485,100864.0
2017-06-30 14:30:00,87.1,87.25,87.08,87.19,122727.0,86.3287,86.4773,86.3088,86.4179,122727.0
2017-06-30 15:00:00,87.2,87.22,86.96,86.97,205720.0,86.4278,86.4476,86.1899,86.1998,205720.0
2017-06-30 15:30:00,86.96,86.98,86.5,86.57,792301.0,86.1899,86.2097,85.734,85.8034,792301.0
2017-07-03 09:30:00,87.01,87.1,86.07,86.47,325284.0,86.2395,86.3287,85.3078,85.7042,325284.0
2017-07-03 10:00:00,86.49,86.7,86.16,86.22,201829.0,85.7241,85.9322,85.397,85.4565,201829.0
2017-07-03 10:30:00,86.21,86.28,85.63,85.64,244090.0,85.4465,85.5159,84.8717,84.8816,244090.0
2017-07-03 11:00:00,85.63,85.68,85.12,85.68,333445.0,84.8717,84.9212,84.3662,84.9212,333445.0
2017-07-03 11:30:00,85.7,85.81,85.52,85.77,223884.0,84.9411,85.0501,84.7627,85.0104,223884.0
2017-07-03 12:00:00,85.77,85.91,85.57,85.88,250362.0,85.0104,85.1492,84.8122,85.1195,250362.0
2017-07-03 12:30:00,85.9,86.1,85.59,85.93,529368.0,85.1393,85.3375,84.832,85.169,529368.0
2017-07-05 09:30:00,86.22,86.8,86.1,86.62,348348.0,85.4565,86.0313,85.3375,85.8529,348348.0
2017-07-05 10:00:00,86.61,86.71,86.37,86.62,218735.0,85.843,85.9421,85.6051,85.8529,218735.0
2017-07-05 10:30:00,86.62,87.37,86.59,87.03,271061.0,85.8529,86.5963,85.8232,86.2593,271061.0
2017-07-05 11:00:00,87.02,87.42,86.98,87.33,517127.0,86.2494,86.6458,86.2097,86.5566,517127.0
2017-07-05 11:30:00,87.32,87.33,87.01,87.18,156609.0,86.5467,86.5566,86.2395,86.408,156609.0
2017-07-05 12:00:00,87.18,87.51,87.14,87.2,196187.0,86.408,86.735,86.3683,86.4278,196187.0
2017-07-05 12:30:00,87.19,87.24,86.95,87.11,99952.0,86.4179,86.4674,86.18,86.3386,99952.0
2017-07-05 13:00:00,87.11,87.39,87.09,87.19,73464.0,86.3386,86.6161,86.3188,86.4179,73464.0
2017-07-05 13:30:00,87.2,87.24,87.1,87.14,67453.0,86.4278,86.4674,86.3287,86.3683,67453.0
2017-07-05 14:00:00,87.16,87.38,87.03,87.38,141190.0,86.3881,86.6062,86.2593,86.6062,141190.0
2017-07-05 14:30:00,87.35,87.45,87.17,87.2,189662.0,86.5765,86.6756,86.398,86.4278,189662.0
2017-07-05 15:00:00,87.2,87.42,87.16,87.38,279971.0,86.4278,86.6458,86.3881,86.6062,279971.0
2017-07-05 15:30:00,87.38,87.51,87.29,87.42,747306.0,86.6062,86.735,86.517,86.6458,747306.0
2017-07-06 09:30:00,86.62,86.88,86.34,86.85,366181.0,85.8529,86.1106,85.5754,86.0809,366181.0
2017-07-06 10:00:00,86.82,86.91,86.49,86.73,158885.0,86.0511,86.1403,85.7241,85.9619,158885.0
2017-07-06 10:30:00,86.71,86.96,86.54,86.93,103608.0,85.9421,86.1899,85.7736,86.1602,103608.0
2017-07-06 11:00:00,86.93,87.09,86.82,87.04,134333.0,86.1602,86.3188,86.0511,86.2692,134333.0
2017-07-06 11:30:00,87.06,87.35,87.03,87.14,99802.0,86.289,86.5765,86.2593,86.3683,99802.0
2017-07-06 12:00:00,87.16,87.22,87.05,87.06,85746.0,86.3881,86.4476,86.2791,86.289,85746.0
2017-07-06 12:30:00,87.06,87.47,87.06,87.29,84402.0,86.289,86.6954,86.289,86.517,84402.0
2017-07-06 13:00:00,87.27,87.32,87.19,87.22,69766.0,86.4972,86.5467,86.4179,86.4476,69766.0
2017-07-06 13:30:00,87.22,87.24,86.96,87.01,89876.0,86.4476,86.4674,86.1899,86.2395,89876.0
2017-07-06 14:00:00,87.0,87.15,86.88,87.14,85134.0,86.2296,86.3782,86.1106,86.3683,85134.0
2017-07-06 14:30:00,87.12,87.12,86.82,86.93,81496.0,86.3485,86.3485,86.0511,86.1602,81496.0
2017-07-06 15:00:00,86.93,86.98,86.66,86.68,153834.0,86.1602,86.2097,85.8926,85.9124,153834.0
2017-07-06 15:30:00,86.67,86.86,86.61,86.8,382527.0,85.9025,86.0908,85.843,86.0313,382527.0
2017-07-07 09:30:00,87.2,87.83,87.18,87.8,195054.0,86.4278,87.0522,86.408,87.0225,195054.0
2017-07-07 10:00:00,87.78,88.04,87.75,88.03,161536.0,87.0026,87.2603,86.9729,87.2504,161536.0
2017-07-07 10:30:00,88.05,88.12,87.61,87.68,134751.0,87.2703,87.3396,86.8341,86.9035,134751.0
2017-07-07 11:00:00,87.71,88.22,87.61,88.12,207794.0,86.9333,87.4387,86.8341,87.3396,207794.0
2017-07-07 11:30:00,88.12,88.35,88.12,88.26,145705.0,87.3396,87.5676,87.3396,87.4784,145705.0
2017-07-07 12:00:00,88.27,88.28,88.04,88.08,89511.0,87.4883,87.4982,87.2603,87.3,89511.0
2017-07-07 12:30:00,88.09,88.15,87.98,88.14,47334.0,87.3099,87.3694,87.2009,87.3595,47334.0
2017-07-07 13:00:00,88.15,88.4,88.1,88.4,79722.0,87.3694,87.6172,87.3198,87.6172,79722.0
2017-07-07 13:30:00,88.38,88.45,88.33,88.37,83266.0,87.5973,87.6667,87.5478,87.5874,83266.0
2017-07-07 14:00:00,88.38,88.39,88.07,88.07,75432.0,87.5973,87.6072,87.2901,87.2901,75432.0
2017-07-07 14:30:00,88.06,88.15,88.0,88.05,75769.0,87.2802,87.3694,87.2207,87.2703,75769.0
2017-07-07 15:00:00,88.05,88.11,87.87,87.95,98205.0,87.2703,87.3297,87.0918,87.1711,98205.0
2017-07-07 15:30:00,87.95,87.95,87.79,87.82,341381.0,87.1711,87.1711,87.0126,87.0423,341381.0
2017-07-10 09:30:00,87.86,88.3,87.47,87.57,177913.0,87.0819,87.518,86.6954,86.7945,177913.0
2017-07-10 10:00:00,87.55,87.92,87.54,87.83,105061.0,86.7747,87.1414,86.7648,87.0522,105061.0
2017-07-10 10:30:00,87.85,88.16,87.82,88.15,91789.0,87.072,87.3793,87.0423,87.3694,91789.0
2017-07-10 11:00:00,88.17,88.45,88.09,88.29,177595.0,87.3892,87.6667,87.3099,87.5081,177595.0
2017-07-10 11:30:00,88.29,88.48,88.29,88.47,112870.0,87.5081,87.6964,87.5081,87.6865,112870.0
2017-07-10 12:00:00,88.48,88.64,88.44,88.44,126012.0,87.6964,87.855,87.6568,87.6568,126012.0
2017-07-10 12:30:00,88.45,88.47,88.2,88.25,54854.0,87.6667,87.6865,87.4189,87.4685,54854.0
2017-07-10 13:00:00,88.24,88.35,88.18,88.19,56220.0,87.4586,87.5676,87.3991,87.409,56220.0
2017-07-10 13:30:00,88.19,88.42,88.18,88.41,64980.0,87.409,87.637,87.3991,87.6271,64980.0
2017-07-10 14:00:00,88.41,88.54,88.37,88.45,131961.0,87.6271,87.7559,87.5874,87.6667,131961.0
2017-07-10 14:30:00,88.44,88.55,88.44,88.54,72287.0,87.6568,87.7658,87.6568,87.7559,72287.0
2017-07-10 15:00:00,88.54,88.58,88.46,88.54,75937.0,87.7559,87.7956,87.6766,87.7559,75937.0
2017-07-10 15:30:00,88.52,88.63,88.36,88.48,431232.0,87.7361,87.8451,87.5775,87.6964,431232.0
2017-07-11 09:30:00,88.26,88.64,87.8,88.55,180778.0,87.4784,87.855,87.0225,87.7658,180778.0
2017-07-11 10:00:00,88.56,88.57,88.28,88.46,148127.0,87.7757,87.7856,87.4982,87.6766,148127.0
2017-07-11 10:30:00,88.45,88.65,88.32,88.33,160835.0,87.6667,87.8649,87.5379,87.5478,160835.0
2017-07-11 11:00:00,88.34,88.47,87.67,87.83,176244.0,87.5577,87.6865,86.8936,87.0522,176244.0
2017-07-11 11:30:00,87.85,88.19,87.82,88.05,93396.0,87.072,87.409,87.0423,87.2703,93396.0
2017-07-11 12:00:00,88.05,88.1,87.85,87.95,83372.0,87.2703,87.3198,87.072,87.1711,83372.0
2017-07-11 12:30:00,87.95,88.21,87.91,88.17,65800.0,87.1711,87.4288,87.1315,87.3892,65800.0
2017-07-11 13:00:00,88.17,88.2,88.01,88.02,59079.0,87.3892,87.4189,87.2306,87.2405,59079.0
2017-07-11 13:30:00,88.02,88.33,88.01,88.3,77771.0,87.2405,87.5478,87.2306,87.518,77771.0
2017-07-11 14:00:00,88.3,88.4,88.24,88.29,71405.0,87.518,87.6172,87.4586,87.5081,71405.0
2017-07-11 14:30:00,88.3,88.33,88.24,88.24,74659.0,87.518,87.5478,87.4586,87.4586,74659.0
2017-07-11 15:00:00,88.25,88.37,88.2,88.29,90947.0,87.4685,87.5874,87.4189,87.5081,90947.0
2017-07-11 15:30:00,88.29,88.36,88.18,88.31,383627.0,87.5081,87.5775,87.3991,87.5279,383627.0
2017-07-12 09:30:00,89.22,89.64,88.85,89.49,725105.0,88.4299,88.8462,88.0632,88.6975,725105.0
2017-07-12 10:00:00,89.45,90.13,89.45,90.12,487857.0,88.6579,89.3318,88.6579,89.3219,487857.0
2017-07-12 10:30:00,90.12,90.17,89.89,89.95,226134.0,89.3219,89.3715,89.094,89.1534,226134.0
2017-07-12 11:00:00,89.96,90.4,89.95,90.16,201718.0,89.1633,89.5994,89.1534,89.3616,201718.0
2017-07-12 11:30:00,90.18,90.21,89.96,90.2,124960.0,89.3814,89.4111,89.1633,89.4012,124960.0
2017-07-12 12:00:00,90.2,90.24,89.78,89.86,141460.0,89.4012,89.4409,88.9849,89.0642,141460.0
2017-07-12 12:30:00,89.87,89.95,89.8,89.85,73070.0,89.0741,89.1534,89.0048,89.0543,73070.0
2017-07-12 13:00:00,89.86,89.87,89.63,89.68,74440.0,89.0642,89.0741,88.8363,88.8858,74440.0
2017-07-12 13:30:00,89.69,89.94,89.68,89.77,82831.0,88.8957,89.1435,88.8858,88.975,82831.0
2017-07-12 14:00:00,89.78,89.94,89.71,89.9,112820.0,88.9849,89.1435,88.9156,89.1039,112820.0
2017-07-12 14:30:00,89.9,90.04,89.88,90.02,200372.0,89.1039,89.2426,89.084,89.2228,200372.0
2017-07-12 15:00:00,90.02,90.21,89.93,89.97,187038.0,89.2228,89.4111,89.1336,89.1732,187038.0
2017-07-12 15:30:00,89.97,90.41,89.97,90.37,662126.0,89.1732,89.6094,89.1732,89.5697,662126.0
2017-07-13 09:30:00,90.56,90.77,90.13,90.51,333482.0,89.758,89.9662,89.3318,89.7085,333482.0
2017-07-13 10:00:00,90.53,90.6,89.91,90.03,208640.0,89.7283,89.7977,89.1138,89.2327,208640.0
2017-07-13 10:30:00,90.05,90.11,89.77,90.01,364419.0,89.2525,89.312,88.975,89.2129,364419.0
2017-07-13 11:00:00,90.01,90.24,89.98,90.09,157116.0,89.2129,89.4409,89.1832,89.2922,157116.0
2017-07-13 11:30:00,90.1,90.25,89.95,90.21,102828.0,89.3021,89.4508,89.1534,89.4111,102828.0
2017-07-13 12:00:00,90.2,90.2,90.11,90.12,65576.0,89.4012,89.4012,89.312,89.3219,65576.0
2017-07-13 12:30:00,90.11,90.12,89.98,90.03,69085.0,89.312,89.3219,89.1832,89.2327,69085.0
2017-07-13 13:00:00,90.03,90.08,89.88,89.93,112196.0,89.2327,89.2823,89.084,89.1336,112196.0
2017-07-13 13:30:00,89.93,89.94,89.78,89.87,213176.0,89.1336,89.1435,88.9849,89.0741,213176.0
2017-07-13 14:00:00,89.87,89.87,89.57,89.69,114584.0,89.0741,89.0741,88.7768,88.8957,114584.0
2017-07-13 14:30:00,89.68,89.8,89.66,89.7,89546.0,88.8858,89.0048,88.866,88.9056,89546.0
2017-07-13 15:00:00,89.7,89.74,89.63,89.7,130381.0,88.9056,88.9453,88.8363,88.9056,130381.0
2017-07-13 15:30:00,89.7,89.72,89.5,89.56,553323.0,88.9056,88.9255,88.7074,88.7669,553323.0
2017-07-14 09:30:00,89.8,90.1,89.56,89.67,242035.0,89.0048,89.3021,88.7669,88.8759,242035.0
2017-07-14 10:00:00,89.63,89.88,89.54,89.76,133576.0,88.8363,89.084,88.7471,88.9651,133576.0
2017-07-14 10:30:00,89.79,89.98,89.72,89.84,67283.0,88.9948,89.1832,88.9255,89.0444,67283.0
2017-07-14 11:00:00,89.82,90.03,89.77,90.03,80157.0,89.0246,89.2327,88.975,89.2327,80157.0
2017-07-14 11:30:00,90.03,90.03,89.79,89.89,63705.0,89.2327,89.2327,88.9948,89.094,63705.0
2017-07-14 12:00:00,89.87,89.94,89.78,89.89,68511.0,89.0741,89.1435,88.9849,89.094,68511.0
2017-07-14 12:30:00,89.9,90.05,89.9,90.03,116893.0,89.1039,89.2525,89.1039,89.2327,116893.0
2017-07-14 13:00:00,90.04,90.04,89.91,89.92,60529.0,89.2426,89.2426,89.1138,89.1237,60529.0
2017-07-14 13:30:00,89.92,90.09,89.89,90.07,102341.0,89.1237,89.2922,89.094,89.2724,102341.0
2017-07-14 14:00:00,90.07,90.14,89.98,90.07,120579.0,89.2724,89.3417,89.1832,89.2724,120579.0
2017-07-14 14:30:00,90.07,90.13,90.05,90.08,58702.0,89.2724,89.3318,89.2525,89.2823,58702.0
2017-07-14 15:00:00,90.08,90.17,90.03,90.12,98003.0,89.2823,89.3715,89.2327,89.3219,98003.0
2017-07-14 15:30:00,90.12,90.16,89.97,90.0,344920.0,89.3219,89.3616,89.1732,89.203,344920.0
2017-07-17 09:30:00,89.98,90.26,89.71,89.86,176618.0,89.1832,89.4607,88.9156,89.0642,176618.0
2017-07-17 10:00:00,89.87,90.06,89.66,89.8,135882.0,89.0741,89.2625,88.866,89.0048,135882.0
2017-07-17 10:30:00,89.82,89.86,89.53,89.68,142814.0,89.0246,89.0642,88.7371,88.8858,142814.0
2017-07-17 11:00:00,89.67,89.69,89.45,89.49,91121.0,88.8759,88.8957,88.6579,88.6975,91121.0
2017-07-17 11:30:00,89.51,89.58,89.41,89.55,81132.0,88.7173,88.7867,88.6182,88.757,81132.0
2017-07-17 12:00:00,89.56,89.71,89.45,89.68,138255.0,88.7669,88.9156,88.6579,88.8858,138255.0
2017-07-17 12:30:00,89.69,89.84,89.67,89.76,72240.0,88.8957,89.0444,88.8759,88.9651,72240.0
2017-07-17 13:00:00,89.75,89.95,89.75,89.91,41058.0,88.9552,89.1534,88.9552,89.1138,41058.0
2017-07-17 13:30:00,89.91,89.92,89.65,89.67,45800.0,89.1138,89.1237,88.8561,88.8759,45800.0
2017-07-17 14:00:00,89.67,89.72,89.56,89.62,66546.0,88.8759,88.9255,88.7669,88.8263,66546.0
2017-07-17 14:30:00,89.61,89.67,89.56,89.59,67382.0,88.8164,88.8759,88.7669,88.7966,67382.0
2017-07-17 15:00:00,89.59,89.66,89.5,89.5,94635.0,88.7966,88.866,88.7074,88.7074,94635.0
2017-07-17 15:30:00,89.5,89.6,89.27,89.29,736144.0,88.7074,88.8065,88.4794,88.4993,736144.0
2017-07-18 09:30:00,89.0,89.06,88.62,88.92,377929.0,88.2118,88.2713,87.8352,88.1325,377929.0
2017-07-18 10:00:00,88.93,89.32,88.91,89.04,339099.0,88.1425,88.529,88.1226,88.2515,339099.0
2017-07-18 10:30:00,89.03,89.17,88.92,89.11,232988.0,88.2416,88.3803,88.1325,88.3209,232988.0
2017-07-18 11:00:00,89.11,89.31,89.08,89.11,236237.0,88.3209,88.5191,88.2911,88.3209,236237.0
2017-07-18 11:30:00,89.11,89.25,89.02,89.12,136592.0,88.3209,88.4596,88.2317,88.3308,136592.0
2017-07-18 12:00:00,89.13,89.31,89.1,89.24,185859.0,88.3407,88.5191,88.311,88.4497,185859.0
2017-07-18 12:30:00,89.23,89.27,89.13,89.17,53433.0,88.4398,88.4794,88.3407,88.3803,53433.0
2017-07-18 13:00:00,89.17,89.31,89.13,89.3,132352.0,88.3803,88.5191,88.3407,88.5092,132352.0
2017-07-18 13:30:00,89.31,89.4,89.26,89.37,131584.0,88.5191,88.6083,88.4695,88.5786,131584.0
2017-07-18 14:00:00,89.37,89.39,89.11,89.14,145181.0,88.5786,88.5984,88.3209,88.3506,145181.0
2017-07-18 14:30:00,89.14,89.33,89.07,89.3,338973.0,88.3506,88.5389,88.2812,88.5092,338973.0
2017-07-18 15:00:00,89.3,89.31,89.05,89.24,252300.0,88.5092,88.5191,88.2614,88.4497,252300.0
2017-07-18 15:30:00,89.25,89.38,89.17,89.28,526193.0,88.4596,88.5885,88.3803,88.4894,526193.0
2017-07-19 09:30:00,89.29,89.42,88.8,89.02,479300.0,88.4993,88.6281,88.0136,88.2317,479300.0
2017-07-19 10:00:00,89.01,89.1,88.83,89.09,528099.0,88.2218,88.311,88.0433,88.301,528099.0
2017-07-19 10:30:00,89.09,89.45,89.03,89.42,260502.0,88.301,88.6579,88.2416,88.6281,260502.0
2017-07-19 11:00:00,89.42,89.6,89.33,89.38,208550.0,88.6281,88.8065,88.5389,88.5885,208550.0
2017-07-19 11:30:00,89.39,89.78,89.39,89.78,182346.0,88.5984,88.9849,88.5984,88.9849,182346.0
2017-07-19 12:00:00,89.78,90.13,89.72,89.77,339391.0,88.9849,89.3318,88.9255,88.975,339391.0
2017-07-19 12:30:00,89.77,89.8,89.63,89.68,129359.0,88.975,89.0048,88.8363,88.8858,129359.0
2017-07-19 13:00:00,89.67,89.73,89.54,89.59,147162.0,88.8759,88.9354,88.7471,88.7966,147162.0
2017-07-19 13:30:00,89.59,89.69,89.5,89.51,114430.0,88.7966,88.8957,88.7074,88.7173,114430.0
2017-07-19 14:00:00,89.5,89.75,89.45,89.71,132352.0,88.7074,88.9552,88.6579,88.9156,132352.0
2017-07-19 14:30:00,89.71,89.72,89.45,89.67,251399.0,88.9156,88.9255,88.6579,88.8759,251399.0
2017-07-19 15:00:00,89.67,89.76,89.66,89.75,104314.0,88.8759,88.9651,88.866,88.9552,104314.0
2017-07-19 15:30:00,89.75,89.78,89.43,89.53,820063.0,88.9552,88.9849,88.638,88.7371,820063.0
2017-07-20 09:30:00,89.82,89.99,89.42,89.97,337044.0,89.0246,89.1931,88.6281,89.1732,337044.0
2017-07-20 10:00:00,89.98,90.17,89.75,89.92,181362.0,89.1832,89.3715,88.9552,89.1237,181362.0
2017-07-20 10:30:00,89.93,90.16,89.74,90.16,287392.0,89.1336,89.3616,88.9453,89.3616,287392.0
2017-07-20 11:00:00,90.15,90.38,90.09,90.15,222870.0,89.3517,89.5796,89.2922,89.3517,222870.0
2017-07-20 11:30:00,90.16,90.41,90.11,90.37,195304.0,89.3616,89.6094,89.312,89.5697,195304.0
2017-07-20 12:00:00,90.36,90.51,90.34,90.34,211480.0,89.5598,89.7085,89.54,89.54,211480.0
2017-07-20 12:30:00,90.35,90.48,90.31,90.4,141895.0,89.5499,89.6787,89.5102,89.5994,141895.0
2017-07-20 13:00:00,90.41,90.56,90.28,90.51,144977.0,89.6094,89.758,89.4805,89.7085,144977.0
2017-07-20 13:30:00,90.51,90.62,90.43,90.46,125892.0,89.7085,89.8175,89.6292,89.6589,125892.0
2017-07-20 14:00:00,90.47,90.5,90.32,90.34,104076.0,89.6688,89.6986,89.5201,89.54,104076.0
2017-07-20 14:30:00,90.34,90.34,90.03,90.26,126024.0,89.54,89.54,89.2327,89.4607,126024.0
2017-07-20 15:00:00,90.26,90.41,90.2,90.41,140825.0,89.4607,89.6094,89.4012,89.6094,140825.0
2017-07-20 15:30:00,90.41,90.63,90.35,90.55,665454.0,89.6094,89.8274,89.5499,89.7481,665454.0
2017-07-21 09:30:00,90.34,90.63,89.98,90.26,505804.0,89.54,89.8274,89.1832,89.4607,505804.0
2017-07-21 10:00:00,90.24,90.47,89.85,89.89,246874.0,89.4409,89.6688,89.0543,89.094,246874.0
2017-07-21 10:30:00,89.92,90.25,89.8,90.0,113142.0,89.1237,89.4508,89.0048,89.203,113142.0
2017-07-21 11:00:00,90.01,90.03,89.81,89.92,107969.0,89.2129,89.2327,89.0147,89.1237,107969.0
2017-07-21 11:30:00,89.93,89.96,89.72,89.9,182482.0,89.1336,89.1633,88.9255,89.1039,182482.0
2017-07-21 12:00:00,89.91,90.04,89.8,89.9,140247.0,89.1138,89.2426,89.0048,89.1039,140247.0
2017-07-21 12:30:00,89.9,89.91,89.77,89.81,79599.0,89.1039,89.1138,88.975,89.0147,79599.0
2017-07-21 13:00:00,89.81,89.91,89.78,89.82,138627.0,89.0147,89.1138,88.9849,89.0246,138627.0
2017-07-21 13:30:00,89.82,89.83,89.59,89.76,87182.0,89.0246,89.0345,88.7966,88.9651,87182.0
2017-07-21 14:00:00,89.73,89.74,89.63,89.72,70396.0,88.9354,88.9453,88.8363,88.9255,70396.0
2017-07-21 14:30:00,89.72,89.79,89.65,89.67,68431.0,88.9255,88.9948,88.8561,88.8759,68431.0
2017-07-21 15:00:00,89.68,89.69,89.54,89.67,150010.0,88.8858,88.8957,88.7471,88.8759,150010.0
2017-07-21 15:30:00,89.67,89.82,89.6,89.69,511875.0,88.8759,89.0246,88.8065,88.8957,511875.0
2017-07-24 09:30:00,89.65,89.73,89.26,89.55,246849.0,88.8561,88.9354,88.4695,88.757,246849.0
2017-07-24 10:00:00,89.56,89.64,89.08,89.21,145927.0,88.7669,88.8462,88.2911,88.42,145927.0
2017-07-24 10:30:00,89.19,89.48,88.96,89.37,161750.0,88.4002,88.6876,88.1722,88.5786,161750.0
2017-07-24 11:00:00,89.36,89.36,89.12,89.23,100537.0,88.5687,88.5687,88.3308,88.4398,100537.0
2017-07-24 11:30:00,89.24,89.36,89.24,89.31,86277.0,88.4497,88.5687,88.4497,88.5191,86277.0
2017-07-24 12:00:00,89.31,89.48,89.31,89.41,76426.0,88.5191,88.6876,88.5191,88.6182,76426.0
2017-07-24 12:30:00,89.41,89.54,89.39,89.45,107967.0,88.6182,88.7471,88.5984,88.6579,107967.0
2017-07-24 13:00:00,89.44,89.48,89.38,89.44,74333.0,88.6479,88.6876,88.5885,88.6479,74333.0
2017-07-24 13:30:00,89.44,89.58,89.44,89.53,63367.0,88.6479,88.7867,88.6479,88.7371,63367.0
2017-07-24 14:00:00,89.54,89.6,89.51,89.54,88847.0,88.7471,88.8065,88.7173,88.7471,88847.0
2017-07-24 14:30:00,89.54,89.64,89.52,89.61,120718.0,88.7471,88.8462,88.7272,88.8164,120718.0
2017-07-24 15:00:00,89.6,89.7,89.55,89.67,156211.0,88.8065,88.9056,88.757,88.8759,156211.0
2017-07-24 15:30:00,89.67,89.81,89.64,89.7,436701.0,88.8759,89.0147,88.8462,88.9056,436701.0
2017-07-25 09:30:00,89.73,89.86,89.24,89.83,237040.0,88.9354,89.0642,88.4497,89.0345,237040.0
2017-07-25 10:00:00,89.89,90.15,89.78,90.07,189362.0,89.094,89.3517,88.9849,89.2724,189362.0
2017-07-25 10:30:00,90.06,90.08,89.83,89.95,120209.0,89.2625,89.2823,89.0345,89.1534,120209.0
2017-07-25 11:00:00,89.96,90.29,89.95,90.15,187019.0,89.1633,89.4904,89.1534,89.3517,187019.0
2017-07-25 11:30:00,90.14,90.53,90.1,90.48,133620.0,89.3417,89.7283,89.3021,89.6787,133620.0
2017-07-25 12:00:00,90.48,90.51,90.38,90.41,154686.0,89.6787,89.7085,89.5796,89.6094,154686.0
2017-07-25 12:30:00,90.41,90.73,90.38,90.72,113838.0,89.6094,89.9265,89.5796,89.9166,113838.0
2017-07-25 13:00:00,90.72,90.76,90.63,90.76,73111.0,89.9166,89.9563,89.8274,89.9563,73111.0
2017-07-25 13:30:00,90.75,90.79,90.72,90.74,106144.0,89.9463,89.986,89.9166,89.9364,106144.0
2017-07-25 14:00:00,90.73,90.81,90.68,90.76,150060.0,89.9265,90.0058,89.877,89.9563,150060.0
2017-07-25 14:30:00,90.75,90.76,90.57,90.72,130848.0,89.9463,89.9563,89.7679,89.9166,130848.0
2017-07-25 15:00:00,90.71,90.82,90.64,90.79,204226.0,89.9067,90.0157,89.8373,89.986,204226.0
2017-07-25 15:30:00,90.79,90.81,90.59,90.63,735956.0,89.986,90.0058,89.7878,89.8274,735956.0
2017-07-26 09:30:00,90.63,90.73,90.18,90.52,297993.0,89.8274,89.9265,89.3814,89.7184,297993.0
2017-07-26 10:00:00,90.54,90.93,90.42,90.84,193599.0,89.7382,90.1247,89.6193,90.0355,193599.0
2017-07-26 10:30:00,90.82,90.82,90.4,90.42,167517.0,90.0157,90.0157,89.5994,89.6193,167517.0
2017-07-26 11:00:00,90.44,90.59,90.27,90.37,125189.0,89.6391,89.7878,89.4706,89.5697,125189.0
2017-07-26 11:30:00,90.38,90.46,90.15,90.23,120578.0,89.5796,89.6589,89.3517,89.4309,120578.0
2017-07-26 12:00:00,90.26,90.71,90.22,90.59,150684.0,89.4607,89.9067,89.421,89.7878,150684.0
2017-07-26 12:30:00,90.59,90.61,90.37,90.42,129696.0,89.7878,89.8076,89.5697,89.6193,129696.0
2017-07-26 13:00:00,90.42,90.48,90.3,90.42,68827.0,89.6193,89.6787,89.5003,89.6193,68827.0
2017-07-26 13:30:00,90.42,90.62,90.34,90.52,77226.0,89.6193,89.8175,89.54,89.7184,77226.0
2017-07-26 14:00:00,90.47,90.65,90.38,90.64,157277.0,89.6688,89.8472,89.5796,89.8373,157277.0
2017-07-26 14:30:00,90.63,90.7,90.52,90.62,206026.0,89.8274,89.8968,89.7184,89.8175,206026.0
2017-07-26 15:00:00,90.62,90.71,90.6,90.64,218490.0,89.8175,89.9067,89.7977,89.8373,218490.0
2017-07-26 15:30:00,90.63,91.2,90.57,91.07,828634.0,89.8274,90.3924,89.7679,90.2635,828634.0
2017-07-27 09:30:00,91.25,92.13,91.25,91.78,406122.0,90.4419,91.3141,90.4419,90.9672,406122.0
2017-07-27 10:00:00,91.77,91.93,91.54,91.68,203908.0,90.9573,91.1159,90.7293,90.8681,203908.0
2017-07-27 10:30:00,91.67,91.84,91.54,91.83,199144.0,90.8582,91.0267,90.7293,91.0168,199144.0
2017-07-27 11:00:00,91.83,92.0,91.71,91.87,157612.0,91.0168,91.1853,90.8978,91.0564,157612.0
2017-07-27 11:30:00,91.87,92.03,91.66,91.73,108319.0,91.0564,91.215,90.8483,90.9177,108319.0
2017-07-27 12:00:00,91.74,91.74,91.37,91.37,108198.0,90.9276,90.9276,90.5609,90.5609,108198.0
2017-07-27 12:30:00,91.35,91.35,90.31,90.4,220248.0,90.541,90.541,89.5102,89.5994,220248.0
2017-07-27 13:00:00,90.4,90.57,89.09,89.35,310104.0,89.5994,89.7679,88.301,88.5587,310104.0
2017-07-27 13:30:00,89.35,90.14,89.27,89.95,265514.0,88.5587,89.3417,88.4794,89.1534,265514.0
2017-07-27 14:00:00,89.92,90.24,89.75,90.08,142623.0,89.1237,89.4409,88.9552,89.2823,142623.0
2017-07-27 14:30:00,90.07,90.18,89.82,90.12,165153.0,89.2724,89.3814,89.0246,89.3219,165153.0
2017-07-27 15:00:00,90.14,90.14,89.91,89.99,141188.0,89.3417,89.3417,89.1138,89.1931,141188.0
2017-07-27 15:30:00,89.99,90.56,89.93,90.52,459971.0,89.1931,89.758,89.1336,89.7184,459971.0
2017-07-28 09:30:00,90.0,90.87,89.7,90.49,184372.0,89.203,90.0653,88.9056,89.6886,184372.0
2017-07-28 10:00:00,90.48,90.76,90.36,90.55,137210.0,89.6787,89.9563,89.5598,89.7481,137210.0
2017-07-28 10:30:00,90.57,91.09,90.53,90.62,135417.0,89.7679,90.2833,89.7283,89.8175,135417.0
2017-07-28 11:00:00,90.62,90.97,90.62,90.89,122218.0,89.8175,90.1644,89.8175,90.0851,122218.0
2017-07-28 11:30:00,90.87,90.98,90.79,90.88,98787.0,90.0653,90.1743,89.986,90.0752,98787.0
2017-07-28 12:00:00,90.89,90.93,90.84,90.87,61380.0,90.0851,90.1247,90.0355,90.0653,61380.0
2017-07-28 12:30:00,90.89,91.12,90.89,90.98,122328.0,90.0851,90.3131,90.0851,90.1743,122328.0
2017-07-28 13:00:00,90.99,91.03,90.76,90.87,55934.0,90.1842,90.2239,89.9563,90.0653,55934.0
2017-07-28 13:30:00,90.85,90.91,90.72,90.73,44317.0,90.0455,90.1049,89.9166,89.9265,44317.0
2017-07-28 14:00:00,90.73,90.83,90.71,90.76,76695.0,89.9265,90.0256,89.9067,89.9563,76695.0
2017-07-28 14:30:00,90.76,90.86,90.74,90.83,61763.0,89.9563,90.0554,89.9364,90.0256,61763.0
2017-07-28 15:00:00,90.83,90.87,90.55,90.76,176215.0,90.0256,90.0653,89.7481,89.9563,176215.0
2017-07-28 15:30:00,90.75,90.75,90.52,90.61,278519.0,89.9463,89.9463,89.7184,89.8076,278519.0
2017-07-31 09:30:00,90.81,91.05,90.26,90.29,236335.0,90.0058,90.2437,89.4607,89.4904,236335.0
2017-07-31 10:00:00,90.28,90.49,90.12,90.2,189900.0,89.4805,89.6886,89.3219,89.4012,189900.0
2017-07-31 10:30:00,90.17,90.27,89.87,90.2,207095.0,89.3715,89.4706,89.0741,89.4012,207095.0
2017-07-31 11:00:00,90.23,90.59,90.23,90.43,125821.0,89.4309,89.7878,89.4309,89.6292,125821.0
2017-07-31 11:30:00,90.46,90.79,90.44,90.77,154913.0,89.6589,89.986,89.6391,89.9662,154913.0
2017-07-31 12:00:00,90.74,90.89,90.58,90.84,87804.0,89.9364,90.0851,89.7778,90.0355,87804.0
2017-07-31 12:30:00,90.83,90.87,90.7,90.82,88065.0,90.0256,90.0653,89.8968,90.0157,88065.0
2017-07-31 13:00:00,90.83,90.92,90.7,90.77,133314.0,90.0256,90.1148,89.8968,89.9662,133314.0
2017-07-31 13:30:00,90.76,90.88,90.69,90.84,109434.0,89.9563,90.0752,89.8869,90.0355,109434.0
2017-07-31 14:00:00,90.82,90.96,90.63,90.83,111303.0,90.0157,90.1545,89.8274,90.0256,111303.0
2017-07-31 14:30:00,90.83,90.89,90.64,90.7,157783.0,90.0256,90.0851,89.8373,89.8968,157783.0
2017-07-31 15:00:00,90.69,90.98,90.69,90.93,131999.0,89.8869,90.1743,89.8869,90.1247,131999.0
2017-07-31 15:30:00,90.94,91.0,90.75,90.81,459259.0,90.1347,90.1941,89.9463,90.0058,459259.0
2017-08-01 09:30:00,91.37,91.44,90.89,91.25,245398.0,90.5609,90.6302,90.0851,90.4419,245398.0
2017-08-01 10:00:00,91.26,91.54,91.19,91.29,178822.0,90.4518,90.7293,90.3824,90.4816,178822.0
2017-08-01 10:30:00,91.3,91.78,91.22,91.59,128766.0,90.4915,90.9672,90.4122,90.7789,128766.0
2017-08-01 11:00:00,91.57,91.59,91.19,91.38,239386.0,90.7591,90.7789,90.3824,90.5708,239386.0
2017-08-01 11:30:00,91.38,91.42,91.27,91.41,233243.0,90.5708,90.6104,90.4617,90.6005,233243.0
2017-08-01 12:00:00,91.42,91.49,91.3,91.36,120267.0,90.6104,90.6798,90.4915,90.5509,120267.0
2017-08-01 12:30:00,91.35,91.41,91.21,91.24,130262.0,90.541,90.6005,90.4023,90.432,130262.0
2017-08-01 13:00:00,91.23,91.42,91.22,91.36,130846.0,90.4221,90.6104,90.4122,90.5509,130846.0
2017-08-01 13:30:00,91.36,91.41,91.21,91.24,121909.0,90.5509,90.6005,90.4023,90.432,121909.0
2017-08-01 14:00:00,91.24,91.33,91.18,91.23,69028.0,90.432,90.5212,90.3725,90.4221,69028.0
2017-08-01 14:30:00,91.23,91.3,91.2,91.3,189248.0,90.4221,90.4915,90.3924,90.4915,189248.0
2017-08-01 15:00:00,91.3,91.41,91.21,91.23,139562.0,90.4915,90.6005,90.4023,90.4221,139562.0
2017-08-01 15:30:00,91.23,91.3,91.15,91.26,366807.0,90.4221,90.4915,90.3428,90.4518,366807.0
2017-08-02 09:30:00,91.35,91.35,90.44,90.69,304576.0,90.541,90.541,89.6391,89.8869,304576.0
2017-08-02 10:00:00,90.69,90.76,90.24,90.28,195714.0,89.8869,89.9563,89.4409,89.4805,195714.0
2017-08-02 10:30:00,90.31,90.47,89.64,89.78,281552.0,89.5102,89.6688,88.8462,88.9849,281552.0
2017-08-02 11:00:00,89.79,89.83,88.99,89.54,343770.0,88.9948,89.0345,88.2019,88.7471,343770.0
2017-08-02 11:30:00,89.56,89.73,89.41,89.59,181228.0,88.7669,88.9354,88.6182,88.7966,181228.0
2017-08-02 12:00:00,89.59,89.66,89.41,89.5,90554.0,88.7966,88.866,88.6182,88.7074,90554.0
2017-08-02 12:30:00,89.51,89.56,89.35,89.43,122493.0,88.7173,88.7669,88.5587,88.638,122493.0
2017-08-02 13:00:00,89.44,89.44,89.1,89.19,278805.0,88.6479,88.6479,88.311,88.4002,278805.0
2017-08-02 13:30:00,89.19,89.73,89.15,89.67,291263.0,88.4002,88.9354,88.3605,88.8759,291263.0
2017-08-02 14:00:00,89.69,89.71,89.47,89.59,114628.0,88.8957,88.9156,88.6777,88.7966,114628.0
2017-08-02 14:30:00,89.58,89.72,89.52,89.64,143126.0,88.7867,88.9255,88.7272,88.8462,143126.0
2017-08-02 15:00:00,89.63,89.75,89.57,89.74,176962.0,88.8363,88.9552,88.7768,88.9453,176962.0
2017-08-02 15:30:00,89.74,89.97,89.53,89.87,489864.0,88.9453,89.1732,88.7371,89.0741,489864.0
2017-08-03 09:30:00,90.0,90.1,89.45,89.56,149310.0,89.203,89.3021,88.6579,88.7669,149310.0
2017-08-03 10:00:00,89.57,89.92,89.43,89.7,154636.0,88.7768,89.1237,88.638,88.9056,154636.0
2017-08-03 10:30:00,89.7,89.72,89.42,89.52,132266.0,88.9056,88.9255,88.6281,88.7272,132266.0
2017-08-03 11:00:00,89.51,89.9,89.5,89.87,114451.0,88.7173,89.1039,88.7074,89.0741,114451.0
2017-08-03 11:30:00,89.86,90.0,89.76,89.92,104224.0,89.0642,89.203,88.9651,89.1237,104224.0
2017-08-03 12:00:00,89.92,90.31,89.91,90.3,106154.0,89.1237,89.5102,89.1138,89.5003,106154.0
2017-08-03 12:30:00,90.3,90.33,90.1,90.19,77272.0,89.5003,89.5301,89.3021,89.3913,77272.0
2017-08-03 13:00:00,90.19,90.2,90.03,90.05,53183.0,89.3913,89.4012,89.2327,89.2525,53183.0
2017-08-03 13:30:00,90.06,90.3,90.03,90.27,94796.0,89.2625,89.5003,89.2327,89.4706,94796.0
2017-08-03 14:00:00,90.26,90.36,90.21,90.35,92264.0,89.4607,89.5598,89.4111,89.5499,92264.0
2017-08-03 14:30:00,90.34,90.36,90.23,90.26,104890.0,89.54,89.5598,89.4309,89.4607,104890.0
2017-08-03 15:00:00,90.27,90.43,90.27,90.39,123788.0,89.4706,89.6292,89.4706,89.5895,123788.0
2017-08-03 15:30:00,90.39,90.39,90.11,90.34,534939.0,89.5895,89.5895,89.312,89.54,534939.0
2017-08-04 09:30:00,90.61,90.87,90.38,90.5,105312.0,89.8076,90.0653,89.5796,89.6986,105312.0
2017-08-04 10:00:00,90.53,90.8,90.37,90.78,145118.0,89.7283,89.9959,89.5697,89.9761,145118.0
2017-08-04 10:30:00,90.76,90.83,90.59,90.64,141030.0,89.9563,90.0256,89.7878,89.8373,141030.0
2017-08-04 11:00:00,90.65,90.74,90.56,90.62,110660.0,89.8472,89.9364,89.758,89.8175,110660.0
2017-08-04 11:30:00,90.63,90.7,90.4,90.5,108099.0,89.8274,89.8968,89.5994,89.6986,108099.0
2017-08-04 12:00:00,90.5,90.5,90.35,90.46,121842.0,89.6986,89.6986,89.5499,89.6589,121842.0
2017-08-04 12:30:00,90.47,90.47,90.28,90.41,77746.0,89.6688,89.6688,89.4805,89.6094,77746.0
2017-08-04 13:00:00,90.4,90.47,90.3,90.36,55840.0,89.5994,89.6688,89.5003,89.5598,55840.0
2017-08-04 13:30:00,90.36,90.51,90.35,90.48,79771.0,89.5598,89.7085,89.5499,89.6787,79771.0
2017-08-04 14:00:00,90.48,90.67,90.46,90.53,98764.0,89.6787,89.867,89.6589,89.7283,98764.0
2017-08-04 14:30:00,90.55,90.62,90.4,90.4,83082.0,89.7481,89.8175,89.5994,89.5994,83082.0
2017-08-04 15:00:00,90.4,90.48,90.31,90.35,115949.0,89.5994,89.6787,89.5102,89.5499,115949.0
2017-08-04 15:30:00,90.36,90.45,90.25,90.43,244180.0,89.5598,89.649,89.4508,89.6292,244180.0
2017-08-07 09:30:00,90.55,90.7,90.2,90.43,154197.0,89.7481,89.8968,89.4012,89.6292,154197.0
2017-08-07 10:00:00,90.4,90.51,90.25,90.41,87772.0,89.5994,89.7085,89.4508,89.6094,87772.0
2017-08-07 10:30:00,90.38,90.42,90.32,90.4,41650.0,89.5796,89.6193,89.5201,89.5994,41650.0
2017-08-07 11:00:00,90.41,90.6,90.35,90.56,84628.0,89.6094,89.7977,89.5499,89.758,84628.0
2017-08-07 11:30:00,90.58,90.64,90.37,90.45,57601.0,89.7778,89.8373,89.5697,89.649,57601.0
2017-08-07 12:00:00,90.44,90.46,90.15,90.17,69588.0,89.6391,89.6589,89.3517,89.3715,69588.0
2017-08-07 12:30:00,90.17,90.33,90.12,90.3,76576.0,89.3715,89.5301,89.3219,89.5003,76576.0
2017-08-07 13:00:00,90.3,90.35,90.25,90.33,24794.0,89.5003,89.5499,89.4508,89.5301,24794.0
2017-08-07 13:30:00,90.34,90.35,90.26,90.35,33096.0,89.54,89.5499,89.4607,89.5499,33096.0
2017-08-07 14:00:00,90.34,90.44,90.34,90.4,48378.0,89.54,89.6391,89.54,89.5994,48378.0
2017-08-07 14:30:00,90.41,90.47,90.38,90.4,35326.0,89.6094,89.6688,89.5796,89.5994,35326.0
2017-08-07 15:00:00,90.39,90.4,90.26,90.4,67289.0,89.5895,89.5994,89.4607,89.5994,67289.0
2017-08-07 15:30:00,90.4,90.52,90.33,90.49,263383.0,89.5994,89.7184,89.5301,89.6886,263383.0
2017-08-08 09:30:00,90.18,90.23,89.64,89.9,214399.0,89.3814,89.4309,88.8462,89.1039,214399.0
2017-08-08 10:00:00,89.9,89.98,89.54,89.8,201045.0,89.1039,89.1832,88.7471,89.0048,201045.0
2017-08-08 10:30:00,89.77,90.17,89.71,90.17,145449.0,88.975,89.3715,88.9156,89.3715,145449.0
2017-08-08 11:00:00,90.15,90.37,90.07,90.36,83472.0,89.3517,89.5697,89.2724,89.5598,83472.0
2017-08-08 11:30:00,90.34,90.64,90.34,90.62,59932.0,89.54,89.8373,89.54,89.8175,59932.0
2017-08-08 12:00:00,90.62,90.89,90.56,90.84,116911.0,89.8175,90.0851,89.758,90.0355,116911.0
2017-08-08 12:30:00,90.83,90.87,90.71,90.79,59552.0,90.0256,90.0653,89.9067,89.986,59552.0
2017-08-08 13:00:00,90.77,90.84,90.68,90.73,65401.0,89.9662,90.0355,89.877,89.9265,65401.0
2017-08-08 13:30:00,90.72,90.76,90.55,90.67,74619.0,89.9166,89.9563,89.7481,89.867,74619.0
2017-08-08 14:00:00,90.68,90.68,90.57,90.62,56564.0,89.877,89.877,89.7679,89.8175,56564.0
2017-08-08 14:30:00,90.61,90.64,90.44,90.46,129413.0,89.8076,89.8373,89.6391,89.6589,129413.0
2017-08-08 15:00:00,90.46,90.51,90.2,90.24,213905.0,89.6589,89.7085,89.4012,89.4409,213905.0
2017-08-08 15:30:00,90.24,90.28,89.98,90.25,296759.0,89.4409,89.4805,89.1832,89.4508,296759.0
2017-08-09 09:30:00,89.69,90.27,89.62,90.13,247963.0,88.8957,89.4706,88.8263,89.3318,247963.0
2017-08-09 10:00:00,90.16,90.33,89.93,90.11,117696.0,89.3616,89.5301,89.1336,89.312,117696.0
2017-08-09 10:30:00,90.14,90.47,90.12,90.27,88185.0,89.3417,89.6688,89.3219,89.4706,88185.0
2017-08-09 11:00:00,90.27,90.31,90.06,90.18,95579.0,89.4706,89.5102,89.2625,89.3814,95579.0
2017-08-09 11:30:00,90.2,90.41,90.18,90.35,177444.0,89.4012,89.6094,89.3814,89.5499,177444.0
2017-08-09 12:00:00,90.36,90.41,90.19,90.3,112820.0,89.5598,89.6094,89.3913,89.5003,112820.0
2017-08-09 12:30:00,90.29,90.32,90.07,90.07,229887.0,89.4904,89.5201,89.2724,89.2724,229887.0
2017-08-09 13:00:00,90.07,90.22,89.75,90.0,234000.0,89.2724,89.421,88.9552,89.203,234000.0
2017-08-09 13:30:00,90.03,90.1,89.89,90.02,182309.0,89.2327,89.3021,89.094,89.2228,182309.0
2017-08-09 14:00:00,90.02,90.04,89.76,89.87,138820.0,89.2228,89.2426,88.9651,89.0741,138820.0
2017-08-09 14:30:00,89.88,89.9,89.64,89.77,193890.0,89.084,89.1039,88.8462,88.975,193890.0
2017-08-09 15:00:00,89.78,89.92,89.62,89.87,236099.0,88.9849,89.1237,88.8263,89.0741,236099.0
2017-08-09 15:30:00,89.88,90.24,89.85,90.12,452619.0,89.084,89.4409,89.0543,89.3219,452619.0
2017-08-10 09:30:00,89.67,89.92,89.22,89.28,210351.0,88.8759,89.1237,88.4299,88.4894,210351.0
2017-08-10 10:00:00,89.28,89.28,88.72,89.07,259885.0,88.4894,88.4894,87.9343,88.2812,259885.0
2017-08-10 10:30:00,89.07,89.3,88.95,89.26,149683.0,88.2812,88.5092,88.1623,88.4695,149683.0
2017-08-10 11:00:00,89.24,89.31,88.86,88.99,100563.0,88.4497,88.5191,88.0731,88.2019,100563.0
2017-08-10 11:30:00,88.98,89.12,88.42,88.56,147514.0,88.192,88.3308,87.637,87.7757,147514.0
2017-08-10 12:00:00,88.56,88.63,88.18,88.23,179420.0,87.7757,87.8451,87.3991,87.4487,179420.0
2017-08-10 12:30:00,88.23,88.36,88.02,88.32,149288.0,87.4487,87.5775,87.2405,87.5379,149288.0
2017-08-10 13:00:00,88.33,88.67,88.32,88.63,250921.0,87.5478,87.8848,87.5379,87.8451,250921.0
2017-08-10 13:30:00,88.63,88.67,88.22,88.45,157504.0,87.8451,87.8848,87.4387,87.6667,157504.0
2017-08-10 14:00:00,88.5,88.54,88.33,88.5,184127.0,87.7163,87.7559,87.5478,87.7163,184127.0
2017-08-10 14:30:00,88.5,88.63,88.38,88.46,138172.0,87.7163,87.8451,87.5973,87.6766,138172.0
2017-08-10 15:00:00,88.46,88.52,87.92,88.17,264808.0,87.6766,87.7361,87.1414,87.3892,264808.0
2017-08-10 15:30:00,88.19,88.21,87.55,87.65,766141.0,87.409,87.4288,86.7747,86.8738,766141.0
2017-08-11 09:30:00,87.55,88.12,87.26,88.08,465731.0,86.7747,87.3396,86.4872,87.3,465731.0
2017-08-11 10:00:00,88.08,88.47,87.86,88.27,205253.0,87.3,87.6865,87.0819,87.4883,205253.0
2017-08-11 10:30:00,88.29,88.65,88.23,88.32,207471.0,87.5081,87.8649,87.4487,87.5379,207471.0
2017-08-11 11:00:00,88.31,88.35,87.96,88.01,178376.0,87.5279,87.5676,87.181,87.2306,178376.0
2017-08-11 11:30:00,88.01,88.52,88.01,88.23,133717.0,87.2306,87.7361,87.2306,87.4487,133717.0
2017-08-11 12:00:00,88.23,88.58,88.19,88.47,102299.0,87.4487,87.7956,87.409,87.6865,102299.0
2017-08-11 12:30:00,88.48,88.63,88.42,88.55,86532.0,87.6964,87.8451,87.637,87.7658,86532.0
2017-08-11 13:00:00,88.55,88.61,88.27,88.31,130410.0,87.7658,87.8253,87.4883,87.5279,130410.0
2017-08-11 13:30:00,88.31,88.52,88.31,88.46,86254.0,87.5279,87.7361,87.5279,87.6766,86254.0
2017-08-11 14:00:00,88.46,88.66,88.41,88.59,100914.0,87.6766,87.8748,87.6271,87.8055,100914.0
2017-08-11 14:30:00,88.6,88.61,88.2,88.25,159517.0,87.8154,87.8253,87.4189,87.4685,159517.0
2017-08-11 15:00:00,88.25,88.36,88.11,88.28,167423.0,87.4685,87.5775,87.3297,87.4982,167423.0
2017-08-11 15:30:00,88.28,88.45,88.14,88.31,348635.0,87.4982,87.6667,87.3595,87.5279,348635.0
2017-08-14 09:30:00,89.29,90.05,89.1,89.83,406108.0,88.4993,89.2525,88.311,89.0345,406108.0
2017-08-14 10:00:00,89.85,90.44,89.82,90.31,278761.0,89.0543,89.6391,89.0246,89.5102,278761.0
2017-08-14 10:30:00,90.34,90.52,90.0,90.39,263503.0,89.54,89.7184,89.203,89.5895,263503.0
2017-08-14 11:00:00,90.41,90.65,90.27,90.28,295087.0,89.6094,89.8472,89.4706,89.4805,295087.0
2017-08-14 11:30:00,90.27,90.46,90.27,90.32,155608.0,89.4706,89.6589,89.4706,89.5201,155608.0
2017-08-14 12:00:00,90.32,90.35,90.12,90.17,206914.0,89.5201,89.5499,89.3219,89.3715,206914.0
2017-08-14 12:30:00,90.16,90.27,90.11,90.27,102203.0,89.3616,89.4706,89.312,89.4706,102203.0
2017-08-14 13:00:00,90.27,90.4,90.26,90.38,109941.0,89.4706,89.5994,89.4607,89.5796,109941.0
2017-08-14 13:30:00,90.38,90.42,90.31,90.34,95851.0,89.5796,89.6193,89.5102,89.54,95851.0
2017-08-14 14:00:00,90.35,90.46,90.31,90.39,122899.0,89.5499,89.6589,89.5102,89.5895,122899.0
2017-08-14 14:30:00,90.4,90.42,90.19,90.21,139888.0,89.5994,89.6193,89.3913,89.4111,139888.0
2017-08-14 15:00:00,90.22,90.44,90.22,90.44,195785.0,89.421,89.6391,89.421,89.6391,195785.0
2017-08-14 15:30:00,90.44,90.46,90.22,90.26,630285.0,89.6391,89.6589,89.421,89.4607,630285.0
2017-08-15 09:30:00,90.35,90.74,90.09,90.37,230859.0,89.5499,89.9364,89.2922,89.5697,230859.0
2017-08-15 10:00:00,90.38,90.67,90.13,90.61,179556.0,89.5796,89.867,89.3318,89.8076,179556.0
2017-08-15 10:30:00,90.62,90.94,90.46,90.81,183698.0,89.8175,90.1347,89.6589,90.0058,183698.0
2017-08-15 11:00:00,90.8,91.0,90.67,90.95,144110.0,89.9959,90.1941,89.867,90.1446,144110.0
2017-08-15 11:30:00,90.95,91.03,90.76,90.77,91015.0,90.1446,90.2239,89.9563,89.9662,91015.0
2017-08-15 12:00:00,90.76,91.05,90.76,91.05,88347.0,89.9563,90.2437,89.9563,90.2437,88347.0
2017-08-15 12:30:00,91.04,91.11,90.96,91.03,69724.0,90.2338,90.3032,90.1545,90.2239,69724.0
2017-08-15 13:00:00,91.02,91.02,90.76,90.91,82580.0,90.214,90.214,89.9563,90.1049,82580.0
2017-08-15 13:30:00,90.9,90.95,90.75,90.78,69035.0,90.095,90.1446,89.9463,89.9761,69035.0
2017-08-15 14:00:00,90.77,90.87,90.75,90.84,75338.0,89.9662,90.0653,89.9463,90.0355,75338.0
2017-08-15 14:30:00,90.83,90.88,90.78,90.85,69033.0,90.0256,90.0752,89.9761,90.0455,69033.0
2017-08-15 15:00:00,90.85,90.85,90.73,90.82,141305.0,90.0455,90.0455,89.9265,90.0157,141305.0
2017-08-15 15:30:00,90.82,90.96,90.68,90.7,415371.0,90.0157,90.1545,89.877,89.8968,415371.0
2017-08-16 09:30:00,91.05,91.3,90.82,91.29,251156.0,90.2437,90.4915,90.0157,90.4816,251156.0
2017-08-16 10:00:00,91.3,91.75,91.2,91.73,267951.0,90.4915,90.9375,90.3924,90.9177,267951.0
2017-08-16 10:30:00,91.73,91.74,91.52,91.67,143410.0,90.9177,90.9276,90.7095,90.8582,143410.0
2017-08-16 11:00:00,91.68,92.17,91.64,91.97,280938.0,90.8681,91.3538,90.8285,91.1555,280938.0
2017-08-16 11:30:00,91.96,92.14,91.91,92.0,183306.0,91.1456,91.324,91.0961,91.1853,183306.0
2017-08-16 12:00:00,92.0,92.3,91.97,92.21,235658.0,91.1853,91.4826,91.1555,91.3934,235658.0
2017-08-16 12:30:00,92.22,92.4,92.17,92.24,231991.0,91.4033,91.5817,91.3538,91.4231,231991.0
2017-08-16 13:00:00,92.24,92.37,91.95,92.06,160726.0,91.4231,91.552,91.1357,91.2447,160726.0
2017-08-16 13:30:00,92.06,92.17,91.9,92.13,153203.0,91.2447,91.3538,91.0862,91.3141,153203.0
2017-08-16 14:00:00,92.13,92.23,91.81,91.96,219412.0,91.3141,91.4132,90.997,91.1456,219412.0
2017-08-16 14:30:00,91.97,92.27,91.79,92.19,186648.0,91.1555,91.4529,90.9771,91.3736,186648.0
2017-08-16 15:00:00,92.2,92.35,92.05,92.3,381580.0,91.3835,91.5322,91.2348,91.4826,381580.0
2017-08-16 15:30:00,92.3,92.31,92.13,92.22,700135.0,91.4826,91.4925,91.3141,91.4033,700135.0
2017-08-17 09:30:00,92.0,92.49,91.84,92.29,267216.0,91.1853,91.6709,91.0267,91.4727,267216.0
2017-08-17 10:00:00,92.28,92.29,91.19,91.71,375016.0,91.4628,91.4727,90.3824,90.8978,375016.0
2017-08-17 10:30:00,91.69,91.88,91.36,91.53,117962.0,90.878,91.0663,90.5509,90.7194,117962.0
2017-08-17 11:00:00,91.55,92.22,91.52,92.07,227238.0,90.7393,91.4033,90.7095,91.2547,227238.0
2017-08-17 11:30:00,92.08,92.11,91.89,92.05,82412.0,91.2646,91.2943,91.0762,91.2348,82412.0
2017-08-17 12:00:00,92.03,92.12,91.46,91.48,149373.0,91.215,91.3042,90.6501,90.6699,149373.0
2017-08-17 12:30:00,91.51,91.51,91.21,91.31,112750.0,90.6996,90.6996,90.4023,90.5014,112750.0
2017-08-17 13:00:00,91.29,91.34,91.05,91.18,157598.0,90.4816,90.5311,90.2437,90.3725,157598.0
2017-08-17 13:30:00,91.2,91.39,91.2,91.34,92432.0,90.3924,90.5807,90.3924,90.5311,92432.0
2017-08-17 14:00:00,91.33,91.35,90.93,91.17,112965.0,90.5212,90.541,90.1247,90.3626,112965.0
2017-08-17 14:30:00,91.15,91.21,90.96,91.11,134577.0,90.3428,90.4023,90.1545,90.3032,134577.0
2017-08-17 15:00:00,91.12,91.13,90.82,90.84,295271.0,90.3131,90.323,90.0157,90.0355,295271.0
2017-08-17 15:30:00,90.83,91.05,90.74,90.86,634032.0,90.0256,90.2437,89.9364,90.0554,634032.0
2017-08-18 09:30:00,90.82,91.03,90.28,90.31,436688.0,90.0157,90.2239,89.4805,89.5102,436688.0
2017-08-18 10:00:00,90.31,90.8,90.31,90.72,134477.0,89.5102,89.9959,89.5102,89.9166,134477.0
2017-08-18 10:30:00,90.69,91.06,90.6,90.91,139073.0,89.8869,90.2536,89.7977,90.1049,139073.0
2017-08-18 11:00:00,90.91,91.25,90.62,91.2,168649.0,90.1049,90.4419,89.8175,90.3924,168649.0
2017-08-18 11:30:00,91.19,91.33,91.05,91.2,92160.0,90.3824,90.5212,90.2437,90.3924,92160.0
2017-08-18 12:00:00,91.2,91.23,90.88,91.1,129396.0,90.3924,90.4221,90.0752,90.2932,129396.0
2017-08-18 12:30:00,91.11,91.35,91.01,91.25,94404.0,90.3032,90.541,90.204,90.4419,94404.0
2017-08-18 13:00:00,91.25,91.35,91.13,91.28,100585.0,90.4419,90.541,90.323,90.4716,100585.0
2017-08-18 13:30:00,91.29,91.31,90.93,90.93,98260.0,90.4816,90.5014,90.1247,90.1247,98260.0
2017-08-18 14:00:00,90.95,91.19,90.92,91.18,110955.0,90.1446,90.3824,90.1148,90.3725,110955.0
2017-08-18 14:30:00,91.2,91.25,90.99,91.0,148089.0,90.3924,90.4419,90.1842,90.1941,148089.0
2017-08-18 15:00:00,91.0,91.09,90.9,91.0,166969.0,90.1941,90.2833,90.095,90.1941,166969.0
2017-08-18 15:30:00,91.0,91.05,90.64,90.74,597456.0,90.1941,90.2437,89.8373,89.9364,597456.0
2017-08-21 09:30:00,90.95,91.29,90.74,90.98,332906.0,90.1446,90.4816,89.9364,90.1743,332906.0
2017-08-21 10:00:00,90.97,91.13,90.57,90.76,199284.0,90.1644,90.323,89.7679,89.9563,199284.0
2017-08-21 10:30:00,90.75,90.97,90.62,90.94,184904.0,89.9463,90.1644,89.8175,90.1347,184904.0
2017-08-21 11:00:00,90.94,91.0,90.73,90.81,123488.0,90.1347,90.1941,89.9265,90.0058,123488.0
2017-08-21 11:30:00,90.83,91.2,90.8,91.12,158040.0,90.0256,90.3924,89.9959,90.3131,158040.0
2017-08-21 12:00:00,91.12,91.28,90.96,91.2,97770.0,90.3131,90.4716,90.1545,90.3924,97770.0
2017-08-21 12:30:00,91.19,91.23,90.92,90.97,106376.0,90.3824,90.4221,90.1148,90.1644,106376.0
2017-08-21 13:00:00,90.99,91.14,90.9,90.9,146036.0,90.1842,90.3329,90.095,90.095,146036.0
2017-08-21 13:30:00,90.91,91.03,90.86,90.95,97762.0,90.1049,90.2239,90.0554,90.1446,97762.0
2017-08-21 14:00:00,90.95,91.13,90.95,91.07,154172.0,90.1446,90.323,90.1446,90.2635,154172.0
2017-08-21 14:30:00,91.07,91.16,90.94,91.14,193645.0,90.2635,90.3527,90.1347,90.3329,193645.0
2017-08-21 15:00:00,91.15,91.45,91.06,91.42,257863.0,90.3428,90.6401,90.2536,90.6104,257863.0
2017-08-21 15:30:00,91.41,91.8,91.36,91.72,595247.0,90.6005,90.987,90.5509,90.9078,595247.0
2017-08-22 09:30:00,92.43,93.32,92.25,92.27,890275.0,91.6115,92.4936,91.4331,91.4529,890275.0
2017-08-22 10:00:00,92.28,92.72,92.2,92.49,646492.0,91.4628,91.8989,91.3835,91.6709,646492.0
2017-08-22 10:30:00,92.5,92.54,92.05,92.11,477818.0,91.6808,91.7205,91.2348,91.2943,477818.0
2017-08-22 11:00:00,92.13,92.59,92.12,92.49,583859.0,91.3141,91.77,91.3042,91.6709,583859.0
2017-08-22 11:30:00,92.48,92.6,92.4,92.51,319807.0,91.661,91.78,91.5817,91.6908,319807.0
2017-08-22 12:00:00,92.5,92.96,92.47,92.81,313811.0,91.6808,92.1368,91.6511,91.9881,313811.0
2017-08-22 12:30:00,92.82,92.84,92.48,92.8,276079.0,91.998,92.0178,91.661,91.9782,276079.0
2017-08-22 13:00:00,92.83,92.84,92.6,92.73,317970.0,92.0079,92.0178,91.78,91.9088,317970.0
2017-08-22 13:30:00,92.74,92.84,92.5,92.65,401315.0,91.9187,92.0178,91.6808,91.8295,401315.0
2017-08-22 14:00:00,92.66,93.39,92.64,93.38,554210.0,91.8394,92.563,91.8196,92.5531,554210.0
2017-08-22 14:30:00,93.38,93.44,92.75,92.89,584937.0,92.5531,92.6125,91.9286,92.0674,584937.0
2017-08-22 15:00:00,92.9,93.27,92.81,93.13,659917.0,92.0773,92.444,91.9881,92.3053,659917.0
2017-08-22 15:30:00,93.13,93.38,92.9,92.95,1866470.0,92.3053,92.5531,92.0773,92.1269,1866470.0
2017-08-23 09:30:00,92.14,94.6,91.3,94.34,3141138.0,91.324,93.7622,90.4915,93.5045,3141138.0
2017-08-23 10:00:00,94.38,94.63,93.38,93.76,1505431.0,93.5442,93.792,92.5531,92.9297,1505431.0
2017-08-23 10:30:00,93.84,93.98,93.04,93.57,966108.0,93.009,93.1477,92.2161,92.7414,966108.0
2017-08-23 11:00:00,93.58,93.86,93.25,93.7,388237.0,92.7513,93.0288,92.4242,92.8702,388237.0
2017-08-23 11:30:00,93.7,93.73,92.63,93.05,515284.0,92.8702,92.9,91.8097,92.226,515284.0
2017-08-23 12:00:00,93.08,93.48,92.8,92.89,344600.0,92.2557,92.6522,91.9782,92.0674,344600.0
2017-08-23 12:30:00,92.87,93.15,92.61,93.04,343726.0,92.0476,92.3251,91.7899,92.2161,343726.0
2017-08-23 13:00:00,93.03,93.07,92.68,92.95,212111.0,92.2062,92.2458,91.8592,92.1269,212111.0
2017-08-23 13:30:00,92.95,93.14,92.93,93.1,190624.0,92.1269,92.3152,92.107,92.2755,190624.0
2017-08-23 14:00:00,93.08,93.43,93.02,93.37,369330.0,92.2557,92.6026,92.1962,92.5431,369330.0
2017-08-23 14:30:00,93.37,93.69,93.31,93.66,334448.0,92.5431,92.8603,92.4837,92.8306,334448.0
2017-08-23 15:00:00,93.67,93.69,93.29,93.49,326582.0,92.8405,92.8603,92.4638,92.6621,326582.0
2017-08-23 15:30:00,93.5,93.65,93.06,93.11,1163726.0,92.672,92.8207,92.2359,92.2854,1163726.0
2017-08-24 09:30:00,93.7,93.84,93.35,93.57,454060.0,92.8702,93.009,92.5233,92.7414,454060.0
2017-08-24 10:00:00,93.58,93.85,93.45,93.82,436046.0,92.7513,93.0189,92.6224,92.9892,436046.0
2017-08-24 10:30:00,93.83,94.31,93.81,94.17,508505.0,92.9991,93.4748,92.9792,93.3361,508505.0
2017-08-24 11:00:00,94.17,94.19,93.62,93.71,452053.0,93.3361,93.3559,92.7909,92.8801,452053.0
2017-08-24 11:30:00,93.72,94.21,93.62,94.19,279160.0,92.89,93.3757,92.7909,93.3559,279160.0
2017-08-24 12:00:00,94.2,94.31,93.99,94.12,360267.0,93.3658,93.4748,93.1576,93.2865,360267.0
2017-08-24 12:30:00,94.13,94.24,93.96,94.01,144062.0,93.2964,93.4054,93.1279,93.1775,144062.0
2017-08-24 13:00:00,93.99,94.24,93.9,94.05,158024.0,93.1576,93.4054,93.0684,93.2171,158024.0
2017-08-24 13:30:00,94.05,94.08,93.9,94.05,119709.0,93.2171,93.2469,93.0684,93.2171,119709.0
2017-08-24 14:00:00,94.05,94.21,93.92,94.05,186231.0,93.2171,93.3757,93.0883,93.2171,186231.0
2017-08-24 14:30:00,94.05,94.26,94.01,94.17,334700.0,93.2171,93.4253,93.1775,93.3361,334700.0
2017-08-24 15:00:00,94.17,94.25,93.9,94.21,342885.0,93.3361,93.4153,93.0684,93.3757,342885.0
2017-08-24 15:30:00,94.21,94.25,93.98,94.15,725103.0,93.3757,93.4153,93.1477,93.3162,725103.0
2017-08-25 09:30:00,93.95,95.21,93.87,95.21,939186.0,93.118,94.3668,93.0387,94.3668,939186.0
2017-08-25 10:00:00,95.2,95.23,94.7,94.96,394342.0,94.3569,94.3867,93.8614,94.1191,394342.0
2017-08-25 10:30:00,94.96,94.99,94.56,94.56,267765.0,94.1191,94.1488,93.7226,93.7226,267765.0
2017-08-25 11:00:00,94.55,94.56,94.18,94.47,348419.0,93.7127,93.7226,93.346,93.6334,348419.0
2017-08-25 11:30:00,94.47,94.64,94.21,94.43,214104.0,93.6334,93.8019,93.3757,93.5938,214104.0
2017-08-25 12:00:00,94.43,94.51,94.2,94.42,209352.0,93.5938,93.673,93.3658,93.5838,209352.0
2017-08-25 12:30:00,94.42,94.42,94.09,94.16,153854.0,93.5838,93.5838,93.2568,93.3261,153854.0
2017-08-25 13:00:00,94.16,94.29,94.08,94.09,166643.0,93.3261,93.455,93.2469,93.2568,166643.0
2017-08-25 13:30:00,94.09,94.24,94.03,94.1,164420.0,93.2568,93.4054,93.1973,93.2667,164420.0
2017-08-25 14:00:00,94.09,94.28,94.09,94.26,181053.0,93.2568,93.4451,93.2568,93.4253,181053.0
2017-08-25 14:30:00,94.26,94.39,94.11,94.17,247857.0,93.4253,93.5541,93.2766,93.3361,247857.0
2017-08-25 15:00:00,94.17,94.22,94.04,94.2,426493.0,93.3361,93.3856,93.2072,93.3658,426493.0
2017-08-25 15:30:00,94.19,94.35,94.09,94.13,878646.0,93.3559,93.5145,93.2568,93.2964,878646.0
2017-08-28 09:30:00,94.08,94.19,93.17,93.21,489572.0,93.2469,93.3559,92.3449,92.3846,489572.0
2017-08-28 10:00:00,93.21,93.23,92.95,93.12,420456.0,92.3846,92.4044,92.1269,92.2954,420456.0
2017-08-28 10:30:00,93.11,93.56,92.98,93.5,232219.0,92.2854,92.7315,92.1566,92.672,232219.0
2017-08-28 11:00:00,93.51,93.63,93.42,93.63,201157.0,92.6819,92.8008,92.5927,92.8008,201157.0
2017-08-28 11:30:00,93.63,93.72,93.39,93.43,185132.0,92.8008,92.89,92.563,92.6026,185132.0
2017-08-28 12:00:00,93.41,93.56,93.13,93.14,195730.0,92.5828,92.7315,92.3053,92.3152,195730.0
2017-08-28 12:30:00,93.13,93.25,92.85,92.9,276419.0,92.3053,92.4242,92.0277,92.0773,276419.0
2017-08-28 13:00:00,92.89,93.21,92.85,93.18,214331.0,92.0674,92.3846,92.0277,92.3548,214331.0
2017-08-28 13:30:00,93.19,93.58,93.13,93.58,244103.0,92.3647,92.7513,92.3053,92.7513,244103.0
2017-08-28 14:00:00,93.59,93.71,93.56,93.71,160713.0,92.7612,92.8801,92.7315,92.8801,160713.0
2017-08-28 14:30:00,93.71,93.91,93.67,93.88,217642.0,92.8801,93.0784,92.8405,93.0486,217642.0
2017-08-28 15:00:00,93.88,93.97,93.59,93.68,228945.0,93.0486,93.1378,92.7612,92.8504,228945.0
2017-08-28 15:30:00,93.68,93.82,93.45,93.66,588288.0,92.8504,92.9892,92.6224,92.8306,588288.0
2017-08-29 09:30:00,92.75,93.39,92.5,93.19,305229.0,91.9286,92.563,91.6808,92.3647,305229.0
2017-08-29 10:00:00,93.19,93.28,92.76,93.02,219366.0,92.3647,92.4539,91.9385,92.1962,219366.0
2017-08-29 10:30:00,93.03,93.18,92.97,93.05,158211.0,92.2062,92.3548,92.1467,92.226,158211.0
2017-08-29 11:00:00,93.04,93.39,92.97,93.26,181970.0,92.2161,92.563,92.1467,92.4341,181970.0
2017-08-29 11:30:00,93.26,93.42,93.22,93.38,94385.0,92.4341,92.5927,92.3945,92.5531,94385.0
2017-08-29 12:00:00,93.38,93.44,93.24,93.39,146030.0,92.5531,92.6125,92.4143,92.563,146030.0
2017-08-29 12:30:00,93.39,93.47,93.3,93.32,144630.0,92.563,92.6423,92.4738,92.4936,144630.0
2017-08-29 13:00:00,93.33,93.42,93.22,93.33,102078.0,92.5035,92.5927,92.3945,92.5035,102078.0
2017-08-29 13:30:00,93.33,93.44,93.3,93.44,111791.0,92.5035,92.6125,92.4738,92.6125,111791.0
2017-08-29 14:00:00,93.44,93.87,93.43,93.86,162086.0,92.6125,93.0387,92.6026,93.0288,162086.0
2017-08-29 14:30:00,93.85,94.12,93.83,93.97,231797.0,93.0189,93.2865,92.9991,93.1378,231797.0
2017-08-29 15:00:00,93.96,94.1,93.87,94.02,243963.0,93.1279,93.2667,93.0387,93.1874,243963.0
2017-08-29 15:30:00,94.03,94.03,93.77,93.83,546888.0,93.1973,93.1973,92.9396,92.9991,546888.0
2017-08-30 09:30:00,93.83,94.13,93.59,94.1,279566.0,92.9991,93.2964,92.7612,93.2667,279566.0
2017-08-30 10:00:00,94.1,94.1,93.94,94.03,151027.0,93.2667,93.2667,93.1081,93.1973,151027.0
2017-08-30 10:30:00,94.03,94.31,93.97,94.23,111514.0,93.1973,93.4748,93.1378,93.3955,111514.0
2017-08-30 11:00:00,94.22,94.45,94.13,94.44,135746.0,93.3856,93.6136,93.2964,93.6037,135746.0
2017-08-30 11:30:00,94.43,94.62,94.43,94.61,203588.0,93.5938,93.7821,93.5938,93.7722,203588.0
2017-08-30 12:00:00,94.6,94.79,94.54,94.72,124855.0,93.7622,93.9506,93.7028,93.8812,124855.0
2017-08-30 12:30:00,94.73,95.18,94.72,95.05,353820.0,93.8911,94.3371,93.8812,94.2083,353820.0
2017-08-30 13:00:00,95.05,95.06,94.93,94.98,354640.0,94.2083,94.2182,94.0893,94.1389,354640.0
2017-08-30 13:30:00,94.98,95.0,94.8,94.96,192790.0,94.1389,94.1587,93.9605,94.1191,192790.0
2017-08-30 14:00:00,94.97,95.0,94.86,94.96,197560.0,94.129,94.1587,94.0199,94.1191,197560.0
2017-08-30 14:30:00,94.95,95.01,94.87,94.92,253843.0,94.1091,94.1686,94.0299,94.0794,253843.0
2017-08-30 15:00:00,94.92,94.93,94.74,94.91,268573.0,94.0794,94.0893,93.901,94.0695,268573.0
2017-08-30 15:30:00,94.9,94.92,94.65,94.86,349566.0,94.0596,94.0794,93.8118,94.0199,349566.0
2017-08-31 09:30:00,94.94,95.3,94.35,95.16,436784.0,94.0992,94.456,93.5145,94.3173,436784.0
2017-08-31 10:00:00,95.15,95.33,95.08,95.18,305354.0,94.3074,94.4858,94.238,94.3371,305354.0
2017-08-31 10:30:00,95.19,95.21,94.89,95.08,183357.0,94.347,94.3668,94.0497,94.238,183357.0
2017-08-31 11:00:00,95.1,95.22,94.98,95.18,182148.0,94.2578,94.3768,94.1389,94.3371,182148.0
2017-08-31 11:30:00,95.17,95.53,95.01,95.47,283449.0,94.3272,94.684,94.1686,94.6245,283449.0
2017-08-31 12:00:00,95.48,95.57,95.2,95.53,185204.0,94.6345,94.7237,94.3569,94.684,185204.0
2017-08-31 12:30:00,95.54,95.6,95.32,95.44,123508.0,94.6939,94.7534,94.4759,94.5948,123508.0
2017-08-31 13:00:00,95.46,95.6,95.42,95.52,95720.0,94.6146,94.7534,94.575,94.6741,95720.0
2017-08-31 13:30:00,95.52,95.53,95.37,95.51,131722.0,94.6741,94.684,94.5254,94.6642,131722.0
2017-08-31 14:00:00,95.5,95.53,95.36,95.5,205202.0,94.6543,94.684,94.5155,94.6543,205202.0
2017-08-31 14:30:00,95.5,95.66,95.49,95.58,186134.0,94.6543,94.8129,94.6444,94.7336,186134.0
2017-08-31 15:00:00,95.57,95.6,95.46,95.48,267225.0,94.7237,94.7534,94.6146,94.6345,267225.0
2017-08-31 15:30:00,95.48,95.65,95.37,95.46,658089.0,94.6345,94.8029,94.5254,94.6146,658089.0
2017-09-01 09:30:00,95.75,95.88,95.39,95.49,351387.0,94.9021,95.0309,94.5453,94.6444,351387.0
2017-09-01 10:00:00,95.53,95.65,95.36,95.6,270406.0,94.684,94.8029,94.5155,94.7534,270406.0
2017-09-01 10:30:00,95.59,95.63,95.19,95.24,145832.0,94.7435,94.7831,94.347,94.3966,145832.0
2017-09-01 11:00:00,95.23,95.63,95.21,95.55,182692.0,94.3867,94.7831,94.3668,94.7038,182692.0
2017-09-01 11:30:00,95.56,95.72,95.47,95.72,124304.0,94.7137,94.8723,94.6245,94.8723,124304.0
2017-09-01 12:00:00,95.71,95.77,95.56,95.73,136403.0,94.8624,94.9219,94.7137,94.8822,136403.0
2017-09-01 12:30:00,95.72,95.76,95.67,95.67,173650.0,94.8723,94.912,94.8228,94.8228,173650.0
2017-09-01 13:00:00,95.67,95.73,95.53,95.69,154999.0,94.8228,94.8822,94.684,94.8426,154999.0
2017-09-01 13:30:00,95.68,95.76,95.63,95.75,135470.0,94.8327,94.912,94.7831,94.9021,135470.0
2017-09-01 14:00:00,95.75,95.97,95.74,95.88,233535.0,94.9021,95.1201,94.8922,95.0309,233535.0
2017-09-01 14:30:00,95.89,95.97,95.84,95.94,179416.0,95.0408,95.1201,94.9913,95.0904,179416.0
2017-09-01 15:00:00,95.94,96.1,95.88,96.07,246539.0,95.0904,95.249,95.0309,95.2192,246539.0
2017-09-01 15:30:00,96.07,96.17,95.98,96.0,614655.0,95.2192,95.3183,95.13,95.1498,614655.0
2017-09-05 09:30:00,95.36,96.04,95.13,95.88,400258.0,94.5155,95.1895,94.2876,95.0309,400258.0
2017-09-05 10:00:00,95.88,96.45,95.76,96.24,307116.0,95.0309,95.5959,94.912,95.3877,307116.0
2017-09-05 10:30:00,96.24,96.49,96.04,96.18,243942.0,95.3877,95.6355,95.1895,95.3283,243942.0
2017-09-05 11:00:00,96.17,96.18,95.92,96.11,229249.0,95.3183,95.3283,95.0706,95.2589,229249.0
2017-09-05 11:30:00,96.1,96.32,96.05,96.32,180077.0,95.249,95.467,95.1994,95.467,180077.0
2017-09-05 12:00:00,96.31,96.31,95.71,95.72,181711.0,95.4571,95.4571,94.8624,94.8723,181711.0
2017-09-05 12:30:00,95.71,95.75,95.51,95.73,269775.0,94.8624,94.9021,94.6642,94.8822,269775.0
2017-09-05 13:00:00,95.74,95.94,95.49,95.87,169722.0,94.8922,95.0904,94.6444,95.021,169722.0
2017-09-05 13:30:00,95.87,96.2,95.83,96.11,172632.0,95.021,95.3481,94.9814,95.2589,172632.0
2017-09-05 14:00:00,96.11,96.24,95.96,96.2,158974.0,95.2589,95.3877,95.1102,95.3481,158974.0
2017-09-05 14:30:00,96.2,96.28,96.1,96.23,200769.0,95.3481,95.4274,95.249,95.3778,200769.0
2017-09-05 15:00:00,96.22,96.36,96.15,96.27,192864.0,95.3679,95.5067,95.2985,95.4175,192864.0
2017-09-05 15:30:00,96.26,96.31,96.09,96.19,541790.0,95.4075,95.4571,95.2391,95.3382,541790.0
2017-09-06 09:30:00,96.16,96.32,95.45,95.96,504197.0,95.3084,95.467,94.6047,95.1102,504197.0
2017-09-06 10:00:00,95.96,95.98,95.36,95.4,174418.0,95.1102,95.13,94.5155,94.5552,174418.0
2017-09-06 10:30:00,95.43,95.82,95.25,95.8,228962.0,94.5849,94.9714,94.4065,94.9516,228962.0
2017-09-06 11:00:00,95.79,95.79,95.29,95.39,240102.0,94.9417,94.9417,94.4461,94.5453,240102.0
2017-09-06 11:30:00,95.38,95.7,95.37,95.58,179997.0,94.5353,94.8525,94.5254,94.7336,179997.0
2017-09-06 12:00:00,95.58,95.59,95.33,95.42,136547.0,94.7336,94.7435,94.4858,94.575,136547.0
2017-09-06 12:30:00,95.42,95.51,95.37,95.49,98056.0,94.575,94.6642,94.5254,94.6444,98056.0
2017-09-06 13:00:00,95.5,95.74,95.48,95.66,128539.0,94.6543,94.8922,94.6345,94.8129,128539.0
2017-09-06 13:30:00,95.66,95.82,95.65,95.68,99538.0,94.8129,94.9714,94.8029,94.8327,99538.0
2017-09-06 14:00:00,95.69,95.86,95.68,95.83,105215.0,94.8426,95.0111,94.8327,94.9814,105215.0
2017-09-06 14:30:00,95.84,95.84,95.66,95.75,98099.0,94.9913,94.9913,94.8129,94.9021,98099.0
2017-09-06 15:00:00,95.76,95.96,95.75,95.94,169527.0,94.912,95.1102,94.9021,95.0904,169527.0
2017-09-06 15:30:00,95.93,95.94,95.71,95.79,466771.0,95.0805,95.0904,94.8624,94.9417,466771.0
2017-09-07 09:30:00,96.09,96.71,95.88,96.66,422088.0,95.2391,95.8536,95.0309,95.804,422088.0
2017-09-07 10:00:00,96.66,96.67,96.23,96.4,230513.0,95.804,95.8139,95.3778,95.5463,230513.0
2017-09-07 10:30:00,96.4,96.92,96.4,96.84,206874.0,95.5463,96.0617,95.5463,95.9824,206874.0
2017-09-07 11:00:00,96.85,96.95,96.61,96.95,344461.0,95.9923,96.0914,95.7544,96.0914,344461.0
2017-09-07 11:30:00,96.95,97.18,96.91,96.95,293997.0,96.0914,96.3194,96.0518,96.0914,293997.0
2017-09-07 12:00:00,96.96,97.16,96.81,97.0,238770.0,96.1013,96.2996,95.9527,96.141,238770.0
2017-09-07 12:30:00,97.0,97.18,96.96,97.17,198221.0,96.141,96.3194,96.1013,96.3095,198221.0
2017-09-07 13:00:00,97.17,97.52,97.11,97.5,304231.0,96.3095,96.6564,96.25,96.6366,304231.0
2017-09-07 13:30:00,97.5,97.51,97.21,97.4,259655.0,96.6366,96.6465,96.3491,96.5375,259655.0
2017-09-07 14:00:00,97.4,97.45,97.06,97.1,217568.0,96.5375,96.587,96.2005,96.2401,217568.0
2017-09-07 14:30:00,97.09,97.16,96.87,96.89,258175.0,96.2302,96.2996,96.0121,96.032,258175.0
2017-09-07 15:00:00,96.9,96.92,96.61,96.68,245071.0,96.0419,96.0617,95.7544,95.8238,245071.0
2017-09-07 15:30:00,96.69,96.86,96.65,96.74,501761.0,95.8337,96.0022,95.7941,95.8833,501761.0
2017-09-08 09:30:00,96.62,97.1,96.38,97.03,275619.0,95.7644,96.2401,95.5265,96.1707,275619.0
2017-09-08 10:00:00,97.03,97.17,96.84,96.86,165712.0,96.1707,96.3095,95.9824,96.0022,165712.0
2017-09-08 10:30:00,96.87,96.94,96.67,96.93,144653.0,96.0121,96.0815,95.8139,96.0716,144653.0
2017-09-08 11:00:00,96.93,97.17,96.72,97.09,126044.0,96.0716,96.3095,95.8635,96.2302,126044.0
2017-09-08 11:30:00,97.08,97.19,96.98,97.04,173589.0,96.2203,96.3293,96.1212,96.1806,173589.0
2017-09-08 12:00:00,97.06,97.18,96.86,96.92,97708.0,96.2005,96.3194,96.0022,96.0617,97708.0
2017-09-08 12:30:00,96.92,97.08,96.91,96.95,79021.0,96.0617,96.2203,96.0518,96.0914,79021.0
2017-09-08 13:00:00,96.96,97.1,96.87,97.08,81563.0,96.1013,96.2401,96.0121,96.2203,81563.0
2017-09-08 13:30:00,97.08,97.1,96.86,96.92,83330.0,96.2203,96.2401,96.0022,96.0617,83330.0
2017-09-08 14:00:00,96.92,97.01,96.68,96.74,115614.0,96.0617,96.1509,95.8238,95.8833,115614.0
2017-09-08 14:30:00,96.74,96.86,96.63,96.63,109745.0,95.8833,96.0022,95.7743,95.7743,109745.0
2017-09-08 15:00:00,96.64,96.81,96.53,96.58,178156.0,95.7842,95.9527,95.6752,95.7247,178156.0
2017-09-08 15:30:00,96.57,96.6,96.41,96.43,404319.0,95.7148,95.7445,95.5562,95.576,404319.0
2017-09-11 09:30:00,96.95,98.1,96.95,97.73,491103.0,96.0914,97.2313,96.0914,96.8645,491103.0
2017-09-11 10:00:00,97.74,97.87,97.51,97.62,249018.0,96.8744,97.0033,96.6465,96.7555,249018.0
2017-09-11 10:30:00,97.63,97.73,97.41,97.53,257541.0,96.7654,96.8645,96.5474,96.6663,257541.0
2017-09-11 11:00:00,97.53,97.9,97.5,97.82,328324.0,96.6663,97.033,96.6366,96.9537,328324.0
2017-09-11 11:30:00,97.82,97.93,97.8,97.9,225882.0,96.9537,97.0628,96.9339,97.033,225882.0
2017-09-11 12:00:00,97.91,97.98,97.78,97.81,199694.0,97.0429,97.1123,96.9141,96.9438,199694.0
2017-09-11 12:30:00,97.81,97.96,97.8,97.94,162616.0,96.9438,97.0925,96.9339,97.0727,162616.0
2017-09-11 13:00:00,97.94,98.22,97.91,98.04,345033.0,97.0727,97.3502,97.0429,97.1718,345033.0
2017-09-11 13:30:00,98.05,98.17,97.99,98.15,169560.0,97.1817,97.3006,97.1222,97.2808,169560.0
2017-09-11 14:00:00,98.15,98.2,98.06,98.08,275639.0,97.2808,97.3304,97.1916,97.2114,275639.0
2017-09-11 14:30:00,98.09,98.09,97.75,97.78,230179.0,97.2213,97.2213,96.8844,96.9141,230179.0
2017-09-11 15:00:00,97.78,97.99,97.77,97.83,292247.0,96.9141,97.1222,96.9042,96.9636,292247.0
2017-09-11 15:30:00,97.85,97.89,97.61,97.73,621817.0,96.9835,97.0231,96.7456,96.8645,621817.0
2017-09-12 09:30:00,97.59,97.62,96.36,96.6,524405.0,96.7258,96.7555,95.5067,95.7445,524405.0
2017-09-12 10:00:00,96.62,96.72,96.18,96.59,434136.0,95.7644,95.8635,95.3283,95.7346,434136.0
2017-09-12 10:30:00,96.61,96.78,96.32,96.39,245798.0,95.7544,95.9229,95.467,95.5364,245798.0
2017-09-12 11:00:00,96.38,96.77,96.36,96.74,159994.0,95.5265,95.913,95.5067,95.8833,159994.0
2017-09-12 11:30:00,96.75,96.75,96.26,96.34,212185.0,95.8932,95.8932,95.4075,95.4868,212185.0
2017-09-12 12:00:00,96.35,96.44,96.15,96.33,220134.0,95.4967,95.586,95.2985,95.4769,220134.0
2017-09-12 12:30:00,96.35,96.45,96.27,96.31,180301.0,95.4967,95.5959,95.4175,95.4571,180301.0
2017-09-12 13:00:00,96.31,96.42,96.21,96.3,154658.0,95.4571,95.5661,95.358,95.4472,154658.0
2017-09-12 13:30:00,96.31,96.67,96.3,96.45,162119.0,95.4571,95.8139,95.4472,95.5959,162119.0
2017-09-12 14:00:00,96.46,96.71,96.45,96.7,215146.0,95.6058,95.8536,95.5959,95.8436,215146.0
2017-09-12 14:30:00,96.7,96.72,96.31,96.52,465498.0,95.8436,95.8635,95.4571,95.6652,465498.0
2017-09-12 15:00:00,96.5,96.67,96.42,96.63,348993.0,95.6454,95.8139,95.5661,95.7743,348993.0
2017-09-12 15:30:00,96.62,96.83,96.61,96.82,581730.0,95.7644,95.9725,95.7544,95.9626,581730.0
2017-09-13 09:30:00,96.89,96.9,96.56,96.8,242517.0,96.032,96.0419,95.7049,95.9428,242517.0
2017-09-13 10:00:00,96.79,96.79,96.24,96.27,182208.0,95.9329,95.9329,95.3877,95.4175,182208.0
2017-09-13 10:30:00,96.26,96.51,96.23,96.36,215296.0,95.4075,95.6553,95.3778,95.5067,215296.0
2017-09-13 11:00:00,96.37,96.57,96.26,96.4,737871.0,95.5166,95.7148,95.4075,95.5463,737871.0
2017-09-13 11:30:00,96.4,96.41,95.82,95.82,281026.0,95.5463,95.5562,94.9714,94.9714,281026.0
2017-09-13 12:00:00,95.83,95.93,95.66,95.85,279697.0,94.9814,95.0805,94.8129,95.0012,279697.0
2017-09-13 12:30:00,95.85,95.92,95.76,95.86,145572.0,95.0012,95.0706,94.912,95.0111,145572.0
2017-09-13 13:00:00,95.87,95.89,95.69,95.69,151580.0,95.021,95.0408,94.8426,94.8426,151580.0
2017-09-13 13:30:00,95.69,95.74,95.52,95.62,244783.0,94.8426,94.8922,94.6741,94.7732,244783.0
2017-09-13 14:00:00,95.62,95.75,95.44,95.62,259101.0,94.7732,94.9021,94.5948,94.7732,259101.0
2017-09-13 14:30:00,95.64,95.67,95.36,95.4,285062.0,94.793,94.8228,94.5155,94.5552,285062.0
2017-09-13 15:00:00,95.4,95.73,95.36,95.68,792262.0,94.5552,94.8822,94.5155,94.8327,792262.0
2017-09-13 15:30:00,95.69,95.79,95.37,95.58,1053259.0,94.8426,94.9417,94.5254,94.7336,1053259.0
2017-09-14 09:30:00,95.38,95.67,94.51,94.93,531895.0,94.5353,94.8228,93.673,94.0893,531895.0
2017-09-14 10:00:00,94.94,95.13,94.85,94.94,283794.0,94.0992,94.2876,94.01,94.0992,283794.0
2017-09-14 10:30:00,94.94,95.27,94.86,95.09,236492.0,94.0992,94.4263,94.0199,94.2479,236492.0
2017-09-14 11:00:00,95.1,95.59,95.08,95.52,325736.0,94.2578,94.7435,94.238,94.6741,325736.0
2017-09-14 11:30:00,95.53,95.74,95.45,95.6,189683.0,94.684,94.8922,94.6047,94.7534,189683.0
2017-09-14 12:00:00,95.61,95.65,95.19,95.3,217154.0,94.7633,94.8029,94.347,94.456,217154.0
2017-09-14 12:30:00,95.31,95.47,95.3,95.37,121342.0,94.466,94.6245,94.456,94.5254,121342.0
2017-09-14 13:00:00,95.38,95.4,95.15,95.17,114507.0,94.5353,94.5552,94.3074,94.3272,114507.0
2017-09-14 13:30:00,95.18,95.21,95.07,95.12,117041.0,94.3371,94.3668,94.2281,94.2776,117041.0
2017-09-14 14:00:00,95.15,95.33,95.11,95.29,156696.0,94.3074,94.4858,94.2677,94.4461,156696.0
2017-09-14 14:30:00,95.29,95.56,95.29,95.4,156245.0,94.4461,94.7137,94.4461,94.5552,156245.0
2017-09-14 15:00:00,95.41,95.49,95.35,95.44,206367.0,94.5651,94.6444,94.5056,94.5948,206367.0
2017-09-14 15:30:00,95.44,95.47,95.23,95.37,680842.0,94.5948,94.6245,94.3867,94.5254,680842.0
2017-09-15 09:30:00,95.35,95.62,94.24,94.29,747958.0,94.5056,94.7732,93.4054,93.455,747958.0
2017-09-15 10:00:00,94.28,94.49,94.17,94.39,218779.0,93.4451,93.6532,93.3361,93.5541,218779.0
2017-09-15 10:30:00,94.39,94.68,94.34,94.57,185747.0,93.5541,93.8415,93.5045,93.7325,185747.0
2017-09-15 11:00:00,94.56,94.66,94.48,94.51,176464.0,93.7226,93.8217,93.6433,93.673,176464.0
2017-09-15 11:30:00,94.5,94.64,94.43,94.57,142051.0,93.6631,93.8019,93.5938,93.7325,142051.0
2017-09-15 12:00:00,94.58,94.77,94.56,94.65,151715.0,93.7424,93.9307,93.7226,93.8118,151715.0
2017-09-15 12:30:00,94.65,94.67,94.25,94.36,159875.0,93.8118,93.8316,93.4153,93.5244,159875.0
2017-09-15 13:00:00,94.37,94.8,94.34,94.72,97755.0,93.5343,93.9605,93.5045,93.8812,97755.0
2017-09-15 13:30:00,94.72,94.74,94.54,94.57,114985.0,93.8812,93.901,93.7028,93.7325,114985.0
2017-09-15 14:00:00,94.56,94.68,94.5,94.57,163492.0,93.7226,93.8415,93.6631,93.7325,163492.0
2017-09-15 14:30:00,94.58,94.59,94.46,94.53,192619.0,93.7424,93.7523,93.6235,93.6929,192619.0
2017-09-15 15:00:00,94.53,94.54,94.39,94.54,248721.0,93.6929,93.7028,93.5541,93.7028,248721.0
2017-09-15 15:30:00,94.53,94.74,94.51,94.66,644978.0,93.6929,93.901,93.673,93.8217,644978.0
2017-09-18 09:30:00,94.94,95.27,94.74,95.13,156491.0,94.0992,94.4263,93.901,94.2876,156491.0
2017-09-18 10:00:00,95.12,95.61,95.08,95.6,219080.0,94.2776,94.7633,94.238,94.7534,219080.0
2017-09-18 10:30:00,95.59,95.83,95.5,95.5,271649.0,94.7435,94.9814,94.6543,94.6543,271649.0
2017-09-18 11:00:00,95.5,95.79,95.49,95.78,238269.0,94.6543,94.9417,94.6444,94.9318,238269.0
2017-09-18 11:30:00,95.78,95.81,95.65,95.72,177576.0,94.9318,94.9615,94.8029,94.8723,177576.0
2017-09-18 12:00:00,95.72,95.82,95.69,95.79,132806.0,94.8723,94.9714,94.8426,94.9417,132806.0
2017-09-18 12:30:00,95.78,96.18,95.73,95.8,598985.0,94.9318,95.3283,94.8822,94.9516,598985.0
2017-09-18 13:00:00,95.81,95.87,95.71,95.81,94364.0,94.9615,95.021,94.8624,94.9615,94364.0
2017-09-18 13:30:00,95.8,95.94,95.79,95.85,175743.0,94.9516,95.0904,94.9417,95.0012,175743.0
2017-09-18 14:00:00,95.87,95.89,95.56,95.64,156718.0,95.021,95.0408,94.7137,94.793,156718.0
2017-09-18 14:30:00,95.64,95.71,95.43,95.66,199473.0,94.793,94.8624,94.5849,94.8129,199473.0
2017-09-18 15:00:00,95.66,95.78,95.64,95.65,157820.0,94.8129,94.9318,94.793,94.8029,157820.0
2017-09-18 15:30:00,95.65,95.77,95.53,95.75,445848.0,94.8029,94.9219,94.684,94.9021,445848.0
2017-09-19 09:30:00,95.97,96.22,95.56,95.7,251772.0,95.1201,95.3679,94.7137,94.8525,251772.0
2017-09-19 10:00:00,95.63,95.83,95.5,95.82,191874.0,94.7831,94.9814,94.6543,94.9714,191874.0
2017-09-19 10:30:00,95.81,96.02,95.77,96.01,171366.0,94.9615,95.1697,94.9219,95.1598,171366.0
2017-09-19 11:00:00,96.01,96.01,95.7,95.85,168662.0,95.1598,95.1598,94.8525,95.0012,168662.0
2017-09-19 11:30:00,95.87,96.07,95.62,95.73,120787.0,95.021,95.2192,94.7732,94.8822,120787.0
2017-09-19 12:00:00,95.73,95.94,95.57,95.58,160458.0,94.8822,95.0904,94.7237,94.7336,160458.0
2017-09-19 12:30:00,95.58,95.77,95.57,95.71,112344.0,94.7336,94.9219,94.7237,94.8624,112344.0
2017-09-19 13:00:00,95.7,95.75,95.61,95.65,87441.0,94.8525,94.9021,94.7633,94.8029,87441.0
2017-09-19 13:30:00,95.65,95.83,95.57,95.59,186332.0,94.8029,94.9814,94.7237,94.7435,186332.0
2017-09-19 14:00:00,95.59,95.6,95.37,95.43,232450.0,94.7435,94.7534,94.5254,94.5849,232450.0
2017-09-19 14:30:00,95.42,95.45,95.23,95.34,310375.0,94.575,94.6047,94.3867,94.4957,310375.0
2017-09-19 15:00:00,95.35,95.4,95.16,95.23,349173.0,94.5056,94.5552,94.3173,94.3867,349173.0
2017-09-19 15:30:00,95.23,95.39,95.17,95.34,509235.0,94.3867,94.5453,94.3272,94.4957,509235.0
2017-09-20 09:30:00,95.08,95.36,94.05,94.71,422826.0,94.238,94.5155,93.2171,93.8713,422826.0
2017-09-20 10:00:00,94.71,94.96,94.59,94.62,205678.0,93.8713,94.1191,93.7523,93.7821,205678.0
2017-09-20 10:30:00,94.64,94.76,94.44,94.45,169352.0,93.8019,93.9208,93.6037,93.6136,169352.0
2017-09-20 11:00:00,94.44,94.74,94.32,94.67,206049.0,93.6037,93.901,93.4847,93.8316,206049.0
2017-09-20 11:30:00,94.67,95.01,94.63,94.98,107135.0,93.8316,94.1686,93.792,94.1389,107135.0
2017-09-20 12:00:00,94.96,95.26,94.91,95.26,106822.0,94.1191,94.4164,94.0695,94.4164,106822.0
2017-09-20 12:30:00,95.26,95.34,95.09,95.14,108531.0,94.4164,94.4957,94.2479,94.2975,108531.0
2017-09-20 13:00:00,95.14,95.15,94.77,94.82,108544.0,94.2975,94.3074,93.9307,93.9803,108544.0
2017-09-20 13:30:00,94.82,95.28,94.81,95.24,199492.0,93.9803,94.4362,93.9704,94.3966,199492.0
2017-09-20 14:00:00,95.24,95.24,94.54,94.68,245748.0,94.3966,94.3966,93.7028,93.8415,245748.0
2017-09-20 14:30:00,94.67,94.83,94.52,94.74,160941.0,93.8316,93.9902,93.683,93.901,160941.0
2017-09-20 15:00:00,94.73,95.02,94.66,94.97,161373.0,93.8911,94.1785,93.8217,94.129,161373.0
2017-09-20 15:30:00,94.98,95.26,94.95,95.19,378004.0,94.1389,94.4164,94.1091,94.347,378004.0
2017-09-21 09:30:00,94.82,94.9,94.17,94.24,322191.0,93.9803,94.0596,93.3361,93.4054,322191.0
2017-09-21 10:00:00,94.23,94.5,94.18,94.28,135879.0,93.3955,93.6631,93.346,93.4451,135879.0
2017-09-21 10:30:00,94.28,94.58,94.18,94.52,148550.0,93.4451,93.7424,93.346,93.683,148550.0
2017-09-21 11:00:00,94.58,94.7,94.49,94.54,89044.0,93.7424,93.8614,93.6532,93.7028,89044.0
2017-09-21 11:30:00,94.55,94.69,94.5,94.65,68421.0,93.7127,93.8514,93.6631,93.8118,68421.0
2017-09-21 12:00:00,94.66,94.76,94.58,94.67,65323.0,93.8217,93.9208,93.7424,93.8316,65323.0
2017-09-21 12:30:00,94.66,94.67,94.46,94.58,70258.0,93.8217,93.8316,93.6235,93.7424,70258.0
2017-09-21 13:00:00,94.58,94.8,94.57,94.74,55313.0,93.7424,93.9605,93.7325,93.901,55313.0
2017-09-21 13:30:00,94.74,94.87,94.72,94.83,77113.0,93.901,94.0299,93.8812,93.9902,77113.0
2017-09-21 14:00:00,94.84,94.91,94.8,94.89,68611.0,94.0001,94.0695,93.9605,94.0497,68611.0
2017-09-21 14:30:00,94.88,94.96,94.84,94.95,148633.0,94.0398,94.1191,94.0001,94.1091,148633.0
2017-09-21 15:00:00,94.95,95.04,94.9,95.0,89449.0,94.1091,94.1984,94.0596,94.1587,89449.0
2017-09-21 15:30:00,95.0,95.1,94.86,94.87,317867.0,94.1587,94.2578,94.0199,94.0299,317867.0
2017-09-22 09:30:00,94.79,95.34,94.55,95.1,171420.0,93.9506,94.4957,93.7127,94.2578,171420.0
2017-09-22 10:00:00,95.14,95.35,94.94,95.07,153041.0,94.2975,94.5056,94.0992,94.2281,153041.0
2017-09-22 10:30:00,95.08,95.14,94.84,94.86,78694.0,94.238,94.2975,94.0001,94.0199,78694.0
2017-09-22 11:00:00,94.86,95.02,94.84,94.95,216460.0,94.0199,94.1785,94.0001,94.1091,216460.0
2017-09-22 11:30:00,94.95,94.99,94.73,94.77,84794.0,94.1091,94.1488,93.8911,93.9307,84794.0
2017-09-22 12:00:00,94.76,94.94,94.75,94.89,56761.0,93.9208,94.0992,93.9109,94.0497,56761.0
2017-09-22 12:30:00,94.89,94.94,94.83,94.84,44068.0,94.0497,94.0992,93.9902,94.0001,44068.0
2017-09-22 13:00:00,94.84,94.88,94.72,94.86,120963.0,94.0001,94.0398,93.8812,94.0199,120963.0
2017-09-22 13:30:00,94.86,95.0,94.84,95.0,59756.0,94.0199,94.1587,94.0001,94.1587,59756.0
2017-09-22 14:00:00,95.0,95.01,94.95,94.99,119433.0,94.1587,94.1686,94.1091,94.1488,119433.0
2017-09-22 14:30:00,94.99,95.01,94.96,94.97,59823.0,94.1488,94.1686,94.1191,94.129,59823.0
2017-09-22 15:00:00,94.97,95.0,94.91,95.0,75979.0,94.129,94.1587,94.0695,94.1587,75979.0
2017-09-22 15:30:00,95.0,95.01,94.93,94.93,421073.0,94.1587,94.1686,94.0893,94.0893,421073.0
2017-09-25 09:30:00,94.87,94.89,93.56,93.62,329994.0,94.0299,94.0497,92.7315,92.7909,329994.0
2017-09-25 10:00:00,93.63,94.0,93.41,93.69,264437.0,92.8008,93.1676,92.5828,92.8603,264437.0
2017-09-25 10:30:00,93.68,93.68,92.65,92.76,466941.0,92.8504,92.8504,91.8295,91.9385,466941.0
2017-09-25 11:00:00,92.78,93.31,92.67,93.14,419921.0,91.9584,92.4837,91.8493,92.3152,419921.0
2017-09-25 11:30:00,93.14,93.18,92.79,92.93,232219.0,92.3152,92.3548,91.9683,92.107,232219.0
2017-09-25 12:00:00,92.93,92.95,92.45,92.61,192309.0,92.107,92.1269,91.6313,91.7899,192309.0
2017-09-25 12:30:00,92.62,92.81,92.5,92.73,171005.0,91.7998,91.9881,91.6808,91.9088,171005.0
2017-09-25 13:00:00,92.73,92.82,92.55,92.57,204383.0,91.9088,91.998,91.7304,91.7502,204383.0
2017-09-25 13:30:00,92.57,92.79,92.53,92.66,265917.0,91.7502,91.9683,91.7106,91.8394,265917.0
2017-09-25 14:00:00,92.66,92.69,92.34,92.37,222370.0,91.8394,91.8692,91.5223,91.552,222370.0
2017-09-25 14:30:00,92.38,92.41,92.11,92.37,373410.0,91.5619,91.5916,91.2943,91.552,373410.0
2017-09-25 15:00:00,92.36,92.36,92.19,92.28,484340.0,91.5421,91.5421,91.3736,91.4628,484340.0
2017-09-25 15:30:00,92.27,92.5,92.25,92.46,1172710.0,91.4529,91.6808,91.4331,91.6412,1172710.0
2017-09-26 09:30:00,92.95,93.67,92.83,93.0,434184.0,92.1269,92.8405,92.0079,92.1764,434184.0
2017-09-26 10:00:00,93.02,93.27,92.85,92.9,226640.0,92.1962,92.444,92.0277,92.0773,226640.0
2017-09-26 10:30:00,92.89,92.95,92.39,92.39,219079.0,92.0674,92.1269,91.5718,91.5718,219079.0
2017-09-26 11:00:00,92.4,92.66,92.32,92.57,282369.0,91.5817,91.8394,91.5024,91.7502,282369.0
2017-09-26 11:30:00,92.55,92.55,92.31,92.38,160312.0,91.7304,91.7304,91.4925,91.5619,160312.0
2017-09-26 12:00:00,92.38,92.62,92.37,92.56,91958.0,91.5619,91.7998,91.552,91.7403,91958.0
2017-09-26 12:30:00,92.56,92.64,92.12,92.44,189218.0,91.7403,91.8196,91.3042,91.6214,189218.0
2017-09-26 13:00:00,92.44,92.81,92.4,92.75,223912.0,91.6214,91.9881,91.5817,91.9286,223912.0
2017-09-26 13:30:00,92.74,92.82,92.58,92.58,263291.0,91.9187,91.998,91.7601,91.7601,263291.0
2017-09-26 14:00:00,92.6,92.65,92.45,92.54,163184.0,91.78,91.8295,91.6313,91.7205,163184.0
2017-09-26 14:30:00,92.56,92.58,92.37,92.4,145376.0,91.7403,91.7601,91.552,91.5817,145376.0
2017-09-26 15:00:00,92.4,92.56,92.39,92.51,154957.0,91.5817,91.7403,91.5718,91.6908,154957.0
2017-09-26 15:30:00,92.5,92.52,92.21,92.34,515840.0,91.6808,91.7007,91.3934,91.5223,515840.0
2017-09-27 09:30:00,92.91,93.49,92.62,92.91,299476.0,92.0872,92.6621,91.7998,92.0872,299476.0
2017-09-27 10:00:00,92.9,93.04,92.75,92.95,201295.0,92.0773,92.2161,91.9286,92.1269,201295.0
2017-09-27 10:30:00,92.95,93.23,92.74,93.0,107297.0,92.1269,92.4044,91.9187,92.1764,107297.0
2017-09-27 11:00:00,93.0,93.23,92.97,93.14,86548.0,92.1764,92.4044,92.1467,92.3152,86548.0
2017-09-27 11:30:00,93.16,93.22,93.04,93.18,105255.0,92.335,92.3945,92.2161,92.3548,105255.0
2017-09-27 12:00:00,93.17,93.31,93.1,93.3,112259.0,92.3449,92.4837,92.2755,92.4738,112259.0
2017-09-27 12:30:00,93.31,93.34,93.08,93.22,86714.0,92.4837,92.5134,92.2557,92.3945,86714.0
2017-09-27 13:00:00,93.22,93.37,93.22,93.33,69996.0,92.3945,92.5431,92.3945,92.5035,69996.0
2017-09-27 13:30:00,93.32,93.44,93.31,93.37,101317.0,92.4936,92.6125,92.4837,92.5431,101317.0
2017-09-27 14:00:00,93.38,93.65,93.38,93.56,174564.0,92.5531,92.8207,92.5531,92.7315,174564.0
2017-09-27 14:30:00,93.56,93.58,93.4,93.48,75539.0,92.7315,92.7513,92.5729,92.6522,75539.0
2017-09-27 15:00:00,93.47,93.66,93.47,93.48,227175.0,92.6423,92.8306,92.6423,92.6522,227175.0
2017-09-27 15:30:00,93.48,93.53,93.13,93.22,503086.0,92.6522,92.7017,92.3053,92.3945,503086.0
2017-09-28 09:30:00,93.21,93.25,92.57,92.72,286312.0,92.3846,92.4242,91.7502,91.8989,286312.0
2017-09-28 10:00:00,92.73,92.83,92.56,92.7,135245.0,91.9088,92.0079,91.7403,91.8791,135245.0
2017-09-28 10:30:00,92.7,93.04,92.7,92.72,114277.0,91.8791,92.2161,91.8791,91.8989,114277.0
2017-09-28 11:00:00,92.72,92.77,92.62,92.69,115227.0,91.8989,91.9485,91.7998,91.8692,115227.0
2017-09-28 11:30:00,92.69,92.71,92.58,92.63,92530.0,91.8692,91.889,91.7601,91.8097,92530.0
2017-09-28 12:00:00,92.63,92.77,92.61,92.68,119282.0,91.8097,91.9485,91.7899,91.8592,119282.0
2017-09-28 12:30:00,92.68,92.7,92.57,92.65,69210.0,91.8592,91.8791,91.7502,91.8295,69210.0
2017-09-28 13:00:00,92.65,92.66,92.43,92.6,91584.0,91.8295,91.8394,91.6115,91.78,91584.0
2017-09-28 13:30:00,92.61,92.79,92.6,92.79,279223.0,91.7899,91.9683,91.78,91.9683,279223.0
2017-09-28 14:00:00,92.78,92.8,92.64,92.66,90866.0,91.9584,91.9782,91.8196,91.8394,90866.0
2017-09-28 14:30:00,92.66,92.68,92.47,92.52,173763.0,91.8394,91.8592,91.6511,91.7007,173763.0
2017-09-28 15:00:00,92.52,92.62,92.51,92.62,200314.0,91.7007,91.7998,91.6908,91.7998,200314.0
2017-09-28 15:30:00,92.62,92.65,92.53,92.59,512457.0,91.7998,91.8295,91.7106,91.77,512457.0
2017-09-29 09:30:00,92.77,93.09,92.62,92.8,431002.0,91.9485,92.2656,91.7998,91.9782,431002.0
2017-09-29 10:00:00,92.8,93.08,92.73,93.04,282708.0,91.9782,92.2557,91.9088,92.2161,282708.0
2017-09-29 10:30:00,93.05,93.25,92.93,93.07,264868.0,92.226,92.4242,92.107,92.2458,264868.0
2017-09-29 11:00:00,93.08,93.23,92.97,93.09,282960.0,92.2557,92.4044,92.1467,92.2656,282960.0
2017-09-29 11:30:00,93.09,93.12,93.0,93.01,175281.0,92.2656,92.2954,92.1764,92.1863,175281.0
2017-09-29 12:00:00,93.01,93.23,92.99,93.11,203153.0,92.1863,92.4044,92.1665,92.2854,203153.0
2017-09-29 12:30:00,93.13,93.47,93.13,93.39,144243.0,92.3053,92.6423,92.3053,92.563,144243.0
2017-09-29 13:00:00,93.41,93.41,93.24,93.25,138013.0,92.5828,92.5828,92.4143,92.4242,138013.0
2017-09-29 13:30:00,93.25,93.25,93.0,93.08,554689.0,92.4242,92.4242,92.1764,92.2557,554689.0
2017-09-29 14:00:00,93.08,93.12,92.93,93.07,169722.0,92.2557,92.2954,92.107,92.2458,169722.0
2017-09-29 14:30:00,93.06,93.16,93.04,93.12,143650.0,92.2359,92.335,92.2161,92.2954,143650.0
2017-09-29 15:00:00,93.12,93.26,93.1,93.24,154219.0,92.2954,92.4341,92.2755,92.4143,154219.0
2017-09-29 15:30:00,93.25,93.44,93.23,93.39,587548.0,92.4242,92.6125,92.4044,92.563,587548.0
2017-10-02 09:30:00,93.72,94.47,93.72,94.47,222580.0,92.89,93.6334,92.89,93.6334,222580.0
2017-10-02 10:00:00,94.45,94.64,94.24,94.61,172171.0,93.6136,93.8019,93.4054,93.7722,172171.0
2017-10-02 10:30:00,94.6,94.84,94.38,94.39,185693.0,93.7622,94.0001,93.5442,93.5541,185693.0
2017-10-02 11:00:00,94.39,94.41,93.96,94.06,147651.0,93.5541,93.5739,93.1279,93.227,147651.0
2017-10-02 11:30:00,94.04,94.1,93.5,93.54,193682.0,93.2072,93.2667,92.672,92.7116,193682.0
2017-10-02 12:00:00,93.54,94.11,93.45,94.03,108329.0,92.7116,93.2766,92.6224,93.1973,108329.0
2017-10-02 12:30:00,94.03,94.29,93.98,94.28,132748.0,93.1973,93.455,93.1477,93.4451,132748.0
2017-10-02 13:00:00,94.28,94.29,94.01,94.04,74753.0,93.4451,93.455,93.1775,93.2072,74753.0
2017-10-02 13:30:00,94.05,94.09,93.98,94.0,62947.0,93.2171,93.2568,93.1477,93.1676,62947.0
2017-10-02 14:00:00,94.0,94.13,93.97,94.13,97404.0,93.1676,93.2964,93.1378,93.2964,97404.0
2017-10-02 14:30:00,94.13,94.15,94.01,94.05,74680.0,93.2964,93.3162,93.1775,93.2171,74680.0
2017-10-02 15:00:00,94.05,94.21,93.98,94.17,164413.0,93.2171,93.3757,93.1477,93.3361,164413.0
2017-10-02 15:30:00,94.17,94.17,93.79,93.94,441159.0,93.3361,93.3361,92.9594,93.1081,441159.0
2017-10-03 09:30:00,94.18,95.15,93.95,94.85,421677.0,93.346,94.3074,93.118,94.01,421677.0
2017-10-03 10:00:00,94.85,94.94,94.23,94.43,236211.0,94.01,94.0992,93.3955,93.5938,236211.0
2017-10-03 10:30:00,94.44,94.75,94.41,94.48,333309.0,93.6037,93.9109,93.5739,93.6433,333309.0
2017-10-03 11:00:00,94.48,94.62,94.43,94.59,147601.0,93.6433,93.7821,93.5938,93.7523,147601.0
2017-10-03 11:30:00,94.58,94.62,94.47,94.59,118751.0,93.7424,93.7821,93.6334,93.7523,118751.0
2017-10-03 12:00:00,94.59,94.92,94.57,94.88,181507.0,93.7523,94.0794,93.7325,94.0398,181507.0
2017-10-03 12:30:00,94.88,95.14,94.8,95.11,339789.0,94.0398,94.2975,93.9605,94.2677,339789.0
2017-10-03 13:00:00,95.09,95.09,94.76,95.06,199310.0,94.2479,94.2479,93.9208,94.2182,199310.0
2017-10-03 13:30:00,95.05,95.45,95.03,95.15,458559.0,94.2083,94.6047,94.1884,94.3074,458559.0
2017-10-03 14:00:00,95.15,95.38,95.08,95.15,221165.0,94.3074,94.5353,94.238,94.3074,221165.0
2017-10-03 14:30:00,95.15,95.31,95.03,95.21,200717.0,94.3074,94.466,94.1884,94.3668,200717.0
2017-10-03 15:00:00,95.2,95.3,95.1,95.26,214566.0,94.3569,94.456,94.2578,94.4164,214566.0
2017-10-03 15:30:00,95.25,95.42,95.24,95.37,890933.0,94.4065,94.575,94.3966,94.5254,890933.0
2017-10-04 09:30:00,95.2,95.73,94.84,95.04,281086.0,94.3569,94.8822,94.0001,94.1984,281086.0
2017-10-04 10:00:00,95.05,95.3,94.93,94.97,140351.0,94.2083,94.456,94.0893,94.129,140351.0
2017-10-04 10:30:00,94.96,95.04,94.73,94.87,141437.0,94.1191,94.1984,93.8911,94.0299,141437.0
2017-10-04 11:00:00,94.88,95.0,94.75,94.98,134269.0,94.0398,94.1587,93.9109,94.1389,134269.0
2017-10-04 11:30:00,95.0,95.16,94.93,95.11,137314.0,94.1587,94.3173,94.0893,94.2677,137314.0
2017-10-04 12:00:00,95.13,95.49,95.04,95.44,160187.0,94.2876,94.6444,94.1984,94.5948,160187.0
2017-10-04 12:30:00,95.45,95.45,95.18,95.3,137154.0,94.6047,94.6047,94.3371,94.456,137154.0
2017-10-04 13:00:00,95.31,95.48,95.24,95.45,159746.0,94.466,94.6345,94.3966,94.6047,159746.0
2017-10-04 13:30:00,95.45,95.46,95.12,95.29,223721.0,94.6047,94.6146,94.2776,94.4461,223721.0
2017-10-04 14:00:00,95.29,95.46,95.23,95.46,266397.0,94.4461,94.6146,94.3867,94.6146,266397.0
2017-10-04 14:30:00,95.46,95.56,95.39,95.44,208408.0,94.6146,94.7137,94.5453,94.5948,208408.0
2017-10-04 15:00:00,95.44,95.55,95.35,95.45,185231.0,94.5948,94.7038,94.5056,94.6047,185231.0
2017-10-04 15:30:00,95.45,95.53,95.37,95.52,386554.0,94.6047,94.684,94.5254,94.6741,386554.0
2017-10-05 09:30:00,95.5,95.55,94.81,94.85,198184.0,94.6543,94.7038,93.9704,94.01,198184.0
2017-10-05 10:00:00,94.87,95.13,94.68,95.01,146278.0,94.0299,94.2876,93.8415,94.1686,146278.0
2017-10-05 10:30:00,95.0,95.33,94.85,95.3,154128.0,94.1587,94.4858,94.01,94.456,154128.0
2017-10-05 11:00:00,95.3,95.44,95.19,95.27,164512.0,94.456,94.5948,94.347,94.4263,164512.0
2017-10-05 11:30:00,95.28,95.39,95.27,95.37,72357.0,94.4362,94.5453,94.4263,94.5254,72357.0
2017-10-05 12:00:00,95.38,95.5,95.23,95.45,79067.0,94.5353,94.6543,94.3867,94.6047,79067.0
2017-10-05 12:30:00,95.45,95.5,95.19,95.24,118332.0,94.6047,94.6543,94.347,94.3966,118332.0
2017-10-05 13:00:00,95.23,95.45,95.19,95.45,146304.0,94.3867,94.6047,94.347,94.6047,146304.0
2017-10-05 13:30:00,95.45,95.47,95.34,95.43,127259.0,94.6047,94.6245,94.4957,94.5849,127259.0
2017-10-05 14:00:00,95.43,95.46,95.26,95.31,92088.0,94.5849,94.6146,94.4164,94.466,92088.0
2017-10-05 14:30:00,95.31,95.62,95.31,95.59,119584.0,94.466,94.7732,94.466,94.7435,119584.0
2017-10-05 15:00:00,95.59,95.84,95.54,95.7,253696.0,94.7435,94.9913,94.6939,94.8525,253696.0
2017-10-05 15:30:00,95.69,95.88,95.64,95.75,556864.0,94.8426,95.0309,94.793,94.9021,556864.0
2017-10-06 09:30:00,95.55,96.06,95.46,96.02,242921.0,94.7038,95.2093,94.6146,95.1697,242921.0
2017-10-06 10:00:00,96.04,96.58,96.04,96.35,231289.0,95.1895,95.7247,95.1895,95.4967,231289.0
2017-10-06 10:30:00,96.36,96.39,96.02,96.06,139492.0,95.5067,95.5364,95.1697,95.2093,139492.0
2017-10-06 11:00:00,96.09,96.27,96.06,96.2,73836.0,95.2391,95.4175,95.2093,95.3481,73836.0
2017-10-06 11:30:00,96.2,96.25,96.08,96.25,84748.0,95.3481,95.3976,95.2291,95.3976,84748.0
2017-10-06 12:00:00,96.25,96.36,96.11,96.36,103050.0,95.3976,95.5067,95.2589,95.5067,103050.0
2017-10-06 12:30:00,96.34,96.45,96.28,96.31,94740.0,95.4868,95.5959,95.4274,95.4571,94740.0
2017-10-06 13:00:00,96.31,96.32,96.1,96.14,121330.0,95.4571,95.467,95.249,95.2886,121330.0
2017-10-06 13:30:00,96.14,96.32,96.14,96.29,113239.0,95.2886,95.467,95.2886,95.4373,113239.0
2017-10-06 14:00:00,96.28,96.31,96.08,96.16,117459.0,95.4274,95.4571,95.2291,95.3084,117459.0
2017-10-06 14:30:00,96.16,96.33,96.09,96.27,104478.0,95.3084,95.4769,95.2391,95.4175,104478.0
2017-10-06 15:00:00,96.31,96.41,96.18,96.21,132973.0,95.4571,95.5562,95.3283,95.358,132973.0
2017-10-06 15:30:00,96.21,96.5,96.19,96.35,705562.0,95.358,95.6454,95.3382,95.4967,705562.0
2017-10-09 09:30:00,96.33,96.76,96.1,96.23,213771.0,95.4769,95.9031,95.249,95.3778,213771.0
2017-10-09 10:00:00,96.21,96.42,96.16,96.38,106141.0,95.358,95.5661,95.3084,95.5265,106141.0
2017-10-09 10:30:00,96.4,96.45,96.23,96.4,118261.0,95.5463,95.5959,95.3778,95.5463,118261.0
2017-10-09 11:00:00,96.4,96.51,96.33,96.33,146341.0,95.5463,95.6553,95.4769,95.4769,146341.0
2017-10-09 11:30:00,96.33,96.47,96.32,96.34,99463.0,95.4769,95.6157,95.467,95.4868,99463.0
2017-10-09 12:00:00,96.35,96.63,96.31,96.48,79476.0,95.4967,95.7743,95.4571,95.6256,79476.0
2017-10-09 12:30:00,96.49,96.53,96.39,96.4,38786.0,95.6355,95.6752,95.5364,95.5463,38786.0
2017-10-09 13:00:00,96.4,96.43,96.32,96.43,51925.0,95.5463,95.576,95.467,95.576,51925.0
2017-10-09 13:30:00,96.44,96.48,96.3,96.3,39486.0,95.586,95.6256,95.4472,95.4472,39486.0
2017-10-09 14:00:00,96.31,96.41,96.27,96.3,44696.0,95.4571,95.5562,95.4175,95.4472,44696.0
2017-10-09 14:30:00,96.3,96.35,96.16,96.16,166027.0,95.4472,95.4967,95.3084,95.3084,166027.0
2017-10-09 15:00:00,96.16,96.19,95.98,96.19,79699.0,95.3084,95.3382,95.13,95.3382,79699.0
2017-10-09 15:30:00,96.2,96.32,96.07,96.26,292703.0,95.3481,95.467,95.2192,95.4075,292703.0
2017-10-10 09:30:00,96.27,96.46,95.97,96.08,142936.0,95.4175,95.6058,95.1201,95.2291,142936.0
2017-10-10 10:00:00,96.09,96.11,95.67,95.83,144174.0,95.2391,95.2589,94.8228,94.9814,144174.0
2017-10-10 10:30:00,95.88,96.08,95.84,95.98,85951.0,95.0309,95.2291,94.9913,95.13,85951.0
2017-10-10 11:00:00,95.95,96.03,95.39,95.42,113898.0,95.1003,95.1796,94.5453,94.575,113898.0
2017-10-10 11:30:00,95.43,95.64,95.3,95.34,97167.0,94.5849,94.793,94.456,94.4957,97167.0
2017-10-10 12:00:00,95.35,95.44,95.22,95.42,99272.0,94.5056,94.5948,94.3768,94.575,99272.0
2017-10-10 12:30:00,95.41,95.59,95.31,95.46,60516.0,94.5651,94.7435,94.466,94.6146,60516.0
2017-10-10 13:00:00,95.45,95.55,95.42,95.5,41208.0,94.6047,94.7038,94.575,94.6543,41208.0
2017-10-10 13:30:00,95.5,95.59,95.42,95.42,53821.0,94.6543,94.7435,94.575,94.575,53821.0
2017-10-10 14:00:00,95.43,95.5,95.34,95.48,84034.0,94.5849,94.6543,94.4957,94.6345,84034.0
2017-10-10 14:30:00,95.48,95.5,95.33,95.44,87979.0,94.6345,94.6543,94.4858,94.5948,87979.0
2017-10-10 15:00:00,95.45,95.48,95.24,95.25,139318.0,94.6047,94.6345,94.3966,94.4065,139318.0
2017-10-10 15:30:00,95.25,95.41,95.24,95.4,483956.0,94.4065,94.5651,94.3966,94.5552,483956.0
2017-10-11 09:30:00,95.39,95.6,94.83,95.01,145092.0,94.5453,94.7534,93.9902,94.1686,145092.0
2017-10-11 10:00:00,95.01,95.79,95.01,95.67,160451.0,94.1686,94.9417,94.1686,94.8228,160451.0
2017-10-11 10:30:00,95.66,95.69,95.27,95.3,90634.0,94.8129,94.8426,94.4263,94.456,90634.0
2017-10-11 11:00:00,95.29,95.69,95.29,95.38,131762.0,94.4461,94.8426,94.4461,94.5353,131762.0
2017-10-11 11:30:00,95.38,95.5,95.37,95.49,91254.0,94.5353,94.6543,94.5254,94.6444,91254.0
2017-10-11 12:00:00,95.48,95.61,95.46,95.59,107108.0,94.6345,94.7633,94.6146,94.7435,107108.0
2017-10-11 12:30:00,95.59,95.69,95.51,95.64,80270.0,94.7435,94.8426,94.6642,94.793,80270.0
2017-10-11 13:00:00,95.64,95.79,95.55,95.64,198423.0,94.793,94.9417,94.7038,94.793,198423.0
2017-10-11 13:30:00,95.62,95.74,95.54,95.71,244498.0,94.7732,94.8922,94.6939,94.8624,244498.0
2017-10-11 14:00:00,95.72,95.89,95.72,95.8,88342.0,94.8723,95.0408,94.8723,94.9516,88342.0
2017-10-11 14:30:00,95.8,95.81,95.74,95.75,73426.0,94.9516,94.9615,94.8922,94.9021,73426.0
2017-10-11 15:00:00,95.74,95.85,95.71,95.85,91624.0,94.8922,95.0012,94.8624,95.0012,91624.0
2017-10-11 15:30:00,95.86,96.0,95.79,95.99,420809.0,95.0111,95.1498,94.9417,95.1399,420809.0
2017-10-12 09:30:00,96.14,96.61,95.84,96.6,262616.0,95.2886,95.7544,94.9913,95.7445,262616.0
2017-10-12 10:00:00,96.62,96.78,96.49,96.63,132096.0,95.7644,95.9229,95.6355,95.7743,132096.0
2017-10-12 10:30:00,96.61,96.85,96.58,96.71,184649.0,95.7544,95.9923,95.7247,95.8536,184649.0
2017-10-12 11:00:00,96.69,97.09,96.62,96.94,194248.0,95.8337,96.2302,95.7644,96.0815,194248.0
2017-10-12 11:30:00,96.93,97.19,96.92,97.09,171281.0,96.0716,96.3293,96.0617,96.2302,171281.0
2017-10-12 12:00:00,97.09,97.23,96.95,97.05,115911.0,96.2302,96.369,96.0914,96.1906,115911.0
2017-10-12 12:30:00,97.05,97.06,96.88,97.06,91537.0,96.1906,96.2005,96.0221,96.2005,91537.0
2017-10-12 13:00:00,97.06,97.14,96.95,97.06,97935.0,96.2005,96.2798,96.0914,96.2005,97935.0
2017-10-12 13:30:00,97.06,97.13,96.95,96.98,133098.0,96.2005,96.2698,96.0914,96.1212,133098.0
2017-10-12 14:00:00,96.98,97.03,96.89,96.95,119765.0,96.1212,96.1707,96.032,96.0914,119765.0
2017-10-12 14:30:00,96.95,96.99,96.69,96.84,193037.0,96.0914,96.1311,95.8337,95.9824,193037.0
2017-10-12 15:00:00,96.84,96.98,96.75,96.81,233629.0,95.9824,96.1212,95.8932,95.9527,233629.0
2017-10-12 15:30:00,96.81,96.81,96.55,96.71,557220.0,95.9527,95.9527,95.695,95.8536,557220.0
2017-10-13 09:30:00,97.15,97.63,96.85,97.45,278010.0,96.2897,96.7654,95.9923,96.587,278010.0
2017-10-13 10:00:00,97.43,97.55,97.15,97.31,128997.0,96.5672,96.6861,96.2897,96.4482,128997.0
2017-10-13 10:30:00,97.3,97.4,96.94,96.95,183465.0,96.4383,96.5375,96.0815,96.0914,183465.0
2017-10-13 11:00:00,96.94,97.06,96.69,96.94,114681.0,96.0815,96.2005,95.8337,96.0815,114681.0
2017-10-13 11:30:00,96.94,96.97,96.81,96.87,100672.0,96.0815,96.1113,95.9527,96.0121,100672.0
2017-10-13 12:00:00,96.87,96.87,96.7,96.87,106824.0,96.0121,96.0121,95.8436,96.0121,106824.0
2017-10-13 12:30:00,96.87,96.88,96.72,96.8,71673.0,96.0121,96.0221,95.8635,95.9428,71673.0
2017-10-13 13:00:00,96.82,96.87,96.76,96.79,64533.0,95.9626,96.0121,95.9031,95.9329,64533.0
2017-10-13 13:30:00,96.8,96.88,96.72,96.76,73921.0,95.9428,96.0221,95.8635,95.9031,73921.0
2017-10-13 14:00:00,96.75,96.92,96.73,96.83,91811.0,95.8932,96.0617,95.8734,95.9725,91811.0
2017-10-13 14:30:00,96.83,96.99,96.83,96.98,86868.0,95.9725,96.1311,95.9725,96.1212,86868.0
2017-10-13 15:00:00,96.98,97.1,96.97,97.03,78880.0,96.1212,96.2401,96.1113,96.1707,78880.0
2017-10-13 15:30:00,97.04,97.05,96.89,96.99,311312.0,96.1806,96.1906,96.032,96.1311,311312.0
2017-10-16 09:30:00,96.95,97.58,96.94,97.24,299164.0,96.0914,96.7159,96.0815,96.3789,299164.0
2017-10-16 10:00:00,97.26,97.43,97.14,97.36,145579.0,96.3987,96.5672,96.2798,96.4978,145579.0
2017-10-16 10:30:00,97.33,97.4,97.2,97.38,105537.0,96.4681,96.5375,96.3392,96.5176,105537.0
2017-10-16 11:00:00,97.38,97.39,97.12,97.31,154160.0,96.5176,96.5275,96.2599,96.4482,154160.0
2017-10-16 11:30:00,97.31,97.42,97.22,97.38,100636.0,96.4482,96.5573,96.359,96.5176,100636.0
2017-10-16 12:00:00,97.38,97.4,96.97,97.12,119566.0,96.5176,96.5375,96.1113,96.2599,119566.0
2017-10-16 12:30:00,97.12,97.13,96.97,96.97,66631.0,96.2599,96.2698,96.1113,96.1113,66631.0
2017-10-16 13:00:00,96.98,97.08,96.92,97.07,60757.0,96.1212,96.2203,96.0617,96.2104,60757.0
2017-10-16 13:30:00,97.08,97.2,96.99,97.12,112252.0,96.2203,96.3392,96.1311,96.2599,112252.0
2017-10-16 14:00:00,97.11,97.21,97.08,97.12,93376.0,96.25,96.3491,96.2203,96.2599,93376.0
2017-10-16 14:30:00,97.12,97.13,96.98,97.03,138844.0,96.2599,96.2698,96.1212,96.1707,138844.0
2017-10-16 15:00:00,97.02,97.08,96.99,97.04,118257.0,96.1608,96.2203,96.1311,96.1806,118257.0
2017-10-16 15:30:00,97.05,97.15,96.99,97.13,383337.0,96.1906,96.2897,96.1311,96.2698,383337.0
2017-10-17 09:30:00,96.96,97.0,96.23,96.35,177466.0,96.1013,96.141,95.3778,95.4967,177466.0
2017-10-17 10:00:00,96.35,96.42,96.04,96.04,124032.0,95.4967,95.5661,95.1895,95.1895,124032.0
2017-10-17 10:30:00,96.05,96.3,95.93,96.12,164386.0,95.1994,95.4472,95.0805,95.2688,164386.0
2017-10-17 11:00:00,96.14,96.26,96.1,96.23,110031.0,95.2886,95.4075,95.249,95.3778,110031.0
2017-10-17 11:30:00,96.23,96.32,96.11,96.2,97443.0,95.3778,95.467,95.2589,95.3481,97443.0
2017-10-17 12:00:00,96.2,96.37,96.15,96.32,65554.0,95.3481,95.5166,95.2985,95.467,65554.0
2017-10-17 12:30:00,96.32,96.35,96.11,96.13,74540.0,95.467,95.4967,95.2589,95.2787,74540.0
2017-10-17 13:00:00,96.12,96.41,96.09,96.33,75695.0,95.2688,95.5562,95.2391,95.4769,75695.0
2017-10-17 13:30:00,96.33,96.51,96.32,96.48,113809.0,95.4769,95.6553,95.467,95.6256,113809.0
2017-10-17 14:00:00,96.48,96.6,96.46,96.5,109996.0,95.6256,95.7445,95.6058,95.6454,109996.0
2017-10-17 14:30:00,96.5,96.57,96.46,96.51,119347.0,95.6454,95.7148,95.6058,95.6553,119347.0
2017-10-17 15:00:00,96.52,96.58,96.47,96.58,127601.0,95.6652,95.7247,95.6157,95.7247,127601.0
2017-10-17 15:30:00,96.58,96.83,96.58,96.72,454734.0,95.7247,95.9725,95.7247,95.8635,454734.0
2017-10-18 09:30:00,96.97,97.07,96.05,96.09,133347.0,96.1113,96.2104,95.1994,95.2391,133347.0
2017-10-18 10:00:00,96.12,96.33,96.1,96.28,93317.0,95.2688,95.4769,95.249,95.4274,93317.0
2017-10-18 10:30:00,96.29,96.44,96.24,96.31,145782.0,95.4373,95.586,95.3877,95.4571,145782.0
2017-10-18 11:00:00,96.31,96.43,96.26,96.4,76835.0,95.4571,95.576,95.4075,95.5463,76835.0
2017-10-18 11:30:00,96.41,96.52,96.3,96.32,75228.0,95.5562,95.6652,95.4472,95.467,75228.0
2017-10-18 12:00:00,96.31,96.53,96.3,96.48,67448.0,95.4571,95.6752,95.4472,95.6256,67448.0
2017-10-18 12:30:00,96.48,96.48,96.24,96.25,88286.0,95.6256,95.6256,95.3877,95.3976,88286.0
2017-10-18 13:00:00,96.25,96.36,96.24,96.35,93811.0,95.3976,95.5067,95.3877,95.4967,93811.0
2017-10-18 13:30:00,96.36,96.6,96.35,96.54,81923.0,95.5067,95.7445,95.4967,95.6851,81923.0
2017-10-18 14:00:00,96.52,96.63,96.48,96.54,92602.0,95.6652,95.7743,95.6256,95.6851,92602.0
2017-10-18 14:30:00,96.53,96.61,96.5,96.51,94265.0,95.6752,95.7544,95.6454,95.6553,94265.0
2017-10-18 15:00:00,96.52,96.67,96.5,96.65,120538.0,95.6652,95.8139,95.6454,95.7941,120538.0
2017-10-18 15:30:00,96.65,96.71,96.34,96.41,381096.0,95.7941,95.8536,95.4868,95.5562,381096.0
2017-10-19 09:30:00,96.4,96.87,96.11,96.34,222930.0,95.5463,96.0121,95.2589,95.4868,222930.0
2017-10-19 10:00:00,96.34,96.99,96.2,96.71,174331.0,95.4868,96.1311,95.3481,95.8536,174331.0
2017-10-19 10:30:00,96.72,96.86,96.34,96.83,106793.0,95.8635,96.0022,95.4868,95.9725,106793.0
2017-10-19 11:00:00,96.84,97.18,96.78,97.1,90322.0,95.9824,96.3194,95.9229,96.2401,90322.0
2017-10-19 11:30:00,97.1,97.18,96.78,96.82,119249.0,96.2401,96.3194,95.9229,95.9626,119249.0
2017-10-19 12:00:00,96.83,96.84,96.69,96.79,71852.0,95.9725,95.9824,95.8337,95.9329,71852.0
2017-10-19 12:30:00,96.79,96.79,96.53,96.64,57813.0,95.9329,95.9329,95.6752,95.7842,57813.0
2017-10-19 13:00:00,96.64,96.77,96.6,96.77,35801.0,95.7842,95.913,95.7445,95.913,35801.0
2017-10-19 13:30:00,96.77,96.86,96.73,96.83,48247.0,95.913,96.0022,95.8734,95.9725,48247.0
2017-10-19 14:00:00,96.83,97.14,96.81,96.99,118838.0,95.9725,96.2798,95.9527,96.1311,118838.0
2017-10-19 14:30:00,96.99,97.13,96.98,97.08,105758.0,96.1311,96.2698,96.1212,96.2203,105758.0
2017-10-19 15:00:00,97.09,97.24,97.03,97.2,122820.0,96.2302,96.3789,96.1707,96.3392,122820.0
2017-10-19 15:30:00,97.2,97.22,97.01,97.2,454914.0,96.3392,96.359,96.1509,96.3392,454914.0
2017-10-20 09:30:00,97.54,97.72,97.33,97.67,243459.0,96.6762,96.8546,96.4681,96.8051,243459.0
2017-10-20 10:00:00,97.67,98.04,97.67,98.01,317422.0,96.8051,97.1718,96.8051,97.142,317422.0
2017-10-20 10:30:00,98.01,98.21,97.93,98.16,276175.0,97.142,97.3403,97.0628,97.2907,276175.0
2017-10-20 11:00:00,98.16,98.57,98.14,98.53,222250.0,97.2907,97.6971,97.2709,97.6574,222250.0
2017-10-20 11:30:00,98.53,99.02,98.43,98.98,423901.0,97.6574,98.1431,97.5583,98.1035,423901.0
2017-10-20 12:00:00,98.98,99.18,98.64,98.92,358308.0,98.1035,98.3017,97.7665,98.044,358308.0
2017-10-20 12:30:00,98.94,99.0,98.78,98.94,149636.0,98.0638,98.1233,97.9052,98.0638,149636.0
2017-10-20 13:00:00,98.94,98.95,98.76,98.84,160908.0,98.0638,98.0737,97.8854,97.9647,160908.0
2017-10-20 13:30:00,98.84,98.93,98.62,98.73,185248.0,97.9647,98.0539,97.7466,97.8557,185248.0
2017-10-20 14:00:00,98.73,99.05,98.72,98.97,234902.0,97.8557,98.1728,97.8458,98.0935,234902.0
2017-10-20 14:30:00,98.97,99.0,98.81,98.89,211209.0,98.0935,98.1233,97.935,98.0143,211209.0
2017-10-20 15:00:00,98.89,98.9,98.74,98.77,297929.0,98.0143,98.0242,97.8656,97.8953,297929.0
2017-10-20 15:30:00,98.77,98.89,98.7,98.88,686394.0,97.8953,98.0143,97.8259,98.0043,686394.0
2017-10-23 09:30:00,99.07,99.44,98.49,98.55,265760.0,98.1927,98.5594,97.6178,97.6773,265760.0
2017-10-23 10:00:00,98.57,98.82,98.43,98.81,199493.0,97.6971,97.9449,97.5583,97.935,199493.0
2017-10-23 10:30:00,98.8,98.89,98.32,98.32,243995.0,97.9251,98.0143,97.4493,97.4493,243995.0
2017-10-23 11:00:00,98.34,98.51,98.3,98.41,192440.0,97.4691,97.6376,97.4295,97.5385,192440.0
2017-10-23 11:30:00,98.46,98.6,98.34,98.43,132279.0,97.5881,97.7268,97.4691,97.5583,132279.0
2017-10-23 12:00:00,98.43,98.82,98.4,98.73,445372.0,97.5583,97.9449,97.5286,97.8557,445372.0
2017-10-23 12:30:00,98.74,99.22,98.74,98.98,522657.0,97.8656,98.3413,97.8656,98.1035,522657.0
2017-10-23 13:00:00,98.98,99.09,98.95,98.99,139171.0,98.1035,98.2125,98.0737,98.1134,139171.0
2017-10-23 13:30:00,98.99,99.0,98.73,98.84,113299.0,98.1134,98.1233,97.8557,97.9647,113299.0
2017-10-23 14:00:00,98.85,98.98,98.79,98.82,166638.0,97.9746,98.1035,97.9151,97.9449,166638.0
2017-10-23 14:30:00,98.83,98.92,98.75,98.83,136546.0,97.9548,98.044,97.8755,97.9548,136546.0
2017-10-23 15:00:00,98.83,98.83,98.46,98.49,209516.0,97.9548,97.9548,97.5881,97.6178,209516.0
2017-10-23 15:30:00,98.5,98.57,98.36,98.46,619268.0,97.6277,97.6971,97.4889,97.5881,619268.0
2017-10-24 09:30:00,98.25,98.4,97.81,97.88,270834.0,97.3799,97.5286,96.9438,97.0132,270834.0
2017-10-24 10:00:00,97.88,98.22,97.86,98.16,135777.0,97.0132,97.3502,96.9934,97.2907,135777.0
2017-10-24 10:30:00,98.16,98.52,98.16,98.48,95852.0,97.2907,97.6475,97.2907,97.6079,95852.0
2017-10-24 11:00:00,98.48,98.61,98.44,98.56,122494.0,97.6079,97.7367,97.5682,97.6872,122494.0
2017-10-24 11:30:00,98.55,98.59,98.39,98.54,111826.0,97.6773,97.7169,97.5187,97.6674,111826.0
2017-10-24 12:00:00,98.54,98.66,98.48,98.62,113641.0,97.6674,97.7863,97.6079,97.7466,113641.0
2017-10-24 12:30:00,98.62,98.67,98.44,98.45,111137.0,97.7466,97.7962,97.5682,97.5782,111137.0
2017-10-24 13:00:00,98.45,98.57,98.41,98.43,160236.0,97.5782,97.6971,97.5385,97.5583,160236.0
2017-10-24 13:30:00,98.41,98.49,98.19,98.2,121514.0,97.5385,97.6178,97.3205,97.3304,121514.0
2017-10-24 14:00:00,98.21,98.5,98.16,98.41,158887.0,97.3403,97.6277,97.2907,97.5385,158887.0
2017-10-24 14:30:00,98.4,98.57,98.39,98.54,137280.0,97.5286,97.6971,97.5187,97.6674,137280.0
2017-10-24 15:00:00,98.55,98.67,98.52,98.59,233741.0,97.6773,97.7962,97.6475,97.7169,233741.0
2017-10-24 15:30:00,98.6,98.72,98.45,98.68,520518.0,97.7268,97.8458,97.5782,97.8061,520518.0
2017-10-25 09:30:00,98.4,99.06,98.31,98.61,285059.0,97.5286,98.1828,97.4394,97.7367,285059.0
2017-10-25 10:00:00,98.59,99.44,98.58,99.4,283975.0,97.7169,98.5594,97.707,98.5197,283975.0
2017-10-25 10:30:00,99.4,99.56,99.08,99.16,249063.0,98.5197,98.6783,98.2026,98.2819,249063.0
2017-10-25 11:00:00,99.16,99.16,98.59,98.78,362994.0,98.2819,98.2819,97.7169,97.9052,362994.0
2017-10-25 11:30:00,98.78,99.09,98.76,99.08,199699.0,97.9052,98.2125,97.8854,98.2026,199699.0
2017-10-25 12:00:00,99.05,99.08,98.67,98.78,198570.0,98.1728,98.2026,97.7962,97.9052,198570.0
2017-10-25 12:30:00,98.76,99.21,98.71,99.15,249791.0,97.8854,98.3314,97.8358,98.272,249791.0
2017-10-25 13:00:00,99.16,99.36,99.02,99.05,263257.0,98.2819,98.4801,98.1431,98.1728,263257.0
2017-10-25 13:30:00,99.06,99.21,99.02,99.13,208535.0,98.1828,98.3314,98.1431,98.2521,208535.0
2017-10-25 14:00:00,99.12,99.44,99.12,99.35,224031.0,98.2422,98.5594,98.2422,98.4702,224031.0
2017-10-25 14:30:00,99.36,99.48,99.31,99.46,347844.0,98.4801,98.599,98.4305,98.5792,347844.0
2017-10-25 15:00:00,99.46,99.57,99.37,99.54,248412.0,98.5792,98.6882,98.49,98.6585,248412.0
2017-10-25 15:30:00,99.54,99.63,99.41,99.6,861161.0,98.6585,98.7477,98.5297,98.718,861161.0
2017-10-26 09:30:00,99.79,100.03,99.3,100.01,372282.0,98.9063,99.1442,98.4206,99.1243,372282.0
2017-10-26 10:00:00,100.01,100.47,99.98,100.47,513993.0,99.1243,99.5803,99.0946,99.5803,513993.0
2017-10-26 10:30:00,100.45,100.76,100.23,100.51,312239.0,99.5604,99.8677,99.3424,99.6199,312239.0
2017-10-26 11:00:00,100.5,100.63,100.18,100.29,296520.0,99.61,99.7388,99.2928,99.4019,296520.0
2017-10-26 11:30:00,100.26,100.39,100.22,100.26,135297.0,99.3721,99.501,99.3325,99.3721,135297.0
2017-10-26 12:00:00,100.28,100.42,100.19,100.21,172433.0,99.3919,99.5307,99.3027,99.3226,172433.0
2017-10-26 12:30:00,100.21,100.23,100.09,100.17,194299.0,99.3226,99.3424,99.2036,99.2829,194299.0
2017-10-26 13:00:00,100.16,100.19,100.07,100.1,93861.0,99.273,99.3027,99.1838,99.2135,93861.0
2017-10-26 13:30:00,100.1,100.16,99.85,99.95,203573.0,99.2135,99.273,98.9658,99.0649,203573.0
2017-10-26 14:00:00,99.94,100.29,99.87,100.25,139867.0,99.055,99.4019,98.9856,99.3622,139867.0
2017-10-26 14:30:00,100.23,100.32,100.11,100.13,149115.0,99.3424,99.4316,99.2235,99.2433,149115.0
2017-10-26 15:00:00,100.13,100.22,100.09,100.18,150674.0,99.2433,99.3325,99.2036,99.2928,150674.0
2017-10-26 15:30:00,100.17,100.25,99.96,100.01,500918.0,99.2829,99.3622,99.0748,99.1243,500918.0
2017-10-27 09:30:00,100.72,101.66,100.54,101.49,452193.0,99.828,100.7597,99.6496,100.5912,452193.0
2017-10-27 10:00:00,101.5,101.98,101.35,101.41,440100.0,100.6011,101.0769,100.4525,100.5119,440100.0
2017-10-27 10:30:00,101.42,101.42,100.61,100.61,409888.0,100.5219,100.5219,99.719,99.719,409888.0
2017-10-27 11:00:00,100.62,100.69,100.18,100.43,216414.0,99.7289,99.7983,99.2928,99.5406,216414.0
2017-10-27 11:30:00,100.43,100.66,100.4,100.44,180243.0,99.5406,99.7686,99.5109,99.5505,180243.0
2017-10-27 12:00:00,100.45,100.76,100.41,100.52,154727.0,99.5604,99.8677,99.5208,99.6298,154727.0
2017-10-27 12:30:00,100.51,100.67,100.42,100.51,140934.0,99.6199,99.7785,99.5307,99.6199,140934.0
2017-10-27 13:00:00,100.51,100.65,100.5,100.57,155270.0,99.6199,99.7587,99.61,99.6794,155270.0
2017-10-27 13:30:00,100.58,100.94,100.57,100.93,113833.0,99.6893,100.0461,99.6794,100.0362,113833.0
2017-10-27 14:00:00,100.92,101.03,100.61,100.65,150710.0,100.0263,100.1353,99.719,99.7587,150710.0
2017-10-27 14:30:00,100.67,100.82,100.58,100.78,144934.0,99.7785,99.9272,99.6893,99.8875,144934.0
2017-10-27 15:00:00,100.78,100.94,100.72,100.75,204491.0,99.8875,100.0461,99.828,99.8578,204491.0
2017-10-27 15:30:00,100.74,100.84,100.59,100.69,562673.0,99.8479,99.947,99.6992,99.7983,562673.0
2017-10-30 09:30:00,100.7,100.98,100.41,100.65,218870.0,99.8082,100.0857,99.5208,99.7587,218870.0
2017-10-30 10:00:00,100.65,100.96,100.55,100.91,132370.0,99.7587,100.0659,99.6596,100.0164,132370.0
2017-10-30 10:30:00,100.91,100.92,100.71,100.83,99984.0,100.0164,100.0263,99.8181,99.9371,99984.0
2017-10-30 11:00:00,100.83,100.87,100.6,100.62,124643.0,99.9371,99.9767,99.7091,99.7289,124643.0
2017-10-30 11:30:00,100.61,100.63,100.19,100.19,147400.0,99.719,99.7388,99.3027,99.3027,147400.0
2017-10-30 12:00:00,100.18,100.28,99.91,100.22,98542.0,99.2928,99.3919,99.0252,99.3325,98542.0
2017-10-30 12:30:00,100.21,100.45,100.21,100.42,66898.0,99.3226,99.5604,99.3226,99.5307,66898.0
2017-10-30 13:00:00,100.41,100.73,100.38,100.58,50918.0,99.5208,99.838,99.4911,99.6893,50918.0
2017-10-30 13:30:00,100.59,100.59,100.27,100.31,55710.0,99.6992,99.6992,99.382,99.4217,55710.0
2017-10-30 14:00:00,100.29,100.69,100.28,100.5,78944.0,99.4019,99.7983,99.3919,99.61,78944.0
2017-10-30 14:30:00,100.49,100.59,100.36,100.44,112503.0,99.6001,99.6992,99.4712,99.5505,112503.0
2017-10-30 15:00:00,100.45,100.52,100.26,100.49,138885.0,99.5604,99.6298,99.3721,99.6001,138885.0
2017-10-30 15:30:00,100.5,100.8,100.42,100.7,352064.0,99.61,99.9073,99.5307,99.8082,352064.0
2017-10-31 09:30:00,101.13,101.97,100.84,101.95,400664.0,100.2344,101.067,99.947,101.0472,400664.0
2017-10-31 10:00:00,101.91,102.1,101.7,101.87,366099.0,101.0075,101.1958,100.7994,100.9679,366099.0
2017-10-31 10:30:00,101.86,101.87,101.61,101.7,260557.0,100.958,100.9679,100.7102,100.7994,260557.0
2017-10-31 11:00:00,101.69,102.28,101.68,102.28,317758.0,100.7895,101.3742,100.7795,101.3742,317758.0
2017-10-31 11:30:00,102.27,102.36,102.11,102.19,149486.0,101.3643,101.4535,101.2057,101.285,149486.0
2017-10-31 12:00:00,102.19,102.25,101.89,102.0,195153.0,101.285,101.3445,100.9877,101.0967,195153.0
2017-10-31 12:30:00,101.99,102.34,101.98,102.28,510454.0,101.0868,101.4337,101.0769,101.3742,510454.0
2017-10-31 13:00:00,102.25,102.32,102.1,102.13,273909.0,101.3445,101.4139,101.1958,101.2256,273909.0
2017-10-31 13:30:00,102.1,102.31,102.07,102.28,216257.0,101.1958,101.404,101.1661,101.3742,216257.0
2017-10-31 14:00:00,102.29,102.45,102.28,102.43,215175.0,101.3841,101.5427,101.3742,101.5229,215175.0
2017-10-31 14:30:00,102.42,102.44,102.22,102.3,202100.0,101.513,101.5328,101.3148,101.3941,202100.0
2017-10-31 15:00:00,102.3,102.44,102.29,102.4,291506.0,101.3941,101.5328,101.3841,101.4932,291506.0
2017-10-31 15:30:00,102.4,102.43,102.28,102.33,634082.0,101.4932,101.5229,101.3742,101.4238,634082.0
2017-11-01 09:30:00,103.67,103.92,102.29,102.44,728133.0,102.7519,102.9997,101.3841,101.5328,728133.0
2017-11-01 10:00:00,102.44,102.71,101.89,102.18,326652.0,101.5328,101.8004,100.9877,101.2751,326652.0
2017-11-01 10:30:00,102.19,102.45,102.08,102.19,202846.0,101.285,101.5427,101.176,101.285,202846.0
2017-11-01 11:00:00,102.2,102.4,102.03,102.03,154911.0,101.2949,101.4932,101.1264,101.1264,154911.0
2017-11-01 11:30:00,102.0,102.05,101.48,101.57,242698.0,101.0967,101.1463,100.5813,100.6705,242698.0
2017-11-01 12:00:00,101.59,101.91,101.58,101.79,132151.0,100.6903,101.0075,100.6804,100.8886,132151.0
2017-11-01 12:30:00,101.8,101.87,101.38,101.62,195898.0,100.8985,100.9679,100.4822,100.7201,195898.0
2017-11-01 13:00:00,101.62,101.63,101.3,101.46,115538.0,100.7201,100.73,100.4029,100.5615,115538.0
2017-11-01 13:30:00,101.47,101.69,101.32,101.59,120857.0,100.5714,100.7895,100.4227,100.6903,120857.0
2017-11-01 14:00:00,101.59,101.75,101.5,101.57,126980.0,100.6903,100.8489,100.6011,100.6705,126980.0
2017-11-01 14:30:00,101.57,101.94,101.55,101.9,122230.0,100.6705,101.0372,100.6507,100.9976,122230.0
2017-11-01 15:00:00,101.89,102.02,101.78,101.94,160675.0,100.9877,101.1165,100.8787,101.0372,160675.0
2017-11-01 15:30:00,101.94,102.1,101.9,101.96,463903.0,101.0372,101.1958,100.9976,101.0571,463903.0
2017-11-02 09:30:00,102.05,102.55,101.8,102.33,233637.0,101.1463,101.6418,100.8985,101.4238,233637.0
2017-11-02 10:00:00,102.31,102.49,101.76,102.35,290382.0,101.404,101.5824,100.8588,101.4436,290382.0
2017-11-02 10:30:00,102.33,102.84,102.27,102.62,169927.0,101.4238,101.9293,101.3643,101.7112,169927.0
2017-11-02 11:00:00,102.62,102.91,102.55,102.63,163424.0,101.7112,101.9987,101.6418,101.7211,163424.0
2017-11-02 11:30:00,102.63,102.85,102.14,102.85,126884.0,101.7211,101.9392,101.2355,101.9392,126884.0
2017-11-02 12:00:00,102.86,102.87,102.54,102.84,111440.0,101.9491,101.959,101.6319,101.9293,111440.0
2017-11-02 12:30:00,102.83,103.14,102.78,102.99,135402.0,101.9194,102.2266,101.8698,102.0779,135402.0
2017-11-02 13:00:00,102.99,103.28,102.99,103.21,90052.0,102.0779,102.3654,102.0779,102.296,90052.0
2017-11-02 13:30:00,103.2,103.23,103.0,103.11,123915.0,102.2861,102.3158,102.0879,102.1969,123915.0
2017-11-02 14:00:00,103.1,103.33,103.08,103.31,111028.0,102.187,102.4149,102.1672,102.3951,111028.0
2017-11-02 14:30:00,103.31,103.37,103.19,103.23,163652.0,102.3951,102.4546,102.2762,102.3158,163652.0
2017-11-02 15:00:00,103.22,103.24,102.65,102.72,230360.0,102.3059,102.3257,101.741,101.8103,230360.0
2017-11-02 15:30:00,102.71,102.94,102.47,102.6,685343.0,101.8004,102.0284,101.5626,101.6914,685343.0
2017-11-03 09:30:00,102.86,103.07,101.71,101.93,247320.0,101.9491,102.1572,100.8093,101.0273,247320.0
2017-11-03 10:00:00,101.93,102.13,101.7,102.1,277353.0,101.0273,101.2256,100.7994,101.1958,277353.0
2017-11-03 10:30:00,102.14,102.19,101.86,102.16,225140.0,101.2355,101.285,100.958,101.2553,225140.0
2017-11-03 11:00:00,102.16,102.21,101.87,102.14,199810.0,101.2553,101.3049,100.9679,101.2355,199810.0
2017-11-03 11:30:00,102.14,102.29,102.0,102.25,166277.0,101.2355,101.3841,101.0967,101.3445,166277.0
2017-11-03 12:00:00,102.25,102.44,102.21,102.36,166578.0,101.3445,101.5328,101.3049,101.4535,166578.0
2017-11-03 12:30:00,102.36,102.61,102.33,102.5,160197.0,101.4535,101.7013,101.4238,101.5923,160197.0
2017-11-03 13:00:00,102.5,102.84,102.48,102.56,236650.0,101.5923,101.9293,101.5725,101.6518,236650.0
2017-11-03 13:30:00,102.55,102.65,102.42,102.55,117100.0,101.6418,101.741,101.513,101.6418,117100.0
2017-11-03 14:00:00,102.54,102.78,102.52,102.75,106446.0,101.6319,101.8698,101.6121,101.8401,106446.0
2017-11-03 14:30:00,102.76,102.9,102.71,102.85,111812.0,101.85,101.9887,101.8004,101.9392,111812.0
2017-11-03 15:00:00,102.84,102.87,102.48,102.48,152710.0,101.9293,101.959,101.5725,101.5725,152710.0
2017-11-03 15:30:00,102.48,102.7,102.46,102.69,455512.0,101.5725,101.7905,101.5526,101.7806,455512.0
2017-11-06 09:30:00,102.92,103.14,102.6,102.89,293436.0,102.0086,102.2266,101.6914,101.9788,293436.0
2017-11-06 10:00:00,102.9,102.93,102.53,102.79,228145.0,101.9887,102.0185,101.622,101.8797,228145.0
2017-11-06 10:30:00,102.8,102.8,102.42,102.42,267839.0,101.8896,101.8896,101.513,101.513,267839.0
2017-11-06 11:00:00,102.41,102.47,102.09,102.11,179064.0,101.5031,101.5626,101.1859,101.2057,179064.0
2017-11-06 11:30:00,102.12,102.14,101.78,101.85,239002.0,101.2157,101.2355,100.8787,100.948,239002.0
2017-11-06 12:00:00,101.86,101.89,101.58,101.59,150500.0,100.958,100.9877,100.6804,100.6903,150500.0
2017-11-06 12:30:00,101.6,101.92,101.59,101.82,125938.0,100.7003,101.0174,100.6903,100.9183,125938.0
2017-11-06 13:00:00,101.82,102.13,101.81,101.87,145271.0,100.9183,101.2256,100.9084,100.9679,145271.0
2017-11-06 13:30:00,101.87,102.07,101.68,102.02,179932.0,100.9679,101.1661,100.7795,101.1165,179932.0
2017-11-06 14:00:00,102.03,102.45,101.88,102.16,398654.0,101.1264,101.5427,100.9778,101.2553,398654.0
2017-11-06 14:30:00,102.18,102.46,102.17,102.27,235092.0,101.2751,101.5526,101.2652,101.3643,235092.0
2017-11-06 15:00:00,102.27,102.49,102.23,102.48,216756.0,101.3643,101.5824,101.3247,101.5725,216756.0
2017-11-06 15:30:00,102.48,102.5,102.23,102.38,699183.0,101.5725,101.5923,101.3247,101.4733,699183.0
2017-11-07 09:30:00,104.93,105.0,102.4,102.8,1069266.0,104.0008,104.0701,101.4932,101.8896,1069266.0
2017-11-07 10:00:00,102.8,102.84,102.02,102.42,590807.0,101.8896,101.9293,101.1165,101.513,590807.0
2017-11-07 10:30:00,102.42,102.75,102.04,102.2,297107.0,101.513,101.8401,101.1364,101.2949,297107.0
2017-11-07 11:00:00,102.22,102.73,102.17,102.68,162233.0,101.3148,101.8202,101.2652,101.7707,162233.0
2017-11-07 11:30:00,102.69,102.95,102.3,102.37,242191.0,101.7806,102.0383,101.3941,101.4634,242191.0
2017-11-07 12:00:00,102.36,102.52,102.26,102.34,179331.0,101.4535,101.6121,101.3544,101.4337,179331.0
2017-11-07 12:30:00,102.34,102.78,102.3,102.64,146010.0,101.4337,101.8698,101.3941,101.731,146010.0
2017-11-07 13:00:00,102.64,102.65,102.45,102.58,131745.0,101.731,101.741,101.5427,101.6716,131745.0
2017-11-07 13:30:00,102.57,102.71,102.34,102.37,183981.0,101.6617,101.8004,101.4337,101.4634,183981.0
2017-11-07 14:00:00,102.36,102.46,101.75,102.19,381571.0,101.4535,101.5526,100.8489,101.285,381571.0
2017-11-07 14:30:00,102.2,102.69,102.18,102.39,207530.0,101.2949,101.7806,101.2751,101.4833,207530.0
2017-11-07 15:00:00,102.38,102.55,102.27,102.47,308102.0,101.4733,101.6418,101.3643,101.5626,308102.0
2017-11-07 15:30:00,102.48,102.74,102.47,102.72,519874.0,101.5725,101.8302,101.5626,101.8103,519874.0
2017-11-08 09:30:00,102.95,103.97,102.9,103.94,585017.0,102.0383,103.0493,101.9887,103.0195,585017.0
2017-11-08 10:00:00,103.94,104.75,103.7,104.64,549876.0,103.0195,103.8224,102.7817,103.7133,549876.0
2017-11-08 10:30:00,104.64,105.07,104.49,104.97,436136.0,103.7133,104.1395,103.5647,104.0404,436136.0
2017-11-08 11:00:00,105.0,105.25,104.97,105.06,267843.0,104.0701,104.3179,104.0404,104.1296,267843.0
2017-11-08 11:30:00,105.07,105.18,104.82,105.14,217617.0,104.1395,104.2486,103.8917,104.2089,217617.0
2017-11-08 12:00:00,105.15,105.16,104.88,104.98,221658.0,104.2188,104.2287,103.9512,104.0503,221658.0
2017-11-08 12:30:00,104.99,105.09,104.94,105.01,163518.0,104.0602,104.1594,104.0107,104.0801,163518.0
2017-11-08 13:00:00,105.0,105.07,104.76,104.85,211437.0,104.0701,104.1395,103.8323,103.9215,211437.0
2017-11-08 13:30:00,104.84,104.86,104.73,104.79,198418.0,103.9116,103.9314,103.8025,103.862,198418.0
2017-11-08 14:00:00,104.8,104.91,104.47,104.47,264866.0,103.8719,103.9809,103.5448,103.5448,264866.0
2017-11-08 14:30:00,104.49,104.62,104.39,104.55,248313.0,103.5647,103.6935,103.4655,103.6241,248313.0
2017-11-08 15:00:00,104.54,104.9,104.5,104.9,251180.0,103.6142,103.971,103.5746,103.971,251180.0
2017-11-08 15:30:00,104.9,105.11,104.87,105.05,954841.0,103.971,104.1792,103.9413,104.1197,954841.0
2017-11-09 09:30:00,104.33,104.44,103.0,103.45,684771.0,103.4061,103.5151,102.0879,102.5339,684771.0
2017-11-09 10:00:00,103.45,104.33,103.42,103.99,407629.0,102.5339,103.4061,102.5041,103.0691,407629.0
2017-11-09 10:30:00,104.0,104.1,103.61,104.09,207483.0,103.079,103.1781,102.6925,103.1682,207483.0
2017-11-09 11:00:00,104.1,104.21,103.5,103.52,233118.0,103.1781,103.2871,102.5834,102.6033,233118.0
2017-11-09 11:30:00,103.53,103.57,102.82,103.14,309275.0,102.6132,102.6528,101.9095,102.2266,309275.0
2017-11-09 12:00:00,103.13,103.21,102.85,102.88,330590.0,102.2167,102.296,101.9392,101.9689,330590.0
2017-11-09 12:30:00,102.86,103.18,102.41,102.92,409994.0,101.9491,102.2663,101.5031,102.0086,409994.0
2017-11-09 13:00:00,102.91,103.28,102.6,103.19,286114.0,101.9987,102.3654,101.6914,102.2762,286114.0
2017-11-09 13:30:00,103.18,103.39,103.01,103.27,238707.0,102.2663,102.4744,102.0978,102.3555,238707.0
2017-11-09 14:00:00,103.27,103.36,103.16,103.17,131092.0,102.3555,102.4447,102.2464,102.2564,131092.0
2017-11-09 14:30:00,103.17,103.45,103.06,103.32,202086.0,102.2564,102.5339,102.1473,102.405,202086.0
2017-11-09 15:00:00,103.31,103.5,103.23,103.4,229404.0,102.3951,102.5834,102.3158,102.4843,229404.0
2017-11-09 15:30:00,103.41,103.69,103.4,103.6,703605.0,102.4942,102.7717,102.4843,102.6825,703605.0
2017-11-10 09:30:00,103.41,103.77,102.83,103.58,310394.0,102.4942,102.851,101.9194,102.6627,310394.0
2017-11-10 10:00:00,103.51,104.07,103.37,103.65,238039.0,102.5933,103.1484,102.4546,102.7321,238039.0
2017-11-10 10:30:00,103.64,103.76,103.55,103.7,153820.0,102.7222,102.8411,102.633,102.7817,153820.0
2017-11-10 11:00:00,103.71,103.88,103.67,103.81,118270.0,102.7916,102.9601,102.7519,102.8907,118270.0
2017-11-10 11:30:00,103.81,103.99,103.8,103.99,101363.0,102.8907,103.0691,102.8808,103.0691,101363.0
2017-11-10 12:00:00,103.99,104.37,103.99,104.36,131813.0,103.0691,103.4457,103.0691,103.4358,131813.0
2017-11-10 12:30:00,104.36,104.48,104.23,104.33,190233.0,103.4358,103.5548,103.307,103.4061,190233.0
2017-11-10 13:00:00,104.33,104.8,104.33,104.8,164956.0,103.4061,103.8719,103.4061,103.8719,164956.0
2017-11-10 13:30:00,104.79,105.0,104.71,104.75,386707.0,103.862,104.0701,103.7827,103.8224,386707.0
2017-11-10 14:00:00,104.74,104.98,104.74,104.89,166717.0,103.8124,104.0503,103.8124,103.9611,166717.0
2017-11-10 14:30:00,104.91,105.15,104.82,105.11,182657.0,103.9809,104.2188,103.8917,104.1792,182657.0
2017-11-10 15:00:00,105.12,105.17,104.89,105.07,327326.0,104.1891,104.2386,103.9611,104.1395,327326.0
2017-11-10 15:30:00,105.07,105.38,105.05,105.23,795549.0,104.1395,104.4468,104.1197,104.2981,795549.0
2017-11-13 09:30:00,105.0,105.64,105.0,105.56,389830.0,104.0701,104.7045,104.0701,104.6252,389830.0
2017-11-13 10:00:00,105.58,105.8,105.35,105.71,269192.0,104.645,104.8631,104.417,104.7739,269192.0
2017-11-13 10:30:00,105.73,105.76,105.38,105.58,240729.0,104.7937,104.8234,104.4468,104.645,240729.0
2017-11-13 11:00:00,105.58,105.76,105.53,105.66,158628.0,104.645,104.8234,104.5955,104.7243,158628.0
2017-11-13 11:30:00,105.68,105.9,105.63,105.82,167228.0,104.7441,104.9622,104.6946,104.8829,167228.0
2017-11-13 12:00:00,105.82,105.87,105.61,105.67,136379.0,104.8829,104.9324,104.6747,104.7342,136379.0
2017-11-13 12:30:00,105.67,105.72,105.64,105.71,129523.0,104.7342,104.7838,104.7045,104.7739,129523.0
2017-11-13 13:00:00,105.71,105.82,105.64,105.8,126545.0,104.7739,104.8829,104.7045,104.8631,126545.0
2017-11-13 13:30:00,105.8,105.96,105.73,105.73,96654.0,104.8631,105.0216,104.7937,104.7937,96654.0
2017-11-13 14:00:00,105.73,105.74,105.63,105.66,95748.0,104.7937,104.8036,104.6946,104.7243,95748.0
2017-11-13 14:30:00,105.67,105.9,105.61,105.76,142356.0,104.7342,104.9622,104.6747,104.8234,142356.0
2017-11-13 15:00:00,105.75,105.89,105.69,105.84,147669.0,104.8135,104.9523,104.754,104.9027,147669.0
2017-11-13 15:30:00,105.85,105.87,105.56,105.75,715794.0,104.9126,104.9324,104.6252,104.8135,715794.0
2017-11-14 09:30:00,105.64,105.77,105.22,105.32,251932.0,104.7045,104.8333,104.2882,104.3873,251932.0
2017-11-14 10:00:00,105.34,105.86,105.06,105.73,286903.0,104.4071,104.9225,104.1296,104.7937,286903.0
2017-11-14 10:30:00,105.74,105.96,105.56,105.79,398416.0,104.8036,105.0216,104.6252,104.8532,398416.0
2017-11-14 11:00:00,105.82,106.28,105.79,106.12,179711.0,104.8829,105.3388,104.8532,105.1802,179711.0
2017-11-14 11:30:00,106.12,106.18,105.88,106.07,193788.0,105.1802,105.2397,104.9424,105.1307,193788.0
2017-11-14 12:00:00,106.08,106.32,106.07,106.23,171307.0,105.1406,105.3785,105.1307,105.2893,171307.0
2017-11-14 12:30:00,106.24,106.38,105.83,105.97,178472.0,105.2992,105.4379,104.8928,105.0316,178472.0
2017-11-14 13:00:00,105.95,106.13,105.81,106.09,131912.0,105.0117,105.1901,104.873,105.1505,131912.0
2017-11-14 13:30:00,106.09,106.29,106.04,106.22,148474.0,105.1505,105.3487,105.1009,105.2793,148474.0
2017-11-14 14:00:00,106.23,106.25,106.02,106.07,161448.0,105.2893,105.3091,105.0811,105.1307,161448.0
2017-11-14 14:30:00,106.08,106.13,105.97,106.07,178775.0,105.1406,105.1901,105.0316,105.1307,178775.0
2017-11-14 15:00:00,106.07,106.16,105.97,105.97,199613.0,105.1307,105.2199,105.0316,105.0316,199613.0
2017-11-14 15:30:00,105.98,106.24,105.97,106.23,642961.0,105.0415,105.2992,105.0316,105.2893,642961.0
2017-11-15 09:30:00,105.88,105.94,105.0,105.79,379772.0,104.9424,105.0018,104.0701,104.8532,379772.0
2017-11-15 10:00:00,105.81,106.69,105.78,106.69,361913.0,104.873,105.7452,104.8432,105.7452,361913.0
2017-11-15 10:30:00,106.69,107.0,106.32,106.45,535406.0,105.7452,106.0524,105.3785,105.5073,535406.0
2017-11-15 11:00:00,106.45,106.49,106.08,106.1,224062.0,105.5073,105.547,105.1406,105.1604,224062.0
2017-11-15 11:30:00,106.11,106.15,105.91,105.94,130037.0,105.1703,105.21,104.9721,105.0018,130037.0
2017-11-15 12:00:00,105.95,105.96,105.73,105.84,187693.0,105.0117,105.0216,104.7937,104.9027,187693.0
2017-11-15 12:30:00,105.84,105.92,105.7,105.78,142876.0,104.9027,104.982,104.7639,104.8432,142876.0
2017-11-15 13:00:00,105.78,105.81,105.52,105.54,89840.0,104.8432,104.873,104.5855,104.6054,89840.0
2017-11-15 13:30:00,105.55,105.71,105.53,105.61,111536.0,104.6153,104.7739,104.5955,104.6747,111536.0
2017-11-15 14:00:00,105.61,105.74,105.58,105.62,156867.0,104.6747,104.8036,104.645,104.6847,156867.0
2017-11-15 14:30:00,105.61,105.79,105.58,105.71,135044.0,104.6747,104.8532,104.645,104.7739,135044.0
2017-11-15 15:00:00,105.71,105.81,105.61,105.61,128143.0,104.7739,104.873,104.6747,104.6747,128143.0
2017-11-15 15:30:00,105.62,105.63,105.2,105.43,586228.0,104.6847,104.6946,104.2684,104.4963,586228.0
2017-11-16 09:30:00,106.23,107.06,106.17,106.76,362329.0,105.2893,106.1119,105.2298,105.8146,362329.0
2017-11-16 10:00:00,106.74,107.36,106.68,107.2,514635.0,105.7947,106.4092,105.7353,106.2507,514635.0
2017-11-16 10:30:00,107.2,107.2,106.63,106.66,179630.0,106.2507,106.2507,105.6857,105.7154,179630.0
2017-11-16 11:00:00,106.66,106.85,106.44,106.6,272811.0,105.7154,105.9038,105.4974,105.656,272811.0
2017-11-16 11:30:00,106.63,106.78,106.58,106.78,186600.0,105.6857,105.8344,105.6362,105.8344,186600.0
2017-11-16 12:00:00,106.78,106.99,106.65,106.99,253965.0,105.8344,106.0425,105.7055,106.0425,253965.0
2017-11-16 12:30:00,106.98,107.09,106.94,106.99,163971.0,106.0326,106.1416,105.993,106.0425,163971.0
2017-11-16 13:00:00,106.99,107.02,106.81,106.84,151811.0,106.0425,106.0723,105.8641,105.8939,151811.0
2017-11-16 13:30:00,106.84,106.91,106.77,106.87,80081.0,105.8939,105.9632,105.8245,105.9236,80081.0
2017-11-16 14:00:00,106.86,107.02,106.86,106.9,70545.0,105.9137,106.0723,105.9137,105.9533,70545.0
2017-11-16 14:30:00,106.89,106.99,106.85,106.97,96794.0,105.9434,106.0425,105.9038,106.0227,96794.0
2017-11-16 15:00:00,106.96,107.14,106.93,107.08,224424.0,106.0128,106.1912,105.9831,106.1317,224424.0
2017-11-16 15:30:00,107.06,107.08,106.93,107.04,441596.0,106.1119,106.1317,105.9831,106.0921,441596.0
2017-11-17 09:30:00,107.19,107.87,107.0,107.23,480414.0,106.2408,106.9147,106.0524,106.2804,480414.0
2017-11-17 10:00:00,107.23,107.59,107.0,107.41,273011.0,106.2804,106.6372,106.0524,106.4588,273011.0
2017-11-17 10:30:00,107.42,107.42,107.07,107.13,171420.0,106.4687,106.4687,106.1218,106.1813,171420.0
2017-11-17 11:00:00,107.12,107.35,106.73,107.3,363758.0,106.1714,106.3993,105.7848,106.3498,363758.0
2017-11-17 11:30:00,107.3,107.3,106.93,107.12,166997.0,106.3498,106.3498,105.9831,106.1714,166997.0
2017-11-17 12:00:00,107.12,107.29,106.98,107.07,189923.0,106.1714,106.3399,106.0326,106.1218,189923.0
2017-11-17 12:30:00,107.07,107.25,106.98,107.24,187617.0,106.1218,106.3002,106.0326,106.2903,187617.0
2017-11-17 13:00:00,107.25,107.5,107.24,107.32,123905.0,106.3002,106.548,106.2903,106.3696,123905.0
2017-11-17 13:30:00,107.32,107.38,107.22,107.38,135821.0,106.3696,106.4291,106.2705,106.4291,135821.0
2017-11-17 14:00:00,107.39,107.83,107.38,107.78,188477.0,106.439,106.8751,106.4291,106.8255,188477.0
2017-11-17 14:30:00,107.79,107.82,107.68,107.74,211276.0,106.8354,106.8652,106.7264,106.7859,211276.0
2017-11-17 15:00:00,107.73,107.74,107.51,107.51,245517.0,106.776,106.7859,106.5579,106.5579,245517.0
2017-11-17 15:30:00,107.52,107.6,107.3,107.57,799165.0,106.5678,106.6471,106.3498,106.6174,799165.0
2017-11-20 09:30:00,108.7,109.0,107.43,107.45,655680.0,107.7374,108.0347,106.4786,106.4985,655680.0
2017-11-20 10:00:00,107.46,107.78,107.01,107.69,531635.0,106.5084,106.8255,106.0623,106.7363,531635.0
2017-11-20 10:30:00,107.68,108.06,107.52,107.78,302272.0,106.7264,107.103,106.5678,106.8255,302272.0
2017-11-20 11:00:00,107.77,108.17,107.76,108.08,199883.0,106.8156,107.2121,106.8057,107.1229,199883.0
2017-11-20 11:30:00,108.08,108.13,107.91,108.01,169553.0,107.1229,107.1724,106.9544,107.0535,169553.0
2017-11-20 12:00:00,108.02,108.09,107.8,107.83,165345.0,107.0634,107.1328,106.8454,106.8751,165345.0
2017-11-20 12:30:00,107.8,107.85,107.5,107.59,155509.0,106.8454,106.8949,106.548,106.6372,155509.0
2017-11-20 13:00:00,107.59,107.72,107.45,107.47,214029.0,106.6372,106.7661,106.4985,106.5183,214029.0
2017-11-20 13:30:00,107.46,107.49,107.22,107.25,330706.0,106.5084,106.5381,106.2705,106.3002,330706.0
2017-11-20 14:00:00,107.26,107.36,107.18,107.24,372248.0,106.3101,106.4092,106.2308,106.2903,372248.0
2017-11-20 14:30:00,107.23,107.32,107.16,107.27,230306.0,106.2804,106.3696,106.211,106.32,230306.0
2017-11-20 15:00:00,107.26,107.28,107.14,107.18,255375.0,106.3101,106.33,106.1912,106.2308,255375.0
2017-11-20 15:30:00,107.18,107.4,107.09,107.38,633163.0,106.2308,106.4489,106.1416,106.4291,633163.0
2017-11-21 09:30:00,108.75,108.8,107.79,108.38,1208293.0,107.7869,107.8365,106.8354,107.4202,1208293.0
2017-11-21 10:00:00,108.32,108.99,108.16,108.97,695617.0,107.3607,108.0248,107.2022,108.005,695617.0
2017-11-21 10:30:00,108.96,109.11,108.62,109.0,534262.0,107.9951,108.1438,107.6581,108.0347,534262.0
2017-11-21 11:00:00,109.0,109.19,108.94,108.98,607104.0,108.0347,108.223,107.9753,108.0149,607104.0
2017-11-21 11:30:00,108.99,109.11,108.58,108.71,367103.0,108.0248,108.1438,107.6184,107.7473,367103.0
2017-11-21 12:00:00,108.72,108.74,108.2,108.25,433182.0,107.7572,107.777,107.2418,107.2914,433182.0
2017-11-21 12:30:00,108.25,108.35,108.11,108.3,582446.0,107.2914,107.3905,107.1526,107.3409,582446.0
2017-11-21 13:00:00,108.31,108.66,108.28,108.62,271079.0,107.3508,107.6977,107.3211,107.6581,271079.0
2017-11-21 13:30:00,108.64,108.8,108.48,108.66,359888.0,107.6779,107.8365,107.5193,107.6977,359888.0
2017-11-21 14:00:00,108.66,108.73,108.33,108.51,400796.0,107.6977,107.7671,107.3707,107.5491,400796.0
2017-11-21 14:30:00,108.51,108.55,108.37,108.47,246069.0,107.5491,107.5887,107.4103,107.5094,246069.0
2017-11-21 15:00:00,108.49,108.9,108.41,108.7,727440.0,107.5292,107.9356,107.4499,107.7374,727440.0
2017-11-21 15:30:00,108.69,108.86,108.37,108.8,1675258.0,107.7275,107.896,107.4103,107.8365,1675258.0
2017-11-22 09:30:00,106.85,107.49,106.05,106.71,2420262.0,105.9038,106.5381,105.1108,105.765,2420262.0
2017-11-22 10:00:00,106.7,107.23,106.25,106.37,784498.0,105.7551,106.2804,105.3091,105.428,784498.0
2017-11-22 10:30:00,106.37,106.8,106.12,106.75,623074.0,105.428,105.8542,105.1802,105.8046,623074.0
2017-11-22 11:00:00,106.77,107.0,106.57,106.78,333261.0,105.8245,106.0524,105.6262,105.8344,333261.0
2017-11-22 11:30:00,106.81,106.83,106.52,106.72,227200.0,105.8641,105.8839,105.5767,105.7749,227200.0
2017-11-22 12:00:00,106.73,106.75,106.42,106.6,231820.0,105.7848,105.8046,105.4776,105.656,231820.0
2017-11-22 12:30:00,106.59,106.99,106.52,106.81,410975.0,105.6461,106.0425,105.5767,105.8641,410975.0
2017-11-22 13:00:00,106.82,106.88,106.72,106.8,363984.0,105.874,105.9335,105.7749,105.8542,363984.0
2017-11-22 13:30:00,106.81,106.9,106.43,106.44,211646.0,105.8641,105.9533,105.4875,105.4974,211646.0
2017-11-22 14:00:00,106.45,106.55,106.29,106.32,324307.0,105.5073,105.6064,105.3487,105.3785,324307.0
2017-11-22 14:30:00,106.32,106.87,106.31,106.71,539534.0,105.3785,105.9236,105.3685,105.765,539534.0
2017-11-22 15:00:00,106.7,106.78,106.51,106.57,270475.0,105.7551,105.8344,105.5668,105.6262,270475.0
2017-11-22 15:30:00,106.56,106.99,106.51,106.81,895068.0,105.6163,106.0425,105.5668,105.8641,895068.0
2017-11-24 09:30:00,107.4,107.48,106.55,106.64,865135.0,106.4489,106.5282,105.6064,105.6956,865135.0
2017-11-24 10:00:00,106.63,106.68,106.41,106.43,669522.0,105.6857,105.7353,105.4677,105.4875,669522.0
2017-11-24 10:30:00,106.43,106.79,106.43,106.56,449615.0,105.4875,105.8443,105.4875,105.6163,449615.0
2017-11-24 11:00:00,106.57,106.83,106.57,106.78,370993.0,105.6262,105.8839,105.6262,105.8344,370993.0
2017-11-24 11:30:00,106.79,106.97,106.79,106.95,416382.0,105.8443,106.0227,105.8443,106.0029,416382.0
2017-11-24 12:00:00,106.95,107.6,106.95,107.51,444676.0,106.0029,106.6471,106.0029,106.5579,444676.0
2017-11-24 12:30:00,107.51,107.53,107.05,107.14,410546.0,106.5579,106.5777,106.102,106.1912,410546.0
2017-11-27 09:30:00,106.79,107.28,106.53,106.87,428370.0,105.8443,106.33,105.5866,105.9236,428370.0
2017-11-27 10:00:00,106.87,107.13,106.76,106.84,385351.0,105.9236,106.1813,105.8146,105.8939,385351.0
2017-11-27 10:30:00,106.84,106.86,106.67,106.72,222715.0,105.8939,105.9137,105.7254,105.7749,222715.0
2017-11-27 11:00:00,106.71,106.79,106.17,106.17,306025.0,105.765,105.8443,105.2298,105.2298,306025.0
2017-11-27 11:30:00,106.17,106.3,105.86,106.29,334559.0,105.2298,105.3586,104.9225,105.3487,334559.0
2017-11-27 12:00:00,106.29,106.48,106.29,106.41,270091.0,105.3487,105.537,105.3487,105.4677,270091.0
2017-11-27 12:30:00,106.41,106.64,106.37,106.44,231926.0,105.4677,105.6956,105.428,105.4974,231926.0
2017-11-27 13:00:00,106.44,106.66,106.41,106.47,140175.0,105.4974,105.7154,105.4677,105.5271,140175.0
2017-11-27 13:30:00,106.48,106.63,106.44,106.48,139861.0,105.537,105.6857,105.4974,105.537,139861.0
2017-11-27 14:00:00,106.48,106.5,106.38,106.38,154919.0,105.537,105.5569,105.4379,105.4379,154919.0
2017-11-27 14:30:00,106.39,106.64,106.38,106.59,219684.0,105.4478,105.6956,105.4379,105.6461,219684.0
2017-11-27 15:00:00,106.59,106.64,106.4,106.58,239769.0,105.6461,105.6956,105.4577,105.6362,239769.0
2017-11-27 15:30:00,106.58,106.73,106.49,106.58,626032.0,105.6362,105.7848,105.547,105.6362,626032.0
2017-11-28 09:30:00,106.1,106.42,105.85,106.04,759210.0,105.1604,105.4776,104.9126,105.1009,759210.0
2017-11-28 10:00:00,106.03,106.18,105.79,105.83,320255.0,105.091,105.2397,104.8532,104.8928,320255.0
2017-11-28 10:30:00,105.83,106.3,105.83,106.12,298016.0,104.8928,105.3586,104.8928,105.1802,298016.0
2017-11-28 11:00:00,106.13,106.3,106.08,106.11,247679.0,105.1901,105.3586,105.1406,105.1703,247679.0
2017-11-28 11:30:00,106.11,106.27,106.04,106.23,154529.0,105.1703,105.3289,105.1009,105.2893,154529.0
2017-11-28 12:00:00,106.23,106.4,106.05,106.37,135711.0,105.2893,105.4577,105.1108,105.428,135711.0
2017-11-28 12:30:00,106.36,106.42,106.25,106.41,102746.0,105.4181,105.4776,105.3091,105.4677,102746.0
2017-11-28 13:00:00,106.42,106.58,106.41,106.49,184620.0,105.4776,105.6362,105.4677,105.547,184620.0
2017-11-28 13:30:00,106.5,106.61,106.28,106.28,149722.0,105.5569,105.6659,105.3388,105.3388,149722.0
2017-11-28 14:00:00,106.3,106.46,106.11,106.45,223165.0,105.3586,105.5172,105.1703,105.5073,223165.0
2017-11-28 14:30:00,106.46,106.77,106.41,106.62,206623.0,105.5172,105.8245,105.4677,105.6758,206623.0
2017-11-28 15:00:00,106.62,106.89,106.55,106.56,208040.0,105.6758,105.9434,105.6064,105.6163,208040.0
2017-11-28 15:30:00,106.56,106.65,106.16,106.48,572598.0,105.6163,105.7055,105.2199,105.537,572598.0
2017-11-29 09:30:00,105.75,105.88,104.33,104.42,700691.0,104.8135,104.9424,103.4061,103.4953,700691.0
2017-11-29 10:00:00,104.41,104.53,102.79,103.16,762665.0,103.4854,103.6043,101.8797,102.2464,762665.0
2017-11-29 10:30:00,103.17,104.18,103.04,103.47,530905.0,102.2564,103.2574,102.1275,102.5537,530905.0
2017-11-29 11:00:00,103.47,103.88,103.43,103.54,365602.0,102.5537,102.9601,102.5141,102.6231,365602.0
2017-11-29 11:30:00,103.54,103.71,103.2,103.21,310273.0,102.6231,102.7916,102.2861,102.296,310273.0
2017-11-29 12:00:00,103.22,103.93,102.94,103.84,442855.0,102.3059,103.0096,102.0284,102.9204,442855.0
2017-11-29 12:30:00,103.85,104.41,103.81,103.9,186555.0,102.9303,103.4854,102.8907,102.9799,186555.0
2017-11-29 13:00:00,103.9,104.28,103.83,104.23,132227.0,102.9799,103.3565,102.9105,103.307,132227.0
2017-11-29 13:30:00,104.27,104.45,103.91,103.93,163675.0,103.3466,103.525,102.9898,103.0096,163675.0
2017-11-29 14:00:00,103.93,104.0,103.57,103.7,137406.0,103.0096,103.079,102.6528,102.7817,137406.0
2017-11-29 14:30:00,103.72,103.88,103.6,103.68,259873.0,102.8015,102.9601,102.6825,102.7618,259873.0
2017-11-29 15:00:00,103.69,103.77,103.37,103.73,267176.0,102.7717,102.851,102.4546,102.8114,267176.0
2017-11-29 15:30:00,103.74,103.86,103.44,103.53,624160.0,102.8213,102.9402,102.524,102.6132,624160.0
2017-11-30 09:30:00,103.59,104.37,102.77,103.83,570889.0,102.6726,103.4457,101.8599,102.9105,570889.0
2017-11-30 10:00:00,103.81,104.19,103.7,104.13,275346.0,102.8907,103.2673,102.7817,103.2079,275346.0
2017-11-30 10:30:00,104.15,104.3,103.88,103.92,239939.0,103.2277,103.3763,102.9601,102.9997,239939.0
2017-11-30 11:00:00,103.89,104.03,103.41,103.44,180191.0,102.97,103.1087,102.4942,102.524,180191.0
2017-11-30 11:30:00,103.45,103.79,103.43,103.52,212155.0,102.5339,102.8709,102.5141,102.6033,212155.0
2017-11-30 12:00:00,103.53,103.93,103.52,103.84,208057.0,102.6132,103.0096,102.6033,102.9204,208057.0
2017-11-30 12:30:00,103.84,104.03,103.66,103.77,164661.0,102.9204,103.1087,102.742,102.851,164661.0
2017-11-30 13:00:00,103.78,103.88,103.59,103.73,171610.0,102.861,102.9601,102.6726,102.8114,171610.0
2017-11-30 13:30:00,103.76,103.85,103.47,103.73,199130.0,102.8411,102.9303,102.5537,102.8114,199130.0
2017-11-30 14:00:00,103.74,103.93,103.62,103.93,196004.0,102.8213,103.0096,102.7024,103.0096,196004.0
2017-11-30 14:30:00,103.92,104.04,103.71,103.95,169210.0,102.9997,103.1186,102.7916,103.0294,169210.0
2017-11-30 15:00:00,103.97,104.2,103.79,104.2,137015.0,103.0493,103.2772,102.8709,103.2772,137015.0
2017-11-30 15:30:00,104.2,104.51,104.03,104.31,795993.0,103.2772,103.5845,103.1087,103.3863,795993.0
2017-12-01 09:30:00,103.86,104.83,103.71,104.2,454010.0,102.9402,103.9017,102.7916,103.2772,454010.0
2017-12-01 10:00:00,104.18,104.79,104.04,104.49,290912.0,103.2574,103.862,103.1186,103.5647,290912.0
2017-12-01 10:30:00,104.5,104.77,104.23,104.45,232236.0,103.5746,103.8422,103.307,103.525,232236.0
2017-12-01 11:00:00,104.47,104.5,103.25,103.34,292013.0,103.5448,103.5746,102.3356,102.4248,292013.0
2017-12-01 11:30:00,103.32,103.89,102.83,103.45,397694.0,102.405,102.97,101.9194,102.5339,397694.0
2017-12-01 12:00:00,103.44,103.77,103.28,103.72,256888.0,102.524,102.851,102.3654,102.8015,256888.0
2017-12-01 12:30:00,103.73,103.98,103.44,103.9,150181.0,102.8114,103.0592,102.524,102.9799,150181.0
2017-12-01 13:00:00,103.88,103.92,103.01,103.72,250848.0,102.9601,102.9997,102.0978,102.8015,250848.0
2017-12-01 13:30:00,103.73,103.82,103.43,103.6,136969.0,102.8114,102.9006,102.5141,102.6825,136969.0
2017-12-01 14:00:00,103.6,103.66,103.41,103.62,141328.0,102.6825,102.742,102.4942,102.7024,141328.0
2017-12-01 14:30:00,103.64,103.71,103.43,103.57,145210.0,102.7222,102.7916,102.5141,102.6528,145210.0
2017-12-01 15:00:00,103.58,103.65,103.35,103.61,267767.0,102.6627,102.7321,102.4348,102.6925,267767.0
2017-12-01 15:30:00,103.62,103.95,103.42,103.83,687136.0,102.7024,103.0294,102.5041,102.9105,687136.0
2017-12-04 09:30:00,104.6,104.74,102.37,102.46,903748.0,103.6737,103.8124,101.4634,101.5526,903748.0
2017-12-04 10:00:00,102.41,102.44,101.11,101.69,745588.0,101.5031,101.5328,100.2146,100.7895,745588.0
2017-12-04 10:30:00,101.7,101.99,100.31,100.75,537045.0,100.7994,101.0868,99.4217,99.8578,537045.0
2017-12-04 11:00:00,100.7,101.25,100.45,100.99,669662.0,99.8082,100.3534,99.5604,100.0957,669662.0
2017-12-04 11:30:00,101.0,101.25,100.88,101.0,418553.0,100.1056,100.3534,99.9866,100.1056,418553.0
2017-12-04 12:00:00,101.0,101.24,100.92,101.0,402110.0,100.1056,100.3434,100.0263,100.1056,402110.0
2017-12-04 12:30:00,100.98,101.39,100.93,101.2,253308.0,100.0857,100.4921,100.0362,100.3038,253308.0
2017-12-04 13:00:00,101.21,101.71,101.19,101.56,237802.0,100.3137,100.8093,100.2939,100.6606,237802.0
2017-12-04 13:30:00,101.59,101.74,101.08,101.72,654435.0,100.6903,100.839,100.1849,100.8192,654435.0
2017-12-04 14:00:00,101.72,101.72,101.01,101.07,320108.0,100.8192,100.8192,100.1155,100.175,320108.0
2017-12-04 14:30:00,101.06,101.13,100.73,100.8,354835.0,100.165,100.2344,99.838,99.9073,354835.0
2017-12-04 15:00:00,100.78,100.85,100.46,100.46,371582.0,99.8875,99.9569,99.5704,99.5704,371582.0
2017-12-04 15:30:00,100.46,100.56,99.83,99.83,1610328.0,99.5704,99.6695,98.9459,98.9459,1610328.0
2017-12-05 09:30:00,99.62,101.66,98.68,101.16,742867.0,98.7378,100.7597,97.8061,100.2642,742867.0
2017-12-05 10:00:00,101.16,101.33,100.71,101.08,402287.0,100.2642,100.4326,99.8181,100.1849,402287.0
2017-12-05 10:30:00,101.06,101.37,100.85,101.16,311945.0,100.165,100.4723,99.9569,100.2642,311945.0
2017-12-05 11:00:00,101.18,101.46,101.04,101.15,405404.0,100.284,100.5615,100.1452,100.2542,405404.0
2017-12-05 11:30:00,101.17,101.27,100.75,100.76,268834.0,100.2741,100.3732,99.8578,99.8677,268834.0
2017-12-05 12:00:00,100.76,100.96,100.55,100.94,144288.0,99.8677,100.0659,99.6596,100.0461,144288.0
2017-12-05 12:30:00,100.96,101.18,100.84,100.91,195259.0,100.0659,100.284,99.947,100.0164,195259.0
2017-12-05 13:00:00,100.93,101.1,100.75,101.04,178721.0,100.0362,100.2047,99.8578,100.1452,178721.0
2017-12-05 13:30:00,101.05,101.2,100.97,101.14,207217.0,100.1551,100.3038,100.0758,100.2443,207217.0
2017-12-05 14:00:00,101.14,101.14,100.68,100.78,161857.0,100.2443,100.2443,99.7884,99.8875,161857.0
2017-12-05 14:30:00,100.79,100.79,100.46,100.6,150008.0,99.8974,99.8974,99.5704,99.7091,150008.0
2017-12-05 15:00:00,100.59,100.92,100.55,100.82,206695.0,99.6992,100.0263,99.6596,99.9272,206695.0
2017-12-05 15:30:00,100.82,100.86,100.52,100.68,772782.0,99.9272,99.9668,99.6298,99.7884,772782.0
2017-12-06 09:30:00,100.26,101.58,100.24,101.36,350553.0,99.3721,100.6804,99.3523,100.4624,350553.0
2017-12-06 10:00:00,101.36,101.85,101.2,101.48,198952.0,100.4624,100.948,100.3038,100.5813,198952.0
2017-12-06 10:30:00,101.48,101.91,101.05,101.88,247417.0,100.5813,101.0075,100.1551,100.9778,247417.0
2017-12-06 11:00:00,101.86,102.23,101.78,101.86,249040.0,100.958,101.3247,100.8787,100.958,249040.0
2017-12-06 11:30:00,101.87,101.98,101.63,101.84,168513.0,100.9679,101.0769,100.73,100.9381,168513.0
2017-12-06 12:00:00,101.88,102.15,101.84,101.87,182885.0,100.9778,101.2454,100.9381,100.9679,182885.0
2017-12-06 12:30:00,101.87,102.33,101.87,102.2,178901.0,100.9679,101.4238,100.9679,101.2949,178901.0
2017-12-06 13:00:00,102.21,102.41,102.13,102.35,184184.0,101.3049,101.5031,101.2256,101.4436,184184.0
2017-12-06 13:30:00,102.38,102.79,102.32,102.72,204812.0,101.4733,101.8797,101.4139,101.8103,204812.0
2017-12-06 14:00:00,102.71,103.1,102.59,103.01,290087.0,101.8004,102.187,101.6815,102.0978,290087.0
2017-12-06 14:30:00,103.02,103.33,103.0,103.14,349887.0,102.1077,102.4149,102.0879,102.2266,349887.0
2017-12-06 15:00:00,103.15,103.27,102.77,102.79,288140.0,102.2365,102.3555,101.8599,101.8797,288140.0
2017-12-06 15:30:00,102.79,103.05,102.72,102.94,643899.0,101.8797,102.1374,101.8103,102.0284,643899.0
2017-12-07 09:30:00,103.13,103.7,102.84,102.9,356577.0,102.2167,102.7817,101.9293,101.9887,356577.0
2017-12-07 10:00:00,102.89,103.05,102.64,102.84,211922.0,101.9788,102.1374,101.731,101.9293,211922.0
2017-12-07 10:30:00,102.85,103.48,102.85,103.31,210332.0,101.9392,102.5636,101.9392,102.3951,210332.0
2017-12-07 11:00:00,103.32,103.57,103.09,103.56,193273.0,102.405,102.6528,102.1771,102.6429,193273.0
2017-12-07 11:30:00,103.55,103.87,103.5,103.81,207163.0,102.633,102.9502,102.5834,102.8907,207163.0
2017-12-07 12:00:00,103.82,103.82,103.48,103.6,148162.0,102.9006,102.9006,102.5636,102.6825,148162.0
2017-12-07 12:30:00,103.62,103.94,103.57,103.78,150962.0,102.7024,103.0195,102.6528,102.861,150962.0
2017-12-07 13:00:00,103.79,103.84,103.66,103.66,142446.0,102.8709,102.9204,102.742,102.742,142446.0
2017-12-07 13:30:00,103.67,103.93,103.65,103.92,111573.0,102.7519,103.0096,102.7321,102.9997,111573.0
2017-12-07 14:00:00,103.93,104.06,103.8,103.93,239123.0,103.0096,103.1385,102.8808,103.0096,239123.0
2017-12-07 14:30:00,103.92,104.14,103.83,104.09,220789.0,102.9997,103.2178,102.9105,103.1682,220789.0
2017-12-07 15:00:00,104.1,104.1,103.87,104.01,174569.0,103.1781,103.1781,102.9502,103.0889,174569.0
2017-12-07 15:30:00,104.01,104.08,103.88,104.07,570530.0,103.0889,103.1583,102.9601,103.1484,570530.0
2017-12-08 09:30:00,105.0,105.35,104.03,104.12,577474.0,104.0701,104.417,103.1087,103.1979,577474.0
2017-12-08 10:00:00,104.15,104.28,103.76,103.89,195550.0,103.2277,103.3565,102.8411,102.97,195550.0
2017-12-08 10:30:00,103.9,104.05,103.7,103.97,355897.0,102.9799,103.1286,102.7817,103.0493,355897.0
2017-12-08 11:00:00,103.98,104.13,103.85,103.87,124347.0,103.0592,103.2079,102.9303,102.9502,124347.0
2017-12-08 11:30:00,103.87,103.91,103.61,103.68,166042.0,102.9502,102.9898,102.6925,102.7618,166042.0
2017-12-08 12:00:00,103.68,104.02,103.65,104.01,80980.0,102.7618,103.0988,102.7321,103.0889,80980.0
2017-12-08 12:30:00,104.01,104.08,103.56,103.65,132246.0,103.0889,103.1583,102.6429,102.7321,132246.0
2017-12-08 13:00:00,103.65,103.88,103.59,103.75,126574.0,102.7321,102.9601,102.6726,102.8312,126574.0
2017-12-08 13:30:00,103.77,103.83,103.41,103.55,227348.0,102.851,102.9105,102.4942,102.633,227348.0
2017-12-08 14:00:00,103.56,103.63,103.27,103.43,206147.0,102.6429,102.7123,102.3555,102.5141,206147.0
2017-12-08 14:30:00,103.46,103.63,103.35,103.4,216093.0,102.5438,102.7123,102.4348,102.4843,216093.0
2017-12-08 15:00:00,103.4,103.4,103.25,103.29,279009.0,102.4843,102.4843,102.3356,102.3753,279009.0
2017-12-08 15:30:00,103.29,103.44,103.21,103.43,591963.0,102.3753,102.524,102.296,102.5141,591963.0
2017-12-11 09:30:00,103.71,104.07,103.37,103.86,205581.0,102.7916,103.1484,102.4546,102.9402,205581.0
2017-12-11 10:00:00,103.86,103.88,103.56,103.71,145860.0,102.9402,102.9601,102.6429,102.7916,145860.0
2017-12-11 10:30:00,103.7,103.9,103.46,103.47,136843.0,102.7817,102.9799,102.5438,102.5537,136843.0
2017-12-11 11:00:00,103.48,103.89,103.47,103.86,123586.0,102.5636,102.97,102.5537,102.9402,123586.0
2017-12-11 11:30:00,103.84,104.3,103.83,104.2,135807.0,102.9204,103.3763,102.9105,103.2772,135807.0
2017-12-11 12:00:00,104.19,104.44,104.09,104.38,122369.0,103.2673,103.5151,103.1682,103.4556,122369.0
2017-12-11 12:30:00,104.38,104.69,104.33,104.64,136320.0,103.4556,103.7629,103.4061,103.7133,136320.0
2017-12-11 13:00:00,104.64,104.72,104.2,104.27,110401.0,103.7133,103.7926,103.2772,103.3466,110401.0
2017-12-11 13:30:00,104.26,104.41,104.22,104.36,81609.0,103.3367,103.4854,103.2971,103.4358,81609.0
2017-12-11 14:00:00,104.36,104.46,104.25,104.28,94335.0,103.4358,103.5349,103.3268,103.3565,94335.0
2017-12-11 14:30:00,104.27,104.38,104.23,104.34,94738.0,103.3466,103.4556,103.307,103.416,94738.0
2017-12-11 15:00:00,104.34,104.35,104.21,104.3,95373.0,103.416,103.4259,103.2871,103.3763,95373.0
2017-12-11 15:30:00,104.31,104.6,104.3,104.54,467080.0,103.3863,103.6737,103.3763,103.6142,467080.0
2017-12-12 09:30:00,104.05,104.8,103.28,104.76,457561.0,103.1286,103.8719,102.3654,103.8323,457561.0
2017-12-12 10:00:00,104.77,104.89,104.43,104.47,111133.0,103.8422,103.9611,103.5052,103.5448,111133.0
2017-12-12 10:30:00,104.48,104.67,104.24,104.63,110504.0,103.5548,103.7431,103.3169,103.7034,110504.0
2017-12-12 11:00:00,104.63,105.04,104.55,104.98,150518.0,103.7034,104.1098,103.6241,104.0503,150518.0
2017-12-12 11:30:00,105.0,105.04,104.83,104.97,124385.0,104.0701,104.1098,103.9017,104.0404,124385.0
2017-12-12 12:00:00,104.97,105.06,104.57,104.61,88872.0,104.0404,104.1296,103.644,103.6836,88872.0
2017-12-12 12:30:00,104.6,104.81,104.46,104.48,110201.0,103.6737,103.8818,103.5349,103.5548,110201.0
2017-12-12 13:00:00,104.46,104.46,104.16,104.18,170573.0,103.5349,103.5349,103.2376,103.2574,170573.0
2017-12-12 13:30:00,104.18,104.22,103.75,103.88,202534.0,103.2574,103.2971,102.8312,102.9601,202534.0
2017-12-12 14:00:00,103.88,104.24,103.75,104.14,148867.0,102.9601,103.3169,102.8312,103.2178,148867.0
2017-12-12 14:30:00,104.14,104.15,104.01,104.09,131183.0,103.2178,103.2277,103.0889,103.1682,131183.0
2017-12-12 15:00:00,104.09,104.15,103.98,104.0,190005.0,103.1682,103.2277,103.0592,103.079,190005.0
2017-12-12 15:30:00,104.01,104.02,103.64,103.77,663083.0,103.0889,103.0988,102.7222,102.851,663083.0
2017-12-13 09:30:00,103.82,104.51,103.8,104.39,259533.0,102.9006,103.5845,102.8808,103.4655,259533.0
2017-12-13 10:00:00,104.38,104.56,104.29,104.47,155191.0,103.4556,103.634,103.3664,103.5448,155191.0
2017-12-13 10:30:00,104.5,104.54,104.28,104.5,208189.0,103.5746,103.6142,103.3565,103.5746,208189.0
2017-12-13 11:00:00,104.5,104.6,104.21,104.31,165476.0,103.5746,103.6737,103.2871,103.3863,165476.0
2017-12-13 11:30:00,104.32,104.4,103.85,103.87,144809.0,103.3962,103.4755,102.9303,102.9502,144809.0
2017-12-13 12:00:00,103.87,104.08,103.73,104.03,95021.0,102.9502,103.1583,102.8114,103.1087,95021.0
2017-12-13 12:30:00,104.03,104.08,103.88,103.97,93032.0,103.1087,103.1583,102.9601,103.0493,93032.0
2017-12-13 13:00:00,103.96,104.0,103.8,103.93,70751.0,103.0394,103.079,102.8808,103.0096,70751.0
2017-12-13 13:30:00,103.93,103.95,103.7,103.73,97518.0,103.0096,103.0294,102.7817,102.8114,97518.0
2017-12-13 14:00:00,103.75,104.07,103.72,104.07,156528.0,102.8312,103.1484,102.8015,103.1484,156528.0
2017-12-13 14:30:00,104.07,104.16,104.01,104.05,106623.0,103.1484,103.2376,103.0889,103.1286,106623.0
2017-12-13 15:00:00,104.07,104.07,103.89,103.91,152140.0,103.1484,103.1484,102.97,102.9898,152140.0
2017-12-13 15:30:00,103.9,104.11,103.87,103.94,434530.0,102.9799,103.188,102.9502,103.0195,434530.0
2017-12-14 09:30:00,104.2,104.63,103.98,104.32,261779.0,103.2772,103.7034,103.0592,103.3962,261779.0
2017-12-14 10:00:00,104.29,104.73,104.28,104.62,186452.0,103.3664,103.8025,103.3565,103.6935,186452.0
2017-12-14 10:30:00,104.62,105.2,104.52,105.01,203659.0,103.6935,104.2684,103.5944,104.0801,203659.0
2017-12-14 11:00:00,105.02,105.06,104.44,104.92,187778.0,104.09,104.1296,103.5151,103.9909,187778.0
2017-12-14 11:30:00,104.92,104.99,104.76,104.76,136638.0,103.9909,104.0602,103.8323,103.8323,136638.0
2017-12-14 12:00:00,104.77,105.05,104.71,104.92,94998.0,103.8422,104.1197,103.7827,103.9909,94998.0
2017-12-14 12:30:00,104.92,105.03,103.94,104.76,110833.0,103.9909,104.0999,103.0195,103.8323,110833.0
2017-12-14 13:00:00,104.75,104.79,104.39,104.64,105798.0,103.8224,103.862,103.4655,103.7133,105798.0
2017-12-14 13:30:00,104.64,104.75,104.56,104.66,111481.0,103.7133,103.8224,103.634,103.7332,111481.0
2017-12-14 14:00:00,104.66,104.7,104.34,104.34,167420.0,103.7332,103.7728,103.416,103.416,167420.0
2017-12-14 14:30:00,104.33,104.55,104.32,104.55,145264.0,103.4061,103.6241,103.3962,103.6241,145264.0
2017-12-14 15:00:00,104.56,104.56,104.32,104.41,177507.0,103.634,103.634,103.3962,103.4854,177507.0
2017-12-14 15:30:00,104.41,104.49,104.15,104.24,540277.0,103.4854,103.5647,103.2277,103.3169,540277.0
2017-12-15 09:30:00,104.76,105.01,103.31,104.15,940607.0,103.8323,104.0801,102.3951,103.2277,940607.0
2017-12-15 10:00:00,104.15,104.65,103.93,104.37,326837.0,103.2277,103.7232,103.0096,103.4457,326837.0
2017-12-15 10:30:00,104.38,104.95,104.38,104.9,134609.0,103.4556,104.0206,103.4556,103.971,134609.0
2017-12-15 11:00:00,104.92,105.12,104.84,105.01,181917.0,103.9909,104.1891,103.9116,104.0801,181917.0
2017-12-15 11:30:00,105.0,105.55,105.0,105.48,208427.0,104.0701,104.6153,104.0701,104.5459,208427.0
2017-12-15 12:00:00,105.49,105.6,105.39,105.46,127116.0,104.5558,104.6648,104.4567,104.5261,127116.0
2017-12-15 12:30:00,105.47,105.65,105.35,105.55,271681.0,104.536,104.7144,104.417,104.6153,271681.0
2017-12-15 13:00:00,105.54,105.55,105.31,105.31,129776.0,104.6054,104.6153,104.3774,104.3774,129776.0
2017-12-15 13:30:00,105.31,105.41,105.22,105.4,141276.0,104.3774,104.4765,104.2882,104.4666,141276.0
2017-12-15 14:00:00,105.4,105.55,105.33,105.46,213304.0,104.4666,104.6153,104.3972,104.5261,213304.0
2017-12-15 14:30:00,105.47,105.52,105.32,105.38,219492.0,104.536,104.5855,104.3873,104.4468,219492.0
2017-12-15 15:00:00,105.39,105.59,105.38,105.54,281418.0,104.4567,104.6549,104.4468,104.6054,281418.0
2017-12-15 15:30:00,105.54,105.61,105.26,105.48,1195908.0,104.6054,104.6747,104.3278,104.5459,1195908.0
2017-12-18 09:30:00,105.4,105.88,104.79,105.0,522955.0,104.4666,104.9424,103.862,104.0701,522955.0
2017-12-18 10:00:00,105.03,105.77,104.99,105.75,246537.0,104.0999,104.8333,104.0602,104.8135,246537.0
2017-12-18 10:30:00,105.74,105.75,105.24,105.25,136045.0,104.8036,104.8135,104.308,104.3179,136045.0
2017-12-18 11:00:00,105.26,105.27,104.91,105.08,172908.0,104.3278,104.3378,103.9809,104.1494,172908.0
2017-12-18 11:30:00,105.09,105.42,105.08,105.16,104024.0,104.1594,104.4864,104.1494,104.2287,104024.0
2017-12-18 12:00:00,105.17,105.26,105.05,105.2,93985.0,104.2386,104.3278,104.1197,104.2684,93985.0
2017-12-18 12:30:00,105.2,105.26,105.07,105.25,180034.0,104.2684,104.3278,104.1395,104.3179,180034.0
2017-12-18 13:00:00,105.25,105.31,105.12,105.22,118672.0,104.3179,104.3774,104.1891,104.2882,118672.0
2017-12-18 13:30:00,105.22,105.27,105.13,105.17,132248.0,104.2882,104.3378,104.199,104.2386,132248.0
2017-12-18 14:00:00,105.18,105.18,104.95,104.95,173130.0,104.2486,104.2486,104.0206,104.0206,173130.0
2017-12-18 14:30:00,104.95,105.1,104.93,105.07,105150.0,104.0206,104.1693,104.0008,104.1395,105150.0
2017-12-18 15:00:00,105.06,105.06,104.93,104.98,241683.0,104.1296,104.1296,104.0008,104.0503,241683.0
2017-12-18 15:30:00,104.98,105.12,104.9,105.1,401910.0,104.0503,104.1891,103.971,104.1693,401910.0
2017-12-19 09:30:00,104.59,105.17,104.33,104.36,388941.0,103.6638,104.2386,103.4061,103.4358,388941.0
2017-12-19 10:00:00,104.36,104.63,104.21,104.33,266498.0,103.4358,103.7034,103.2871,103.4061,266498.0
2017-12-19 10:30:00,104.33,104.35,103.92,104.1,249907.0,103.4061,103.4259,102.9997,103.1781,249907.0
2017-12-19 11:00:00,104.1,104.19,103.66,103.9,201946.0,103.1781,103.2673,102.742,102.9799,201946.0
2017-12-19 11:30:00,103.91,104.04,103.63,103.66,139698.0,102.9898,103.1186,102.7123,102.742,139698.0
2017-12-19 12:00:00,103.65,103.76,103.47,103.69,250254.0,102.7321,102.8411,102.5537,102.7717,250254.0
2017-12-19 12:30:00,103.68,104.28,103.68,104.27,100467.0,102.7618,103.3565,102.7618,103.3466,100467.0
2017-12-19 13:00:00,104.28,104.3,104.09,104.16,89014.0,103.3565,103.3763,103.1682,103.2376,89014.0
2017-12-19 13:30:00,104.16,104.37,104.15,104.28,125335.0,103.2376,103.4457,103.2277,103.3565,125335.0
2017-12-19 14:00:00,104.28,104.4,104.21,104.39,131114.0,103.3565,103.4755,103.2871,103.4655,131114.0
2017-12-19 14:30:00,104.4,104.4,104.15,104.22,109395.0,103.4755,103.4755,103.2277,103.2971,109395.0
2017-12-19 15:00:00,104.21,104.33,104.04,104.28,187067.0,103.2871,103.4061,103.1186,103.3565,187067.0
2017-12-19 15:30:00,104.29,104.34,104.09,104.26,522980.0,103.3664,103.416,103.1682,103.3367,522980.0
2017-12-20 09:30:00,104.26,104.5,102.94,103.41,364115.0,103.3367,103.5746,102.0284,102.4942,364115.0
2017-12-20 10:00:00,103.41,103.42,103.0,103.05,146309.0,102.4942,102.5041,102.0879,102.1374,146309.0
2017-12-20 10:30:00,103.03,103.21,102.83,102.91,260795.0,102.1176,102.296,101.9194,101.9987,260795.0
2017-12-20 11:00:00,102.92,103.18,102.8,102.98,194421.0,102.0086,102.2663,101.8896,102.068,194421.0
2017-12-20 11:30:00,102.98,103.05,102.86,102.99,160351.0,102.068,102.1374,101.9491,102.0779,160351.0
2017-12-20 12:00:00,102.99,103.42,102.9,103.35,223779.0,102.0779,102.5041,101.9887,102.4348,223779.0
2017-12-20 12:30:00,103.35,103.39,103.24,103.31,79103.0,102.4348,102.4744,102.3257,102.3951,79103.0
2017-12-20 13:00:00,103.31,103.88,103.3,103.81,266029.0,102.3951,102.9601,102.3852,102.8907,266029.0
2017-12-20 13:30:00,103.8,103.84,103.55,103.56,182201.0,102.8808,102.9204,102.633,102.6429,182201.0
2017-12-20 14:00:00,103.56,103.6,103.42,103.49,162912.0,102.6429,102.6825,102.5041,102.5735,162912.0
2017-12-20 14:30:00,103.51,103.59,103.46,103.53,111735.0,102.5933,102.6726,102.5438,102.6132,111735.0
2017-12-20 15:00:00,103.54,103.54,103.37,103.4,133882.0,102.6231,102.6231,102.4546,102.4843,133882.0
2017-12-20 15:30:00,103.4,103.54,103.33,103.39,421346.0,102.4843,102.6231,102.4149,102.4744,421346.0
2017-12-21 09:30:00,103.65,104.04,103.33,103.37,234351.0,102.7321,103.1186,102.4149,102.4546,234351.0
2017-12-21 10:00:00,103.38,103.65,103.34,103.59,147493.0,102.4645,102.7321,102.4248,102.6726,147493.0
2017-12-21 10:30:00,103.57,103.65,103.44,103.48,103013.0,102.6528,102.7321,102.524,102.5636,103013.0
2017-12-21 11:00:00,103.48,103.8,103.41,103.74,107574.0,102.5636,102.8808,102.4942,102.8213,107574.0
2017-12-21 11:30:00,103.75,103.81,103.67,103.8,119335.0,102.8312,102.8907,102.7519,102.8808,119335.0
2017-12-21 12:00:00,103.8,103.81,103.6,103.78,149597.0,102.8808,102.8907,102.6825,102.861,149597.0
2017-12-21 12:30:00,103.79,103.8,103.66,103.76,72327.0,102.8709,102.8808,102.742,102.8411,72327.0
2017-12-21 13:00:00,103.76,103.81,103.7,103.8,68856.0,102.8411,102.8907,102.7817,102.8808,68856.0
2017-12-21 13:30:00,103.79,103.89,103.76,103.85,74203.0,102.8709,102.97,102.8411,102.9303,74203.0
2017-12-21 14:00:00,103.84,103.85,103.55,103.66,79206.0,102.9204,102.9303,102.633,102.742,79206.0
2017-12-21 14:30:00,103.67,103.67,103.51,103.53,104297.0,102.7519,102.7519,102.5933,102.6132,104297.0
2017-12-21 15:00:00,103.53,103.65,103.49,103.65,126837.0,102.6132,102.7321,102.5735,102.7321,126837.0
2017-12-21 15:30:00,103.64,103.77,103.52,103.62,424562.0,102.7222,102.851,102.6033,102.7024,424562.0
2017-12-22 09:30:00,103.29,103.5,102.73,103.0,233860.0,102.3753,102.5834,101.8202,102.0879,233860.0
2017-12-22 10:00:00,103.0,103.03,102.38,102.43,293228.0,102.0879,102.1176,101.4733,101.5229,293228.0
2017-12-22 10:30:00,102.4,102.65,102.32,102.38,207744.0,101.4932,101.741,101.4139,101.4733,207744.0
2017-12-22 11:00:00,102.4,102.56,102.36,102.46,121357.0,101.4932,101.6518,101.4535,101.5526,121357.0
2017-12-22 11:30:00,102.48,102.54,102.26,102.45,119340.0,101.5725,101.6319,101.3544,101.5427,119340.0
2017-12-22 12:00:00,102.44,102.51,102.31,102.35,92190.0,101.5328,101.6022,101.404,101.4436,92190.0
2017-12-22 12:30:00,102.35,102.53,102.02,102.47,290531.0,101.4436,101.622,101.1165,101.5626,290531.0
2017-12-22 13:00:00,102.47,102.67,102.4,102.65,90246.0,101.5626,101.7608,101.4932,101.741,90246.0
2017-12-22 13:30:00,102.64,102.82,102.63,102.73,92589.0,101.731,101.9095,101.7211,101.8202,92589.0
2017-12-22 14:00:00,102.74,102.83,102.7,102.71,99073.0,101.8302,101.9194,101.7905,101.8004,99073.0
2017-12-22 14:30:00,102.71,102.72,102.61,102.62,221004.0,101.8004,101.8103,101.7013,101.7112,221004.0
2017-12-22 15:00:00,102.62,102.63,102.55,102.6,248474.0,101.7112,101.7211,101.6418,101.6914,248474.0
2017-12-22 15:30:00,102.6,102.65,102.54,102.61,494563.0,101.6914,101.741,101.6319,101.7013,494563.0
2017-12-26 09:30:00,102.16,102.23,101.32,101.89,306283.0,101.2553,101.3247,100.4227,100.9877,306283.0
2017-12-26 10:00:00,101.91,102.17,101.87,102.03,232714.0,101.0075,101.2652,100.9679,101.1264,232714.0
2017-12-26 10:30:00,102.04,102.28,101.99,102.06,139578.0,101.1364,101.3742,101.0868,101.1562,139578.0
2017-12-26 11:00:00,102.05,102.24,102.01,102.13,89181.0,101.1463,101.3346,101.1066,101.2256,89181.0
2017-12-26 11:30:00,102.13,102.14,101.94,101.95,107681.0,101.2256,101.2355,101.0372,101.0472,107681.0
2017-12-26 12:00:00,101.95,102.15,101.93,102.13,127060.0,101.0472,101.2454,101.0273,101.2256,127060.0
2017-12-26 12:30:00,102.12,102.4,102.12,102.3,101363.0,101.2157,101.4932,101.2157,101.3941,101363.0
2017-12-26 13:00:00,102.3,102.52,102.3,102.5,127778.0,101.3941,101.6121,101.3941,101.5923,127778.0
2017-12-26 13:30:00,102.5,102.54,102.36,102.47,76164.0,101.5923,101.6319,101.4535,101.5626,76164.0
2017-12-26 14:00:00,102.48,102.55,102.43,102.55,66598.0,101.5725,101.6418,101.5229,101.6418,66598.0
2017-12-26 14:30:00,102.56,102.59,102.52,102.52,59933.0,101.6518,101.6815,101.6121,101.6121,59933.0
2017-12-26 15:00:00,102.52,102.53,102.37,102.46,150899.0,101.6121,101.622,101.4634,101.5526,150899.0
2017-12-26 15:30:00,102.47,102.6,102.46,102.54,232027.0,101.5626,101.6914,101.5526,101.6319,232027.0
2017-12-27 09:30:00,102.59,102.81,102.35,102.54,191845.0,101.6815,101.8995,101.4436,101.6319,191845.0
2017-12-27 10:00:00,102.55,102.79,102.42,102.57,103299.0,101.6418,101.8797,101.513,101.6617,103299.0
2017-12-27 10:30:00,102.56,102.7,102.45,102.63,93310.0,101.6518,101.7905,101.5427,101.7211,93310.0
2017-12-27 11:00:00,102.64,102.68,102.37,102.48,104797.0,101.731,101.7707,101.4634,101.5725,104797.0
2017-12-27 11:30:00,102.47,102.47,102.1,102.11,135894.0,101.5626,101.5626,101.1958,101.2057,135894.0
2017-12-27 12:00:00,102.09,102.37,102.09,102.26,128671.0,101.1859,101.4634,101.1859,101.3544,128671.0
2017-12-27 12:30:00,102.28,102.39,102.25,102.35,55610.0,101.3742,101.4833,101.3445,101.4436,55610.0
2017-12-27 13:00:00,102.34,102.37,102.27,102.32,76343.0,101.4337,101.4634,101.3643,101.4139,76343.0
2017-12-27 13:30:00,102.32,102.49,102.31,102.49,64569.0,101.4139,101.5824,101.404,101.5824,64569.0
2017-12-27 14:00:00,102.49,102.57,102.42,102.48,64190.0,101.5824,101.6617,101.513,101.5725,64190.0
2017-12-27 14:30:00,102.48,102.51,102.45,102.46,59294.0,101.5725,101.6022,101.5427,101.5526,59294.0
2017-12-27 15:00:00,102.47,102.54,102.43,102.49,80814.0,101.5626,101.6319,101.5229,101.5824,80814.0
2017-12-27 15:30:00,102.48,102.66,102.42,102.65,254153.0,101.5725,101.7509,101.513,101.741,254153.0
2017-12-28 09:30:00,102.64,102.89,102.43,102.6,193700.0,101.731,101.9788,101.5229,101.6914,193700.0
2017-12-28 10:00:00,102.62,102.78,102.38,102.46,154399.0,101.7112,101.8698,101.4733,101.5526,154399.0
2017-12-28 10:30:00,102.46,102.52,102.36,102.49,132553.0,101.5526,101.6121,101.4535,101.5824,132553.0
2017-12-28 11:00:00,102.5,102.76,102.5,102.73,85831.0,101.5923,101.85,101.5923,101.8202,85831.0
2017-12-28 11:30:00,102.73,102.83,102.68,102.82,65672.0,101.8202,101.9194,101.7707,101.9095,65672.0
2017-12-28 12:00:00,102.81,102.86,102.62,102.78,129651.0,101.8995,101.9491,101.7112,101.8698,129651.0
2017-12-28 12:30:00,102.79,102.8,102.63,102.77,125091.0,101.8797,101.8896,101.7211,101.8599,125091.0
2017-12-28 13:00:00,102.77,102.79,102.71,102.76,68952.0,101.8599,101.8797,101.8004,101.85,68952.0
2017-12-28 13:30:00,102.77,102.77,102.47,102.6,120398.0,101.8599,101.8599,101.5626,101.6914,120398.0
2017-12-28 14:00:00,102.61,102.68,102.55,102.62,77311.0,101.7013,101.7707,101.6418,101.7112,77311.0
2017-12-28 14:30:00,102.62,102.69,102.6,102.65,87975.0,101.7112,101.7806,101.6914,101.741,87975.0
2017-12-28 15:00:00,102.66,102.72,102.64,102.67,108646.0,101.7509,101.8103,101.731,101.7608,108646.0
2017-12-28 15:30:00,102.66,102.9,102.61,102.78,335099.0,101.7509,101.9887,101.7013,101.8698,335099.0
2017-12-29 09:30:00,102.61,102.98,102.53,102.8,183033.0,101.7013,102.068,101.622,101.8896,183033.0
2017-12-29 10:00:00,102.75,102.98,102.72,102.96,82639.0,101.8401,102.068,101.8103,102.0482,82639.0
2017-12-29 10:30:00,102.95,103.17,102.73,102.85,116181.0,102.0383,102.2564,101.8202,101.9392,116181.0
2017-12-29 11:00:00,102.84,102.93,102.7,102.86,90468.0,101.9293,102.0185,101.7905,101.9491,90468.0
2017-12-29 11:30:00,102.86,102.87,102.7,102.77,65670.0,101.9491,101.959,101.7905,101.8599,65670.0
2017-12-29 12:00:00,102.78,102.8,102.6,102.6,90156.0,101.8698,101.8896,101.6914,101.6914,90156.0
2017-12-29 12:30:00,102.6,102.71,102.32,102.5,127120.0,101.6914,101.8004,101.4139,101.5923,127120.0
2017-12-29 13:00:00,102.48,102.52,102.32,102.47,124825.0,101.5725,101.6121,101.4139,101.5626,124825.0
2017-12-29 13:30:00,102.48,102.5,102.29,102.32,71412.0,101.5725,101.5923,101.3841,101.4139,71412.0
2017-12-29 14:00:00,102.33,102.39,102.31,102.39,39358.0,101.4238,101.4833,101.404,101.4833,39358.0
2017-12-29 14:30:00,102.38,102.58,102.36,102.58,86692.0,101.4733,101.6716,101.4535,101.6716,86692.0
2017-12-29 15:00:00,102.58,102.79,102.54,102.7,128104.0,101.6716,101.8797,101.6319,101.7905,128104.0
2017-12-29 15:30:00,102.7,102.71,102.21,102.27,327109.0,101.7905,101.8004,101.3049,101.3643,327109.0
2018-01-02 09:30:00,102.88,103.84,102.27,103.81,316438.0,101.9689,102.9204,101.3643,102.8907,316438.0
2018-01-02 10:00:00,103.81,103.94,103.57,103.87,225192.0,102.8907,103.0195,102.6528,102.9502,225192.0
2018-01-02 10:30:00,103.87,103.99,103.44,103.9,283713.0,102.9502,103.0691,102.524,102.9799,283713.0
2018-01-02 11:00:00,103.9,104.17,103.9,104.12,233165.0,102.9799,103.2475,102.9799,103.1979,233165.0
2018-01-02 11:30:00,104.12,104.31,104.07,104.13,248324.0,103.1979,103.3863,103.1484,103.2079,248324.0
2018-01-02 12:00:00,104.14,104.43,104.12,104.21,295400.0,103.2178,103.5052,103.1979,103.2871,295400.0
2018-01-02 12:30:00,104.2,104.59,104.15,104.59,191744.0,103.2772,103.6638,103.2277,103.6638,191744.0
2018-01-02 13:00:00,104.59,104.7,104.48,104.68,177853.0,103.6638,103.7728,103.5548,103.753,177853.0
2018-01-02 13:30:00,104.68,104.7,104.36,104.47,118346.0,103.753,103.7728,103.4358,103.5448,118346.0
2018-01-02 14:00:00,104.46,104.61,104.17,104.17,198300.0,103.5349,103.6836,103.2475,103.2475,198300.0
2018-01-02 14:30:00,104.18,104.19,104.04,104.08,109559.0,103.2574,103.2673,103.1186,103.1583,109559.0
2018-01-02 15:00:00,104.08,104.12,103.93,104.12,208171.0,103.1583,103.1979,103.0096,103.1979,208171.0
2018-01-02 15:30:00,104.12,104.4,104.09,104.38,472717.0,103.1979,103.4755,103.1682,103.4556,472717.0
2018-01-03 09:30:00,104.87,106.14,104.62,105.73,422624.0,103.9413,105.2001,103.6935,104.7937,422624.0
2018-01-03 10:00:00,105.71,105.8,105.14,105.19,198348.0,104.7739,104.8631,104.2089,104.2585,198348.0
2018-01-03 10:30:00,105.18,105.69,105.13,105.47,200756.0,104.2486,104.754,104.199,104.536,200756.0
2018-01-03 11:00:00,105.48,105.51,105.22,105.23,145466.0,104.5459,104.5756,104.2882,104.2981,145466.0
2018-01-03 11:30:00,105.22,105.45,105.1,105.21,171720.0,104.2882,104.5162,104.1693,104.2783,171720.0
2018-01-03 12:00:00,105.22,105.41,105.2,105.4,80301.0,104.2882,104.4765,104.2684,104.4666,80301.0
2018-01-03 12:30:00,105.4,105.68,105.35,105.47,146916.0,104.4666,104.7441,104.417,104.536,146916.0
2018-01-03 13:00:00,105.48,105.55,105.35,105.46,89652.0,104.5459,104.6153,104.417,104.5261,89652.0
2018-01-03 13:30:00,105.47,105.48,105.24,105.27,86405.0,104.536,104.5459,104.308,104.3378,86405.0
2018-01-03 14:00:00,105.25,105.44,105.13,105.44,204358.0,104.3179,104.5063,104.199,104.5063,204358.0
2018-01-03 14:30:00,105.43,105.58,105.32,105.37,153043.0,104.4963,104.645,104.3873,104.4369,153043.0
2018-01-03 15:00:00,105.36,105.51,105.24,105.44,170299.0,104.427,104.5756,104.308,104.5063,170299.0
2018-01-03 15:30:00,105.44,105.48,105.25,105.32,561021.0,104.5063,104.5459,104.3179,104.3873,561021.0
2018-01-04 09:30:00,106.0,106.69,105.76,106.67,482744.0,105.0613,105.7452,104.8234,105.7254,482744.0
2018-01-04 10:00:00,106.68,106.78,106.46,106.75,272324.0,105.7353,105.8344,105.5172,105.8046,272324.0
2018-01-04 10:30:00,106.77,107.36,106.75,107.14,261369.0,105.8245,106.4092,105.8046,106.1912,261369.0
2018-01-04 11:00:00,107.14,107.48,106.96,107.4,240510.0,106.1912,106.5282,106.0128,106.4489,240510.0
2018-01-04 11:30:00,107.42,107.66,106.77,106.82,171698.0,106.4687,106.7066,105.8245,105.874,171698.0
2018-01-04 12:00:00,106.82,107.08,106.52,106.53,136359.0,105.874,106.1317,105.5767,105.5866,136359.0
2018-01-04 12:30:00,106.53,106.53,106.08,106.27,152399.0,105.5866,105.5866,105.1406,105.3289,152399.0
2018-01-04 13:00:00,106.27,106.5,106.21,106.26,147075.0,105.3289,105.5569,105.2694,105.319,147075.0
2018-01-04 13:30:00,106.24,106.57,106.24,106.54,131394.0,105.2992,105.6262,105.2992,105.5965,131394.0
2018-01-04 14:00:00,106.55,106.68,106.51,106.61,124322.0,105.6064,105.7353,105.5668,105.6659,124322.0
2018-01-04 14:30:00,106.62,106.72,106.51,106.6,108830.0,105.6758,105.7749,105.5668,105.656,108830.0
2018-01-04 15:00:00,106.59,106.72,106.46,106.72,122008.0,105.6461,105.7749,105.5172,105.7749,122008.0
2018-01-04 15:30:00,106.72,106.88,106.59,106.68,493523.0,105.7749,105.9335,105.6461,105.7353,493523.0
2018-01-05 09:30:00,107.76,108.05,107.26,107.44,491667.0,106.8057,107.0931,106.3101,106.4885,491667.0
2018-01-05 10:00:00,107.44,107.57,107.2,107.48,154140.0,106.4885,106.6174,106.2507,106.5282,154140.0
2018-01-05 10:30:00,107.48,107.99,107.45,107.94,151236.0,106.5282,107.0337,106.4985,106.9841,151236.0
2018-01-05 11:00:00,107.94,108.09,107.72,108.05,177054.0,106.9841,107.1328,106.7661,107.0931,177054.0
2018-01-05 11:30:00,108.04,108.23,107.99,108.21,139016.0,107.0832,107.2715,107.0337,107.2517,139016.0
2018-01-05 12:00:00,108.21,108.3,108.06,108.15,156694.0,107.2517,107.3409,107.103,107.1923,156694.0
2018-01-05 12:30:00,108.15,108.16,108.02,108.07,80608.0,107.1923,107.2022,107.0634,107.113,80608.0
2018-01-05 13:00:00,108.08,108.21,108.06,108.18,88597.0,107.1229,107.2517,107.103,107.222,88597.0
2018-01-05 13:30:00,108.18,108.25,108.08,108.16,123547.0,107.222,107.2914,107.1229,107.2022,123547.0
2018-01-05 14:00:00,108.16,108.18,107.91,108.0,139800.0,107.2022,107.222,106.9544,107.0436,139800.0
2018-01-05 14:30:00,108.0,108.12,108.0,108.06,94431.0,107.0436,107.1625,107.0436,107.103,94431.0
2018-01-05 15:00:00,108.07,108.08,107.92,107.94,99697.0,107.113,107.1229,106.9643,106.9841,99697.0
2018-01-05 15:30:00,107.94,108.16,107.91,108.07,586282.0,106.9841,107.2022,106.9544,107.113,586282.0
2018-01-08 09:30:00,108.0,108.18,107.57,108.02,254718.0,107.0436,107.222,106.6174,107.0634,254718.0
2018-01-08 10:00:00,108.03,108.16,107.8,108.07,139880.0,107.0733,107.2022,106.8454,107.113,139880.0
2018-01-08 10:30:00,108.08,108.22,108.04,108.22,115480.0,107.1229,107.2616,107.0832,107.2616,115480.0
2018-01-08 11:00:00,108.22,108.83,108.2,108.83,175055.0,107.2616,107.8662,107.2418,107.8662,175055.0
2018-01-08 11:30:00,108.84,109.12,108.64,108.78,236929.0,107.8761,108.1537,107.6779,107.8167,236929.0
2018-01-08 12:00:00,108.78,108.87,108.62,108.85,104621.0,107.8167,107.9059,107.6581,107.8861,104621.0
2018-01-08 12:30:00,108.85,109.01,108.78,109.01,146446.0,107.8861,108.0446,107.8167,108.0446,146446.0
2018-01-08 13:00:00,109.01,109.11,108.99,109.06,139273.0,108.0446,108.1438,108.0248,108.0942,139273.0
2018-01-08 13:30:00,109.06,109.06,108.82,108.95,136145.0,108.0942,108.0942,107.8563,107.9852,136145.0
2018-01-08 14:00:00,108.94,109.14,108.9,108.93,91149.0,107.9753,108.1735,107.9356,107.9653,91149.0
2018-01-08 14:30:00,108.92,108.96,108.77,108.83,81378.0,107.9554,107.9951,107.8068,107.8662,81378.0
2018-01-08 15:00:00,108.83,108.88,108.77,108.83,105175.0,107.8662,107.9158,107.8068,107.8662,105175.0
2018-01-08 15:30:00,108.83,108.93,108.69,108.82,470990.0,107.8662,107.9653,107.7275,107.8563,470990.0
2018-01-09 09:30:00,109.0,109.34,108.29,108.31,305672.0,108.0347,108.3717,107.331,107.3508,305672.0
2018-01-09 10:00:00,108.3,108.73,108.3,108.55,186154.0,107.3409,107.7671,107.3409,107.5887,186154.0
2018-01-09 10:30:00,108.55,108.71,108.24,108.35,245005.0,107.5887,107.7473,107.2815,107.3905,245005.0
2018-01-09 11:00:00,108.37,108.8,108.37,108.75,148918.0,107.4103,107.8365,107.4103,107.7869,148918.0
2018-01-09 11:30:00,108.75,108.81,108.44,108.66,175489.0,107.7869,107.8464,107.4797,107.6977,175489.0
2018-01-09 12:00:00,108.65,108.72,108.5,108.5,78272.0,107.6878,107.7572,107.5392,107.5392,78272.0
2018-01-09 12:30:00,108.5,108.77,108.47,108.75,125075.0,107.5392,107.8068,107.5094,107.7869,125075.0
2018-01-09 13:00:00,108.76,108.85,108.74,108.77,154527.0,107.7968,107.8861,107.777,107.8068,154527.0
2018-01-09 13:30:00,108.77,108.92,108.74,108.9,125879.0,107.8068,107.9554,107.777,107.9356,125879.0
2018-01-09 14:00:00,108.9,108.98,108.88,108.95,125931.0,107.9356,108.0149,107.9158,107.9852,125931.0
2018-01-09 14:30:00,108.95,109.12,108.93,109.03,114805.0,107.9852,108.1537,107.9653,108.0645,114805.0
2018-01-09 15:00:00,109.03,109.16,108.99,109.05,154078.0,108.0645,108.1933,108.0248,108.0843,154078.0
2018-01-09 15:30:00,109.05,109.25,109.04,109.14,466294.0,108.0843,108.2825,108.0744,108.1735,466294.0
2018-01-10 09:30:00,108.68,109.49,108.36,109.06,283294.0,107.7176,108.5204,107.4004,108.0942,283294.0
2018-01-10 10:00:00,109.06,109.24,108.72,108.74,172734.0,108.0942,108.2726,107.7572,107.777,172734.0
2018-01-10 10:30:00,108.72,108.74,108.42,108.58,127476.0,107.7572,107.777,107.4599,107.6184,127476.0
2018-01-10 11:00:00,108.59,108.8,108.55,108.71,93772.0,107.6284,107.8365,107.5887,107.7473,93772.0
2018-01-10 11:30:00,108.7,108.8,108.64,108.73,113836.0,107.7374,107.8365,107.6779,107.7671,113836.0
2018-01-10 12:00:00,108.73,108.9,108.67,108.81,82766.0,107.7671,107.9356,107.7076,107.8464,82766.0
2018-01-10 12:30:00,108.81,108.83,108.63,108.69,100882.0,107.8464,107.8662,107.668,107.7275,100882.0
2018-01-10 13:00:00,108.69,108.71,108.4,108.42,112225.0,107.7275,107.7473,107.44,107.4599,112225.0
2018-01-10 13:30:00,108.42,108.76,108.41,108.67,171656.0,107.4599,107.7968,107.4499,107.7076,171656.0
2018-01-10 14:00:00,108.67,108.72,108.3,108.37,214988.0,107.7076,107.7572,107.3409,107.4103,214988.0
2018-01-10 14:30:00,108.35,108.55,108.22,108.52,173569.0,107.3905,107.5887,107.2616,107.559,173569.0
2018-01-10 15:00:00,108.52,108.68,108.52,108.59,126457.0,107.559,107.7176,107.559,107.6284,126457.0
2018-01-10 15:30:00,108.59,108.85,108.58,108.78,272447.0,107.6284,107.8861,107.6184,107.8167,272447.0
2018-01-11 09:30:00,109.0,109.15,108.67,109.13,197281.0,108.0347,108.1834,107.7076,108.1636,197281.0
2018-01-11 10:00:00,109.15,109.27,108.91,109.05,170728.0,108.1834,108.3023,107.9455,108.0843,170728.0
2018-01-11 10:30:00,109.05,109.21,108.8,109.14,94142.0,108.0843,108.2429,107.8365,108.1735,94142.0
2018-01-11 11:00:00,109.16,109.29,109.12,109.22,90611.0,108.1933,108.3222,108.1537,108.2528,90611.0
2018-01-11 11:30:00,109.23,109.37,109.16,109.37,70067.0,108.2627,108.4014,108.1933,108.4014,70067.0
2018-01-11 12:00:00,109.37,109.4,109.14,109.16,116374.0,108.4014,108.4312,108.1735,108.1933,116374.0
2018-01-11 12:30:00,109.15,109.17,108.9,108.95,181441.0,108.1834,108.2032,107.9356,107.9852,181441.0
2018-01-11 13:00:00,108.96,109.2,108.94,109.16,73492.0,107.9951,108.233,107.9753,108.1933,73492.0
2018-01-11 13:30:00,109.16,109.19,108.95,109.09,280377.0,108.1933,108.223,107.9852,108.1239,280377.0
2018-01-11 14:00:00,109.09,109.1,108.86,108.94,94594.0,108.1239,108.1338,107.896,107.9753,94594.0
2018-01-11 14:30:00,108.95,109.03,108.92,108.99,91882.0,107.9852,108.0645,107.9554,108.0248,91882.0
2018-01-11 15:00:00,108.98,109.1,108.95,109.02,98129.0,108.0149,108.1338,107.9852,108.0545,98129.0
2018-01-11 15:30:00,109.01,109.17,108.91,109.11,319935.0,108.0446,108.2032,107.9455,108.1438,319935.0
2018-01-12 09:30:00,109.23,109.47,108.91,109.0,203248.0,108.2627,108.5006,107.9455,108.0347,203248.0
2018-01-12 10:00:00,108.98,109.43,108.96,109.35,178776.0,108.0149,108.4609,107.9951,108.3816,178776.0
2018-01-12 10:30:00,109.35,110.18,109.32,109.92,458221.0,108.3816,109.2043,108.3519,108.9466,458221.0
2018-01-12 11:00:00,109.92,110.16,109.86,110.12,238521.0,108.9466,109.1845,108.8871,109.1448,238521.0
2018-01-12 11:30:00,110.11,110.34,110.04,110.25,153369.0,109.1349,109.3629,109.0655,109.2737,153369.0
2018-01-12 12:00:00,110.24,110.39,110.2,110.31,251804.0,109.2637,109.4124,109.2241,109.3331,251804.0
2018-01-12 12:30:00,110.31,110.63,110.23,110.6,119259.0,109.3331,109.6503,109.2538,109.6206,119259.0
2018-01-12 13:00:00,110.62,110.71,110.38,110.38,199376.0,109.6404,109.7296,109.4025,109.4025,199376.0
2018-01-12 13:30:00,110.36,110.36,110.08,110.16,185665.0,109.3827,109.3827,109.1052,109.1845,185665.0
2018-01-12 14:00:00,110.16,110.39,110.16,110.39,164548.0,109.1845,109.4124,109.1845,109.4124,164548.0
2018-01-12 14:30:00,110.39,110.41,110.1,110.26,218834.0,109.4124,109.4322,109.125,109.2836,218834.0
2018-01-12 15:00:00,110.27,110.37,110.06,110.15,322939.0,109.2935,109.3926,109.0853,109.1745,322939.0
2018-01-12 15:30:00,110.16,110.27,110.14,110.22,616055.0,109.1845,109.2935,109.1646,109.2439,616055.0
2018-01-16 09:30:00,110.85,111.44,110.44,111.2,452767.0,109.8683,110.4531,109.462,110.2152,452767.0
2018-01-16 10:00:00,111.21,111.26,110.66,110.95,187895.0,110.2252,110.2747,109.68,109.9675,187895.0
2018-01-16 10:30:00,110.95,111.05,110.52,110.61,159796.0,109.9675,110.0666,109.5413,109.6305,159796.0
2018-01-16 11:00:00,110.6,110.81,110.33,110.8,115231.0,109.6206,109.8287,109.3529,109.8188,115231.0
2018-01-16 11:30:00,110.8,110.93,110.42,110.45,121701.0,109.8188,109.9476,109.4421,109.4719,121701.0
2018-01-16 12:00:00,110.43,110.78,110.42,110.5,92217.0,109.4521,109.799,109.4421,109.5214,92217.0
2018-01-16 12:30:00,110.53,110.56,110.29,110.29,93250.0,109.5512,109.5809,109.3133,109.3133,93250.0
2018-01-16 13:00:00,110.31,110.34,109.85,109.94,195366.0,109.3331,109.3629,108.8772,108.9664,195366.0
2018-01-16 13:30:00,109.94,109.98,109.49,109.5,160290.0,108.9664,109.006,108.5204,108.5303,160290.0
2018-01-16 14:00:00,109.51,109.54,108.77,108.79,251932.0,108.5402,108.5699,107.8068,107.8266,251932.0
2018-01-16 14:30:00,108.8,108.86,108.23,108.73,191487.0,107.8365,107.896,107.2715,107.7671,191487.0
2018-01-16 15:00:00,108.73,109.12,108.72,109.06,236042.0,107.7671,108.1537,107.7572,108.0942,236042.0
2018-01-16 15:30:00,109.06,109.18,108.76,108.88,449716.0,108.0942,108.2131,107.7968,107.9158,449716.0
2018-01-17 09:30:00,109.75,110.14,109.33,109.43,314744.0,108.7781,109.1646,108.3618,108.4609,314744.0
2018-01-17 10:00:00,109.39,109.66,109.3,109.42,166943.0,108.4213,108.6889,108.3321,108.451,166943.0
2018-01-17 10:30:00,109.4,109.74,109.4,109.7,431314.0,108.4312,108.7682,108.4312,108.7285,431314.0
2018-01-17 11:00:00,109.72,109.79,109.4,109.79,87177.0,108.7483,108.8177,108.4312,108.8177,87177.0
2018-01-17 11:30:00,109.81,109.87,109.74,109.78,70784.0,108.8376,108.897,108.7682,108.8078,70784.0
2018-01-17 12:00:00,109.77,109.84,109.5,109.51,111448.0,108.7979,108.8673,108.5303,108.5402,111448.0
2018-01-17 12:30:00,109.52,109.53,109.23,109.32,154922.0,108.5501,108.56,108.2627,108.3519,154922.0
2018-01-17 13:00:00,109.33,109.74,109.32,109.74,131940.0,108.3618,108.7682,108.3519,108.7682,131940.0
2018-01-17 13:30:00,109.75,109.79,109.59,109.61,96247.0,108.7781,108.8177,108.6195,108.6393,96247.0
2018-01-17 14:00:00,109.62,110.22,109.61,110.15,123928.0,108.6492,109.2439,108.6393,109.1745,123928.0
2018-01-17 14:30:00,110.14,110.35,110.1,110.16,167668.0,109.1646,109.3728,109.125,109.1845,167668.0
2018-01-17 15:00:00,110.17,110.26,109.98,109.99,231248.0,109.1944,109.2836,109.006,109.016,231248.0
2018-01-17 15:30:00,109.99,110.38,109.96,110.05,753427.0,109.016,109.4025,108.9862,109.0754,753427.0
2018-01-18 09:30:00,110.23,111.4,110.21,111.07,312949.0,109.2538,110.4135,109.234,110.0864,312949.0
2018-01-18 10:00:00,111.04,111.1,110.66,111.05,125459.0,110.0567,110.1161,109.68,110.0666,125459.0
2018-01-18 10:30:00,111.06,111.34,111.05,111.22,134409.0,110.0765,110.354,110.0666,110.2351,134409.0
2018-01-18 11:00:00,111.21,111.47,111.0,111.1,137584.0,110.2252,110.4829,110.017,110.1161,137584.0
2018-01-18 11:30:00,111.09,111.28,110.93,111.0,185045.0,110.1062,110.2945,109.9476,110.017,185045.0
2018-01-18 12:00:00,111.0,111.18,110.92,111.14,115401.0,110.017,110.1954,109.9377,110.1558,115401.0
2018-01-18 12:30:00,111.13,111.38,111.09,111.33,98571.0,110.1459,110.3936,110.1062,110.3441,98571.0
2018-01-18 13:00:00,111.34,111.38,111.19,111.36,155863.0,110.354,110.3936,110.2053,110.3738,155863.0
2018-01-18 13:30:00,111.37,111.73,111.36,111.66,184923.0,110.3837,110.7405,110.3738,110.6712,184923.0
2018-01-18 14:00:00,111.66,111.98,111.63,111.93,154141.0,110.6712,110.9883,110.6414,110.9388,154141.0
2018-01-18 14:30:00,111.94,112.04,111.78,112.01,229166.0,110.9487,111.0478,110.7901,111.0181,229166.0
2018-01-18 15:00:00,112.0,112.17,111.92,111.93,276078.0,111.0082,111.1767,110.9289,110.9388,276078.0
2018-01-18 15:30:00,111.94,111.95,111.64,111.78,612893.0,110.9487,110.9586,110.6513,110.7901,612893.0
2018-01-19 09:30:00,112.21,112.4,111.61,112.05,490294.0,111.2163,111.4046,110.6216,111.0577,490294.0
2018-01-19 10:00:00,112.07,112.3,111.84,112.17,152612.0,111.0775,111.3055,110.8496,111.1767,152612.0
2018-01-19 10:30:00,112.19,112.26,111.78,111.86,106269.0,111.1965,111.2659,110.7901,110.8694,106269.0
2018-01-19 11:00:00,111.89,112.08,111.69,112.0,91603.0,110.8991,111.0874,110.7009,111.0082,91603.0
2018-01-19 11:30:00,112.0,112.16,111.95,112.04,60113.0,111.0082,111.1667,110.9586,111.0478,60113.0
2018-01-19 12:00:00,112.04,112.19,111.97,112.12,55510.0,111.0478,111.1965,110.9784,111.1271,55510.0
2018-01-19 12:30:00,112.11,112.25,112.06,112.21,69477.0,111.1172,111.2559,111.0676,111.2163,69477.0
2018-01-19 13:00:00,112.19,112.24,111.87,111.95,112428.0,111.1965,111.246,110.8793,110.9586,112428.0
2018-01-19 13:30:00,111.95,112.0,111.83,111.9,72489.0,110.9586,111.0082,110.8397,110.909,72489.0
2018-01-19 14:00:00,111.92,112.16,111.89,112.07,89381.0,110.9289,111.1667,110.8991,111.0775,89381.0
2018-01-19 14:30:00,112.08,112.22,112.08,112.15,87398.0,111.0874,111.2262,111.0874,111.1568,87398.0
2018-01-19 15:00:00,112.15,112.15,111.93,112.05,176481.0,111.1568,111.1568,110.9388,111.0577,176481.0
2018-01-19 15:30:00,112.05,112.08,111.81,111.95,553480.0,111.0577,111.0874,110.8198,110.9586,553480.0
2018-01-22 09:30:00,111.63,111.72,111.01,111.12,212412.0,110.6414,110.7306,110.0269,110.136,212412.0
2018-01-22 10:00:00,111.15,112.01,111.13,111.93,131805.0,110.1657,111.0181,110.1459,110.9388,131805.0
2018-01-22 10:30:00,111.96,112.15,111.83,111.98,164686.0,110.9685,111.1568,110.8397,110.9883,164686.0
2018-01-22 11:00:00,111.99,112.36,111.95,112.24,95390.0,110.9982,111.365,110.9586,111.246,95390.0
2018-01-22 11:30:00,112.24,112.34,112.16,112.34,79105.0,111.246,111.3451,111.1667,111.3451,79105.0
2018-01-22 12:00:00,112.34,112.6,112.32,112.57,98134.0,111.3451,111.6028,111.3253,111.5731,98134.0
2018-01-22 12:30:00,112.57,112.91,112.55,112.86,110294.0,111.5731,111.9101,111.5533,111.8605,110294.0
2018-01-22 13:00:00,112.86,112.88,112.71,112.76,78958.0,111.8605,111.8804,111.7119,111.7614,78958.0
2018-01-22 13:30:00,112.76,112.78,112.59,112.74,66694.0,111.7614,111.7812,111.5929,111.7416,66694.0
2018-01-22 14:00:00,112.73,112.74,112.46,112.47,85899.0,111.7317,111.7416,111.4641,111.474,85899.0
2018-01-22 14:30:00,112.48,112.6,112.45,112.51,73486.0,111.4839,111.6028,111.4542,111.5136,73486.0
2018-01-22 15:00:00,112.51,112.69,112.49,112.64,94447.0,111.5136,111.692,111.4938,111.6425,94447.0
2018-01-22 15:30:00,112.65,112.96,112.6,112.93,338117.0,111.6524,111.9597,111.6028,111.9299,338117.0
2018-01-23 09:30:00,113.18,113.48,112.9,113.15,289225.0,112.1777,112.4751,111.9002,112.148,289225.0
2018-01-23 10:00:00,113.16,113.45,113.02,113.35,207053.0,112.1579,112.4453,112.0191,112.3462,207053.0
2018-01-23 10:30:00,113.35,113.76,113.24,113.72,226470.0,112.3462,112.7526,112.2372,112.7129,226470.0
2018-01-23 11:00:00,113.71,113.75,113.48,113.68,144353.0,112.703,112.7427,112.4751,112.6733,144353.0
2018-01-23 11:30:00,113.68,113.76,113.16,113.18,172369.0,112.6733,112.7526,112.1579,112.1777,172369.0
2018-01-23 12:00:00,113.16,113.28,112.97,113.2,99084.0,112.1579,112.2768,111.9696,112.1975,99084.0
2018-01-23 12:30:00,113.19,113.38,113.06,113.08,69785.0,112.1876,112.3759,112.0588,112.0786,69785.0
2018-01-23 13:00:00,113.08,113.26,113.01,113.24,64702.0,112.0786,112.257,112.0092,112.2372,64702.0
2018-01-23 13:30:00,113.23,113.29,113.1,113.14,68732.0,112.2273,112.2867,112.0984,112.1381,68732.0
2018-01-23 14:00:00,113.14,113.14,112.68,112.78,85789.0,112.1381,112.1381,111.6821,111.7812,85789.0
2018-01-23 14:30:00,112.79,113.16,112.76,113.16,84062.0,111.7912,112.1579,111.7614,112.1579,84062.0
2018-01-23 15:00:00,113.17,113.22,113.09,113.22,121529.0,112.1678,112.2174,112.0885,112.2174,121529.0
2018-01-23 15:30:00,113.21,113.44,113.15,113.26,359194.0,112.2074,112.4354,112.148,112.257,359194.0
2018-01-24 09:30:00,113.63,113.71,113.13,113.45,225255.0,112.6237,112.703,112.1281,112.4453,225255.0
2018-01-24 10:00:00,113.47,113.76,113.3,113.6,168758.0,112.4651,112.7526,112.2966,112.594,168758.0
2018-01-24 10:30:00,113.63,113.78,113.44,113.62,307750.0,112.6237,112.7724,112.4354,112.6138,307750.0
2018-01-24 11:00:00,113.64,113.84,113.09,113.09,305224.0,112.6336,112.8319,112.0885,112.0885,305224.0
2018-01-24 11:30:00,113.07,113.1,112.5,112.94,181851.0,112.0687,112.0984,111.5037,111.9398,181851.0
2018-01-24 12:00:00,112.92,113.0,112.53,112.64,117365.0,111.92,111.9993,111.5335,111.6425,117365.0
2018-01-24 12:30:00,112.61,112.98,112.52,112.89,101066.0,111.6128,111.9795,111.5236,111.8903,101066.0
2018-01-24 13:00:00,112.88,112.94,112.53,112.78,101409.0,111.8804,111.9398,111.5335,111.7812,101409.0
2018-01-24 13:30:00,112.76,113.11,112.74,112.84,115803.0,111.7614,112.1083,111.7416,111.8407,115803.0
2018-01-24 14:00:00,112.82,113.04,112.8,113.04,141487.0,111.8209,112.0389,111.8011,112.0389,141487.0
2018-01-24 14:30:00,113.05,113.16,112.93,113.02,124329.0,112.0489,112.1579,111.9299,112.0191,124329.0
2018-01-24 15:00:00,113.03,113.04,112.83,112.92,231642.0,112.029,112.0389,111.8308,111.92,231642.0
2018-01-24 15:30:00,112.91,113.2,112.81,112.9,355555.0,111.9101,112.1975,111.811,111.9002,355555.0
2018-01-25 09:30:00,113.28,113.36,112.31,112.34,218776.0,112.2768,112.3561,111.3154,111.3451,218776.0
2018-01-25 10:00:00,112.34,113.23,112.28,112.99,198282.0,111.3451,112.2273,111.2857,111.9894,198282.0
2018-01-25 10:30:00,113.01,113.21,112.87,113.07,220934.0,112.0092,112.2074,111.8705,112.0687,220934.0
2018-01-25 11:00:00,113.07,113.18,112.75,113.0,198991.0,112.0687,112.1777,111.7515,111.9993,198991.0
2018-01-25 11:30:00,113.0,113.25,112.97,113.2,188015.0,111.9993,112.2471,111.9696,112.1975,188015.0
2018-01-25 12:00:00,113.2,113.47,113.15,113.16,319854.0,112.1975,112.4651,112.148,112.1579,319854.0
2018-01-25 12:30:00,113.17,113.21,112.54,112.54,81548.0,112.1678,112.2074,111.5434,111.5434,81548.0
2018-01-25 13:00:00,112.55,112.82,112.53,112.69,102885.0,111.5533,111.8209,111.5335,111.692,102885.0
2018-01-25 13:30:00,112.69,112.93,112.67,112.84,99863.0,111.692,111.9299,111.6722,111.8407,99863.0
2018-01-25 14:00:00,112.83,112.86,112.44,112.62,190265.0,111.8308,111.8605,111.4443,111.6227,190265.0
2018-01-25 14:30:00,112.62,112.66,112.19,112.36,158950.0,111.6227,111.6623,111.1965,111.365,158950.0
2018-01-25 15:00:00,112.38,112.42,112.05,112.1,202510.0,111.3848,111.4244,111.0577,111.1073,202510.0
2018-01-25 15:30:00,112.09,112.17,111.9,111.98,658704.0,111.0974,111.1767,110.909,110.9883,658704.0
2018-01-26 09:30:00,112.72,113.55,112.03,113.34,284864.0,111.7218,112.5444,111.0379,112.3363,284864.0
2018-01-26 10:00:00,113.34,113.59,113.23,113.28,207579.0,112.3363,112.5841,112.2273,112.2768,207579.0
2018-01-26 10:30:00,113.29,113.69,113.28,113.53,182300.0,112.2867,112.6832,112.2768,112.5246,182300.0
2018-01-26 11:00:00,113.54,113.92,113.44,113.78,131622.0,112.5345,112.9112,112.4354,112.7724,131622.0
2018-01-26 11:30:00,113.79,113.82,113.47,113.6,107223.0,112.7823,112.812,112.4651,112.594,107223.0
2018-01-26 12:00:00,113.59,113.65,113.24,113.27,156601.0,112.5841,112.6435,112.2372,112.2669,156601.0
2018-01-26 12:30:00,113.27,113.46,113.24,113.38,180655.0,112.2669,112.4552,112.2372,112.3759,180655.0
2018-01-26 13:00:00,113.4,113.51,113.32,113.46,171649.0,112.3958,112.5048,112.3165,112.4552,171649.0
2018-01-26 13:30:00,113.47,113.57,113.41,113.42,124965.0,112.4651,112.5643,112.4057,112.4156,124965.0
2018-01-26 14:00:00,113.41,113.43,113.03,113.18,177238.0,112.4057,112.4255,112.029,112.1777,177238.0
2018-01-26 14:30:00,113.17,113.27,113.14,113.2,159365.0,112.1678,112.2669,112.1381,112.1975,159365.0
2018-01-26 15:00:00,113.2,113.48,113.18,113.39,217943.0,112.1975,112.4751,112.1777,112.3858,217943.0
2018-01-26 15:30:00,113.39,113.73,113.26,113.69,827762.0,112.3858,112.7228,112.257,112.6832,827762.0
2018-01-29 09:30:00,113.7,114.41,113.31,114.24,237700.0,112.6931,113.3968,112.3066,113.2283,237700.0
2018-01-29 10:00:00,114.26,114.32,113.7,113.77,112741.0,113.2481,113.3076,112.6931,112.7625,112741.0
2018-01-29 10:30:00,113.82,113.93,113.09,113.12,170587.0,112.812,112.9211,112.0885,112.1182,170587.0
2018-01-29 11:00:00,113.12,113.37,112.85,113.21,133160.0,112.1182,112.366,111.8506,112.2074,133160.0
2018-01-29 11:30:00,113.21,113.63,113.1,113.41,154312.0,112.2074,112.6237,112.0984,112.4057,154312.0
2018-01-29 12:00:00,113.41,113.97,113.35,113.87,249245.0,112.4057,112.9607,112.3462,112.8616,249245.0
2018-01-29 12:30:00,113.92,113.98,113.62,113.93,79320.0,112.9112,112.9706,112.6138,112.9211,79320.0
2018-01-29 13:00:00,113.94,114.06,113.82,113.95,88476.0,112.931,113.0499,112.812,112.9409,88476.0
2018-01-29 13:30:00,113.95,113.99,113.67,113.85,88737.0,112.9409,112.9805,112.6634,112.8418,88737.0
2018-01-29 14:00:00,113.82,113.88,113.63,113.65,119718.0,112.812,112.8715,112.6237,112.6435,119718.0
2018-01-29 14:30:00,113.68,113.76,113.53,113.73,93805.0,112.6733,112.7526,112.5246,112.7228,93805.0
2018-01-29 15:00:00,113.73,113.74,113.33,113.34,163756.0,112.7228,112.7327,112.3264,112.3363,163756.0
2018-01-29 15:30:00,113.34,113.6,113.12,113.3,466948.0,112.3363,112.594,112.1182,112.2966,466948.0
2018-01-30 09:30:00,112.42,113.38,111.84,112.51,350481.0,111.4244,112.3759,110.8496,111.5136,350481.0
2018-01-30 10:00:00,112.46,112.71,112.24,112.57,351730.0,111.4641,111.7119,111.246,111.5731,351730.0
2018-01-30 10:30:00,112.58,113.37,112.58,113.33,219268.0,111.583,112.366,111.583,112.3264,219268.0
2018-01-30 11:00:00,113.34,113.45,113.0,113.01,173226.0,112.3363,112.4453,111.9993,112.0092,173226.0
2018-01-30 11:30:00,113.01,113.23,112.77,112.78,158135.0,112.0092,112.2273,111.7713,111.7812,158135.0
2018-01-30 12:00:00,112.79,113.06,112.72,112.73,136077.0,111.7912,112.0588,111.7218,111.7317,136077.0
2018-01-30 12:30:00,112.71,112.82,112.37,112.5,138431.0,111.7119,111.8209,111.3749,111.5037,138431.0
2018-01-30 13:00:00,112.5,112.66,112.23,112.61,93136.0,111.5037,111.6623,111.2361,111.6128,93136.0
2018-01-30 13:30:00,112.62,112.84,112.58,112.76,103003.0,111.6227,111.8407,111.583,111.7614,103003.0
2018-01-30 14:00:00,112.76,112.9,112.36,112.45,132367.0,111.7614,111.9002,111.365,111.4542,132367.0
2018-01-30 14:30:00,112.46,112.5,112.12,112.27,163380.0,111.4641,111.5037,111.1271,111.2758,163380.0
2018-01-30 15:00:00,112.27,112.59,112.14,112.29,219401.0,111.2758,111.5929,111.1469,111.2956,219401.0
2018-01-30 15:30:00,112.3,112.55,112.2,112.23,610207.0,111.3055,111.5533,111.2064,111.2361,610207.0
2018-01-31 09:30:00,113.06,113.63,112.64,113.56,241308.0,112.0588,112.6237,111.6425,112.5543,241308.0
2018-01-31 10:00:00,113.52,114.21,113.47,113.93,249868.0,112.5147,113.1986,112.4651,112.9211,249868.0
2018-01-31 10:30:00,113.93,114.29,113.8,114.04,202398.0,112.9211,113.2779,112.7922,113.0301,202398.0
2018-01-31 11:00:00,114.02,114.27,113.96,114.06,105553.0,113.0103,113.2581,112.9508,113.0499,105553.0
2018-01-31 11:30:00,114.01,114.41,114.0,114.14,98031.0,113.0004,113.3968,112.9904,113.1292,98031.0
2018-01-31 12:00:00,114.15,114.33,114.08,114.26,198309.0,113.1391,113.3175,113.0697,113.2481,198309.0
2018-01-31 12:30:00,114.27,114.34,114.07,114.14,119508.0,113.2581,113.3274,113.0598,113.1292,119508.0
2018-01-31 13:00:00,114.15,114.52,114.13,114.49,77857.0,113.1391,113.5058,113.1193,113.4761,77857.0
2018-01-31 13:30:00,114.49,114.52,114.05,114.06,298778.0,113.4761,113.5058,113.04,113.0499,298778.0
2018-01-31 14:00:00,114.07,114.3,113.62,113.81,143253.0,113.0598,113.2878,112.6138,112.8021,143253.0
2018-01-31 14:30:00,113.79,113.81,113.41,113.64,167366.0,112.7823,112.8021,112.4057,112.6336,167366.0
2018-01-31 15:00:00,113.63,113.84,113.26,113.83,251934.0,112.6237,112.8319,112.257,112.822,251934.0
2018-01-31 15:30:00,113.82,114.33,113.78,113.99,666503.0,112.812,113.3175,112.7724,112.9805,666503.0
2018-02-01 09:30:00,113.3,113.76,112.82,113.22,377107.0,112.2966,112.7526,111.8209,112.2174,377107.0
2018-02-01 10:00:00,113.27,113.46,112.87,112.92,230924.0,112.2669,112.4552,111.8705,111.92,230924.0
2018-02-01 10:30:00,112.93,113.94,112.89,113.84,203644.0,111.9299,112.931,111.8903,112.8319,203644.0
2018-02-01 11:00:00,113.84,113.91,113.33,113.41,126163.0,112.8319,112.9012,112.3264,112.4057,126163.0
2018-02-01 11:30:00,113.4,113.72,113.36,113.66,137410.0,112.3958,112.7129,112.3561,112.6535,137410.0
2018-02-01 12:00:00,113.67,113.81,113.23,113.7,185042.0,112.6634,112.8021,112.2273,112.6931,185042.0
2018-02-01 12:30:00,113.69,113.98,113.53,113.93,185762.0,112.6832,112.9706,112.5246,112.9211,185762.0
2018-02-01 13:00:00,113.93,114.27,113.88,114.09,205854.0,112.9211,113.2581,112.8715,113.0796,205854.0
2018-02-01 13:30:00,114.09,114.15,113.44,113.45,176959.0,113.0796,113.1391,112.4354,112.4453,176959.0
2018-02-01 14:00:00,113.48,113.64,113.11,113.46,184554.0,112.4751,112.6336,112.1083,112.4552,184554.0
2018-02-01 14:30:00,113.48,113.61,113.27,113.47,151704.0,112.4751,112.6039,112.2669,112.4651,151704.0
2018-02-01 15:00:00,113.47,113.5,112.97,112.99,175919.0,112.4651,112.4949,111.9696,111.9894,175919.0
2018-02-01 15:30:00,112.99,113.02,112.53,112.74,767019.0,111.9894,112.0191,111.5335,111.7416,767019.0
2018-02-02 09:30:00,112.03,112.22,111.28,111.61,436296.0,111.0379,111.2262,110.2945,110.6216,436296.0
2018-02-02 10:00:00,111.61,111.67,110.73,111.5,397622.0,110.6216,110.6811,109.7494,110.5126,397622.0
2018-02-02 10:30:00,111.5,112.35,111.35,111.95,267325.0,110.5126,111.3551,110.3639,110.9586,267325.0
2018-02-02 11:00:00,111.93,112.16,111.63,111.71,117625.0,110.9388,111.1667,110.6414,110.7207,117625.0
2018-02-02 11:30:00,111.7,111.99,111.54,111.74,144152.0,110.7108,110.9982,110.5522,110.7505,144152.0
2018-02-02 12:00:00,111.72,112.24,111.69,112.22,135488.0,110.7306,111.246,110.7009,111.2262,135488.0
2018-02-02 12:30:00,112.21,112.21,111.77,111.87,105075.0,111.2163,111.2163,110.7802,110.8793,105075.0
2018-02-02 13:00:00,111.87,111.94,111.54,111.68,129342.0,110.8793,110.9487,110.5522,110.691,129342.0
2018-02-02 13:30:00,111.68,111.79,111.41,111.52,145113.0,110.691,110.8,110.4234,110.5324,145113.0
2018-02-02 14:00:00,111.52,111.56,111.05,111.13,152924.0,110.5324,110.5721,110.0666,110.1459,152924.0
2018-02-02 14:30:00,111.12,111.4,110.91,111.02,166636.0,110.136,110.4135,109.9278,110.0368,166636.0
2018-02-02 15:00:00,111.05,111.26,110.71,111.05,210411.0,110.0666,110.2747,109.7296,110.0666,210411.0
2018-02-02 15:30:00,111.05,111.19,110.77,110.84,688740.0,110.0666,110.2053,109.789,109.8584,688740.0
2018-02-05 09:30:00,109.15,110.4,107.5,110.19,556328.0,108.1834,109.4223,106.548,109.2142,556328.0
2018-02-05 10:00:00,110.15,111.61,109.9,111.36,333449.0,109.1745,110.6216,108.9268,110.3738,333449.0
2018-02-05 10:30:00,111.3,111.6,110.76,110.92,200403.0,110.3144,110.6117,109.7791,109.9377,200403.0
2018-02-05 11:00:00,110.96,111.2,110.76,111.03,340729.0,109.9774,110.2152,109.7791,110.0467,340729.0
2018-02-05 11:30:00,111.03,111.27,110.78,111.15,169039.0,110.0467,110.2846,109.799,110.1657,169039.0
2018-02-05 12:00:00,111.15,111.21,110.78,111.02,204452.0,110.1657,110.2252,109.799,110.0368,204452.0
2018-02-05 12:30:00,111.0,111.3,110.83,110.86,134208.0,110.017,110.3144,109.8485,109.8783,134208.0
2018-02-05 13:00:00,110.81,110.86,110.25,110.42,155058.0,109.8287,109.8783,109.2737,109.4421,155058.0
2018-02-05 13:30:00,110.44,110.92,110.24,110.91,120969.0,109.462,109.9377,109.2637,109.9278,120969.0
2018-02-05 14:00:00,110.86,110.86,110.0,110.08,145647.0,109.8783,109.8783,109.0259,109.1052,145647.0
2018-02-05 14:30:00,110.02,110.09,109.19,109.34,252020.0,109.0457,109.1151,108.223,108.3717,252020.0
2018-02-05 15:00:00,109.33,109.83,107.71,109.66,456208.0,108.3618,108.8574,106.7561,108.6889,456208.0
2018-02-05 15:30:00,109.68,109.79,107.61,107.61,784257.0,108.7087,108.8177,106.657,106.657,784257.0
2018-02-06 09:30:00,105.01,109.27,103.69,108.09,1026628.0,104.0801,108.3023,102.7717,107.1328,1026628.0
2018-02-06 10:00:00,108.19,109.46,107.13,107.68,543373.0,107.2319,108.4907,106.1813,106.7264,543373.0
2018-02-06 10:30:00,107.69,108.25,106.81,107.63,449046.0,106.7363,107.2914,105.8641,106.6769,449046.0
2018-02-06 11:00:00,107.63,107.63,106.8,107.18,364397.0,106.6769,106.6769,105.8542,106.2308,364397.0
2018-02-06 11:30:00,107.11,107.4,106.53,107.0,262041.0,106.1615,106.4489,105.5866,106.0524,262041.0
2018-02-06 12:00:00,107.04,108.04,107.04,107.97,297379.0,106.0921,107.0832,106.0921,107.0138,297379.0
2018-02-06 12:30:00,107.98,108.5,107.32,107.84,281830.0,107.0238,107.5392,106.3696,106.885,281830.0
2018-02-06 13:00:00,107.76,107.89,107.16,107.73,161402.0,106.8057,106.9346,106.211,106.776,161402.0
2018-02-06 13:30:00,107.72,107.76,106.84,106.98,179076.0,106.7661,106.8057,105.8939,106.0326,179076.0
2018-02-06 14:00:00,106.99,107.3,106.44,106.49,215681.0,106.0425,106.3498,105.4974,105.547,215681.0
2018-02-06 14:30:00,106.56,108.47,106.44,108.4,202482.0,105.6163,107.5094,105.4974,107.44,202482.0
2018-02-06 15:00:00,108.42,109.04,108.16,108.81,300912.0,107.4599,108.0744,107.2022,107.8464,300912.0
2018-02-06 15:30:00,108.79,109.62,108.47,109.59,802208.0,107.8266,108.6492,107.5094,108.6195,802208.0
2018-02-07 09:30:00,109.07,110.15,108.81,110.05,376610.0,108.1041,109.1745,107.8464,109.0754,376610.0
2018-02-07 10:00:00,110.07,111.35,110.06,110.83,546048.0,109.0952,110.3639,109.0853,109.8485,546048.0
2018-02-07 10:30:00,110.86,111.71,110.81,111.65,356425.0,109.8783,110.7207,109.8287,110.6613,356425.0
2018-02-07 11:00:00,111.65,112.29,111.65,112.09,352458.0,110.6613,111.2956,110.6613,111.0974,352458.0
2018-02-07 11:30:00,112.07,112.14,111.59,111.89,244613.0,111.0775,111.1469,110.6018,110.8991,244613.0
2018-02-07 12:00:00,111.91,112.06,111.39,111.51,169350.0,110.919,111.0676,110.4036,110.5225,169350.0
2018-02-07 12:30:00,111.5,111.52,110.71,110.83,162955.0,110.5126,110.5324,109.7296,109.8485,162955.0
2018-02-07 13:00:00,110.86,111.01,110.19,110.56,180121.0,109.8783,110.0269,109.2142,109.5809,180121.0
2018-02-07 13:30:00,110.44,111.0,110.34,110.64,128250.0,109.462,110.017,109.3629,109.6602,128250.0
2018-02-07 14:00:00,110.64,110.7,110.19,110.54,98145.0,109.6602,109.7197,109.2142,109.5611,98145.0
2018-02-07 14:30:00,110.56,110.65,109.81,110.37,149789.0,109.5809,109.6701,108.8376,109.3926,149789.0
2018-02-07 15:00:00,110.37,111.05,110.29,111.05,204745.0,109.3926,110.0666,109.3133,110.0666,204745.0
2018-02-07 15:30:00,111.03,111.36,110.01,110.03,660009.0,110.0467,110.3738,109.0358,109.0556,660009.0
2018-02-08 09:30:00,110.1,110.18,108.68,109.22,377444.0,109.125,109.2043,107.7176,108.2528,377444.0
2018-02-08 10:00:00,109.2,109.26,107.99,107.99,289791.0,108.233,108.2924,107.0337,107.0337,289791.0
2018-02-08 10:30:00,107.98,108.31,107.51,107.53,515207.0,107.0238,107.3508,106.5579,106.5777,515207.0
2018-02-08 11:00:00,107.53,108.04,106.86,107.15,336010.0,106.5777,107.0832,105.9137,106.2011,336010.0
2018-02-08 11:30:00,107.13,107.95,107.05,107.43,218101.0,106.1813,106.994,106.102,106.4786,218101.0
2018-02-08 12:00:00,107.48,107.83,106.57,106.66,179628.0,106.5282,106.8751,105.6262,105.7154,179628.0
2018-02-08 12:30:00,106.67,106.8,105.14,105.62,585773.0,105.7254,105.8542,104.2089,104.6847,585773.0
2018-02-08 13:00:00,105.57,106.1,105.16,105.49,437629.0,104.6351,105.1604,104.2287,104.5558,437629.0
2018-02-08 13:30:00,105.51,107.12,105.37,106.7,364936.0,104.5756,106.1714,104.4369,105.7551,364936.0
2018-02-08 14:00:00,106.66,106.86,105.8,105.9,254469.0,105.7154,105.9137,104.8631,104.9622,254469.0
2018-02-08 14:30:00,105.9,106.16,105.41,105.59,217147.0,104.9622,105.2199,104.4765,104.6549,217147.0
2018-02-08 15:00:00,105.61,106.1,105.03,105.41,364260.0,104.6747,105.1604,104.0999,104.4765,364260.0
2018-02-08 15:30:00,105.4,105.53,104.0,104.03,1072687.0,104.4666,104.5955,103.079,103.1087,1072687.0
2018-02-09 09:30:00,105.32,106.88,104.86,106.57,645700.0,104.3873,105.9335,103.9314,105.6262,645700.0
2018-02-09 10:00:00,106.57,106.86,105.91,106.17,344275.0,105.6262,105.9137,104.9721,105.2298,344275.0
2018-02-09 10:30:00,106.15,106.35,104.53,105.22,387232.0,105.21,105.4082,103.6043,104.2882,387232.0
2018-02-09 11:00:00,105.24,105.8,104.66,104.81,195847.0,104.308,104.8631,103.7332,103.8818,195847.0
2018-02-09 11:30:00,104.81,105.2,104.37,104.38,199396.0,103.8818,104.2684,103.4457,103.4556,199396.0
2018-02-09 12:00:00,104.4,104.44,103.37,103.52,426398.0,103.4755,103.5151,102.4546,102.6033,426398.0
2018-02-09 12:30:00,103.44,103.84,102.37,103.83,337250.0,102.524,102.9204,101.4634,102.9105,337250.0
2018-02-09 13:00:00,103.74,103.74,102.86,103.11,310694.0,102.8213,102.8213,101.9491,102.1969,310694.0
2018-02-09 13:30:00,103.11,104.42,102.6,103.94,234853.0,102.1969,103.4953,101.6914,103.0195,234853.0
2018-02-09 14:00:00,103.9,106.22,103.81,105.33,253192.0,102.9799,105.2793,102.8907,104.3972,253192.0
2018-02-09 14:30:00,105.36,105.79,105.01,105.22,216880.0,104.427,104.8532,104.0801,104.2882,216880.0
2018-02-09 15:00:00,105.19,105.97,104.37,105.7,307015.0,104.2585,105.0316,103.4457,104.7639,307015.0
2018-02-09 15:30:00,105.71,108.11,105.66,106.97,1388315.0,104.7739,107.1526,104.7243,106.0227,1388315.0
2018-02-12 09:30:00,107.7,109.48,107.09,107.48,693106.0,106.7462,108.5105,106.1416,106.5282,693106.0
2018-02-12 10:00:00,107.49,107.83,106.27,106.55,335024.0,106.5381,106.8751,105.3289,105.6064,335024.0
2018-02-12 10:30:00,106.49,107.38,106.26,107.33,327094.0,105.547,106.4291,105.319,106.3795,327094.0
2018-02-12 11:00:00,107.32,107.71,107.11,107.49,253370.0,106.3696,106.7561,106.1615,106.5381,253370.0
2018-02-12 11:30:00,107.51,108.19,107.24,108.19,214367.0,106.5579,107.2319,106.2903,107.2319,214367.0
2018-02-12 12:00:00,108.19,108.57,107.79,108.26,231593.0,107.2319,107.6085,106.8354,107.3013,231593.0
2018-02-12 12:30:00,108.26,108.43,107.95,108.15,130896.0,107.3013,107.4698,106.994,107.1923,130896.0
2018-02-12 13:00:00,108.19,108.59,108.11,108.59,114443.0,107.2319,107.6284,107.1526,107.6284,114443.0
2018-02-12 13:30:00,108.58,109.15,108.44,109.05,202347.0,107.6184,108.1834,107.4797,108.0843,202347.0
2018-02-12 14:00:00,109.08,109.16,108.59,108.87,161864.0,108.114,108.1933,107.6284,107.9059,161864.0
2018-02-12 14:30:00,108.88,109.21,108.65,108.77,203666.0,107.9158,108.2429,107.6878,107.8068,203666.0
2018-02-12 15:00:00,108.82,109.4,108.74,108.97,223337.0,107.8563,108.4312,107.777,108.005,223337.0
2018-02-12 15:30:00,108.98,109.15,108.06,108.55,511180.0,108.0149,108.1834,107.103,107.5887,511180.0
2018-02-13 09:30:00,108.01,108.07,106.64,106.75,367178.0,107.0535,107.113,105.6956,105.8046,367178.0
2018-02-13 10:00:00,106.78,107.4,106.72,106.93,387487.0,105.8344,106.4489,105.7749,105.9831,387487.0
2018-02-13 10:30:00,106.94,107.48,106.74,107.23,257472.0,105.993,106.5282,105.7947,106.2804,257472.0
2018-02-13 11:00:00,107.22,107.22,106.24,106.4,375198.0,106.2705,106.2705,105.2992,105.4577,375198.0
2018-02-13 11:30:00,106.39,106.87,106.32,106.84,346535.0,105.4478,105.9236,105.3785,105.8939,346535.0
2018-02-13 12:00:00,106.8,106.89,106.14,106.17,198617.0,105.8542,105.9434,105.2001,105.2298,198617.0
2018-02-13 12:30:00,106.16,106.4,106.03,106.14,298739.0,105.2199,105.4577,105.091,105.2001,298739.0
2018-02-13 13:00:00,106.13,106.77,105.93,106.71,348864.0,105.1901,105.8245,104.9919,105.765,348864.0
2018-02-13 13:30:00,106.69,107.21,106.59,107.05,229116.0,105.7452,106.2606,105.6461,106.102,229116.0
2018-02-13 14:00:00,107.05,107.42,106.99,107.33,222584.0,106.102,106.4687,106.0425,106.3795,222584.0
2018-02-13 14:30:00,107.33,107.62,106.96,107.59,310975.0,106.3795,106.6669,106.0128,106.6372,310975.0
2018-02-13 15:00:00,107.57,107.98,107.25,107.8,407982.0,106.6174,107.0238,106.3002,106.8454,407982.0
2018-02-13 15:30:00,107.8,108.08,107.48,107.66,1025078.0,106.8454,107.1229,106.5282,106.7066,1025078.0
2018-02-14 09:30:00,106.73,107.89,106.73,106.86,586136.0,105.7848,106.9346,105.7848,105.9137,586136.0
2018-02-14 10:00:00,106.87,107.87,106.87,107.84,596097.0,105.9236,106.9147,105.9236,106.885,596097.0
2018-02-14 10:30:00,107.84,108.3,107.62,108.09,389338.0,106.885,107.3409,106.6669,107.1328,389338.0
2018-02-14 11:00:00,108.09,108.27,107.69,107.72,298170.0,107.1328,107.3112,106.7363,106.7661,298170.0
2018-02-14 11:30:00,107.74,108.5,107.66,108.15,311122.0,106.7859,107.5392,106.7066,107.1923,311122.0
2018-02-14 12:00:00,108.14,108.43,107.63,108.04,222770.0,107.1823,107.4698,106.6769,107.0832,222770.0
2018-02-14 12:30:00,108.06,108.56,107.96,108.48,179845.0,107.103,107.5986,107.0039,107.5193,179845.0
2018-02-14 13:00:00,108.51,108.86,108.38,108.4,210717.0,107.5491,107.896,107.4202,107.44,210717.0
2018-02-14 13:30:00,108.41,108.91,108.4,108.58,197596.0,107.4499,107.9455,107.44,107.6184,197596.0
2018-02-14 14:00:00,108.59,108.85,108.51,108.72,242963.0,107.6284,107.8861,107.5491,107.7572,242963.0
2018-02-14 14:30:00,108.72,108.73,108.42,108.58,292694.0,107.7572,107.7671,107.4599,107.6184,292694.0
2018-02-14 15:00:00,108.6,109.22,108.6,108.92,509050.0,107.6383,108.2528,107.6383,107.9554,509050.0
2018-02-14 15:30:00,108.91,109.22,108.77,109.05,782925.0,107.9455,108.2528,107.8068,108.0843,782925.0
2018-02-15 09:30:00,112.31,112.61,110.05,112.56,1078139.0,111.3154,111.6128,109.0754,111.5632,1078139.0
2018-02-15 10:00:00,112.55,112.6,111.5,112.51,498051.0,111.5533,111.6028,110.5126,111.5136,498051.0
2018-02-15 10:30:00,112.48,112.56,111.27,111.36,648585.0,111.4839,111.5632,110.2846,110.3738,648585.0
2018-02-15 11:00:00,111.35,112.43,111.31,112.3,397077.0,110.3639,111.4343,110.3243,111.3055,397077.0
2018-02-15 11:30:00,112.3,112.36,111.41,111.55,409368.0,111.3055,111.365,110.4234,110.5621,409368.0
2018-02-15 12:00:00,111.54,112.02,111.35,111.75,448672.0,110.5522,111.028,110.3639,110.7604,448672.0
2018-02-15 12:30:00,111.78,112.38,111.76,112.34,205428.0,110.7901,111.3848,110.7703,111.3451,205428.0
2018-02-15 13:00:00,112.34,112.8,112.34,112.68,303286.0,111.3451,111.8011,111.3451,111.6821,303286.0
2018-02-15 13:30:00,112.65,113.25,112.51,113.17,337417.0,111.6524,112.2471,111.5136,112.1678,337417.0
2018-02-15 14:00:00,113.17,113.43,112.86,113.14,443491.0,112.1678,112.4255,111.8605,112.1381,443491.0
2018-02-15 14:30:00,113.12,113.38,112.85,113.1,339555.0,112.1182,112.3759,111.8506,112.0984,339555.0
2018-02-15 15:00:00,113.07,113.34,112.85,112.9,499282.0,112.0687,112.3363,111.8506,111.9002,499282.0
2018-02-15 15:30:00,112.89,113.14,112.53,113.14,1117344.0,111.8903,112.1381,111.5335,112.1381,1117344.0
2018-02-16 09:30:00,112.84,113.48,112.68,113.06,597472.0,111.8407,112.4751,111.6821,112.0588,597472.0
2018-02-16 10:00:00,113.05,113.15,112.67,112.93,257186.0,112.0489,112.148,111.6722,111.9299,257186.0
2018-02-16 10:30:00,112.91,113.53,112.71,113.24,267293.0,111.9101,112.5246,111.7119,112.2372,267293.0
2018-02-16 11:00:00,113.22,113.72,113.0,113.44,215677.0,112.2174,112.7129,111.9993,112.4354,215677.0
2018-02-16 11:30:00,113.41,113.89,113.33,113.81,200710.0,112.4057,112.8814,112.3264,112.8021,200710.0
2018-02-16 12:00:00,113.79,113.97,113.62,113.93,169295.0,112.7823,112.9607,112.6138,112.9211,169295.0
2018-02-16 12:30:00,113.94,114.15,113.62,113.84,220333.0,112.931,113.1391,112.6138,112.8319,220333.0
2018-02-16 13:00:00,113.86,113.99,113.48,113.59,182934.0,112.8517,112.9805,112.4751,112.5841,182934.0
2018-02-16 13:30:00,113.6,113.64,113.11,113.25,269730.0,112.594,112.6336,112.1083,112.2471,269730.0
2018-02-16 14:00:00,113.24,113.5,112.67,113.02,224021.0,112.2372,112.4949,111.6722,112.0191,224021.0
2018-02-16 14:30:00,113.02,113.25,112.8,113.23,162132.0,112.0191,112.2471,111.8011,112.2273,162132.0
2018-02-16 15:00:00,113.23,113.58,113.11,113.41,214229.0,112.2273,112.5742,112.1083,112.4057,214229.0
2018-02-16 15:30:00,113.38,113.43,112.82,112.84,500841.0,112.3759,112.4255,111.8209,111.8407,500841.0
2018-02-20 09:30:00,112.45,113.63,112.28,113.0,295240.0,111.4542,112.6237,111.2857,111.9993,295240.0
2018-02-20 10:00:00,113.0,113.71,112.72,113.41,275644.0,111.9993,112.703,111.7218,112.4057,275644.0
2018-02-20 10:30:00,113.4,113.79,113.0,113.51,237501.0,112.3958,112.7823,111.9993,112.5048,237501.0
2018-02-20 11:00:00,113.49,114.64,113.49,114.59,235052.0,112.485,113.6248,112.485,113.5752,235052.0
2018-02-20 11:30:00,114.61,114.87,114.5,114.84,240625.0,113.595,113.8527,113.486,113.823,240625.0
2018-02-20 12:00:00,114.8,114.95,114.54,114.9,167966.0,113.7834,113.932,113.5257,113.8825,167966.0
2018-02-20 12:30:00,114.9,115.15,114.84,114.93,209854.0,113.8825,114.1303,113.823,113.9122,209854.0
2018-02-20 13:00:00,114.92,114.93,114.5,114.8,142922.0,113.9023,113.9122,113.486,113.7834,142922.0
2018-02-20 13:30:00,114.77,115.26,114.68,115.0,200122.0,113.7536,114.2393,113.6644,113.9816,200122.0
2018-02-20 14:00:00,114.99,115.08,114.61,114.65,242483.0,113.9717,114.0609,113.595,113.6347,242483.0
2018-02-20 14:30:00,114.63,114.98,114.4,114.45,155563.0,113.6149,113.9618,113.3869,113.4365,155563.0
2018-02-20 15:00:00,114.45,114.62,113.7,114.13,299385.0,113.4365,113.605,112.6931,113.1193,299385.0
2018-02-20 15:30:00,114.13,114.56,114.02,114.35,651056.0,113.1193,113.5455,113.0103,113.3373,651056.0
2018-02-21 09:30:00,114.77,115.67,114.67,114.93,440544.0,113.7536,114.6457,113.6545,113.9122,440544.0
2018-02-21 10:00:00,114.91,115.13,114.4,115.13,439724.0,113.8924,114.1104,113.3869,114.1104,439724.0
2018-02-21 10:30:00,115.12,115.44,114.55,115.28,214198.0,114.1005,114.4177,113.5356,114.2591,214198.0
2018-02-21 11:00:00,115.26,115.67,115.26,115.39,216605.0,114.2393,114.6457,114.2393,114.3681,216605.0
2018-02-21 11:30:00,115.39,115.62,114.81,114.86,190785.0,114.3681,114.5961,113.7933,113.8428,190785.0
2018-02-21 12:00:00,114.85,114.97,114.46,114.55,128974.0,113.8329,113.9519,113.4464,113.5356,128974.0
2018-02-21 12:30:00,114.56,114.83,114.47,114.66,157594.0,113.5455,113.8131,113.4563,113.6446,157594.0
2018-02-21 13:00:00,114.65,114.67,114.46,114.65,136104.0,113.6347,113.6545,113.4464,113.6347,136104.0
2018-02-21 13:30:00,114.69,114.96,114.57,114.8,138258.0,113.6743,113.9419,113.5554,113.7834,138258.0
2018-02-21 14:00:00,114.79,115.35,114.64,115.12,207930.0,113.7734,114.3285,113.6248,114.1005,207930.0
2018-02-21 14:30:00,115.1,115.32,114.76,114.94,145099.0,114.0807,114.2988,113.7437,113.9221,145099.0
2018-02-21 15:00:00,114.95,114.97,114.17,114.84,270377.0,113.932,113.9519,113.1589,113.823,270377.0
2018-02-21 15:30:00,114.82,115.06,114.45,114.45,1178325.0,113.8032,114.0411,113.4365,113.4365,1178325.0
2018-02-22 09:30:00,114.74,115.0,113.52,113.92,498347.0,113.7239,113.9816,112.5147,112.9112,498347.0
2018-02-22 10:00:00,113.96,114.04,113.54,113.56,316945.0,112.9508,113.0301,112.5345,112.5543,316945.0
2018-02-22 10:30:00,113.57,113.69,113.17,113.21,263963.0,112.5643,112.6832,112.1678,112.2074,263963.0
2018-02-22 11:00:00,113.21,113.65,113.14,113.57,253365.0,112.2074,112.6435,112.1381,112.5643,253365.0
2018-02-22 11:30:00,113.56,114.31,113.38,114.06,340188.0,112.5543,113.2977,112.3759,113.0499,340188.0
2018-02-22 12:00:00,114.09,114.12,113.77,113.83,278966.0,113.0796,113.1094,112.7625,112.822,278966.0
2018-02-22 12:30:00,113.84,113.89,113.15,113.32,196845.0,112.8319,112.8814,112.148,112.3165,196845.0
2018-02-22 13:00:00,113.3,113.6,113.11,113.39,127941.0,112.2966,112.594,112.1083,112.3858,127941.0
2018-02-22 13:30:00,113.38,113.53,112.94,113.33,206147.0,112.3759,112.5246,111.9398,112.3264,206147.0
2018-02-22 14:00:00,113.29,113.54,112.96,113.34,200443.0,112.2867,112.5345,111.9597,112.3363,200443.0
2018-02-22 14:30:00,113.34,113.35,112.73,112.82,184737.0,112.3363,112.3462,111.7317,111.8209,184737.0
2018-02-22 15:00:00,112.8,113.12,112.74,112.93,134337.0,111.8011,112.1182,111.7416,111.9299,134337.0
2018-02-22 15:30:00,112.92,113.02,112.48,112.97,429500.0,111.92,112.0191,111.4839,111.9696,429500.0
2018-02-23 09:30:00,113.63,113.98,112.74,112.97,306747.0,112.6237,112.9706,111.7416,111.9696,306747.0
2018-02-23 10:00:00,112.99,113.65,112.75,112.8,362927.0,111.9894,112.6435,111.7515,111.8011,362927.0
2018-02-23 10:30:00,112.78,113.28,112.77,113.28,267796.0,111.7812,112.2768,111.7713,112.2768,267796.0
2018-02-23 11:00:00,113.27,113.49,113.23,113.38,148553.0,112.2669,112.485,112.2273,112.3759,148553.0
2018-02-23 11:30:00,113.38,113.77,113.29,113.74,113468.0,112.3759,112.7625,112.2867,112.7327,113468.0
2018-02-23 12:00:00,113.73,113.84,113.52,113.54,142517.0,112.7228,112.8319,112.5147,112.5345,142517.0
2018-02-23 12:30:00,113.53,113.83,113.46,113.75,131791.0,112.5246,112.822,112.4552,112.7427,131791.0
2018-02-23 13:00:00,113.72,113.94,113.48,113.91,101651.0,112.7129,112.931,112.4751,112.9012,101651.0
2018-02-23 13:30:00,113.9,113.98,113.82,113.94,111960.0,112.8913,112.9706,112.812,112.931,111960.0
2018-02-23 14:00:00,113.95,114.01,113.74,113.92,263888.0,112.9409,113.0004,112.7327,112.9112,263888.0
2018-02-23 14:30:00,113.91,114.2,113.9,113.98,224916.0,112.9012,113.1887,112.8913,112.9706,224916.0
2018-02-23 15:00:00,113.98,114.76,113.97,114.69,213545.0,112.9706,113.7437,112.9607,113.6743,213545.0
2018-02-23 15:30:00,114.68,114.96,114.48,114.94,643913.0,113.6644,113.9419,113.4662,113.9221,643913.0
2018-02-26 09:30:00,116.11,116.45,115.36,116.1,870699.0,115.0818,115.4187,114.3384,115.0718,870699.0
2018-02-26 10:00:00,116.04,116.23,115.76,115.93,258726.0,115.0124,115.2007,114.7349,114.9034,258726.0
2018-02-26 10:30:00,115.93,116.18,115.44,115.61,281709.0,114.9034,115.1511,114.4177,114.5862,281709.0
2018-02-26 11:00:00,115.6,115.89,115.42,115.81,246348.0,114.5763,114.8637,114.3979,114.7844,246348.0
2018-02-26 11:30:00,115.8,116.0,115.55,115.77,175123.0,114.7745,114.9727,114.5267,114.7448,175123.0
2018-02-26 12:00:00,115.77,116.4,115.76,116.36,210611.0,114.7448,115.3692,114.7349,115.3295,210611.0
2018-02-26 12:30:00,116.36,116.49,116.06,116.46,161084.0,115.3295,115.4584,115.0322,115.4287,161084.0
2018-02-26 13:00:00,116.47,116.59,116.3,116.59,167738.0,115.4386,115.5575,115.2701,115.5575,167738.0
2018-02-26 13:30:00,116.58,116.63,116.32,116.49,196399.0,115.5476,115.5972,115.2899,115.4584,196399.0
2018-02-26 14:00:00,116.5,116.74,116.39,116.54,213600.0,115.4683,115.7062,115.3593,115.508,213600.0
2018-02-26 14:30:00,116.52,116.73,116.22,116.44,329633.0,115.4881,115.6963,115.1908,115.4088,329633.0
2018-02-26 15:00:00,116.43,116.75,116.42,116.68,344618.0,115.3989,115.7161,115.389,115.6467,344618.0
2018-02-26 15:30:00,116.68,116.8,116.3,116.64,673730.0,115.6467,115.7656,115.2701,115.6071,673730.0
2018-02-27 09:30:00,117.3,117.61,116.54,116.81,610754.0,116.2612,116.5685,115.508,115.7756,610754.0
2018-02-27 10:00:00,116.82,117.5,116.65,117.39,347974.0,115.7855,116.4595,115.617,116.3504,347974.0
2018-02-27 10:30:00,117.37,117.43,116.11,116.48,368423.0,116.3306,116.3901,115.0818,115.4485,368423.0
2018-02-27 11:00:00,116.49,116.71,116.21,116.35,223409.0,115.4584,115.6764,115.1809,115.3196,223409.0
2018-02-27 11:30:00,116.32,116.51,115.79,115.81,320684.0,115.2899,115.4782,114.7646,114.7844,320684.0
2018-02-27 12:00:00,115.82,116.3,115.76,115.94,148314.0,114.7943,115.2701,114.7349,114.9133,148314.0
2018-02-27 12:30:00,115.9,116.63,115.8,116.61,150121.0,114.8736,115.5972,114.7745,115.5773,150121.0
2018-02-27 13:00:00,116.6,116.69,116.36,116.67,142847.0,115.5674,115.6566,115.3295,115.6368,142847.0
2018-02-27 13:30:00,116.65,116.8,116.35,116.43,147857.0,115.617,115.7656,115.3196,115.3989,147857.0
2018-02-27 14:00:00,116.45,116.79,116.27,116.73,174075.0,115.4187,115.7557,115.2403,115.6963,174075.0
2018-02-27 14:30:00,116.7,117.15,116.58,116.83,201498.0,115.6665,116.1125,115.5476,115.7954,201498.0
2018-02-27 15:00:00,116.82,116.94,116.26,116.37,196345.0,115.7855,115.9044,115.2304,115.3395,196345.0
2018-02-27 15:30:00,116.41,116.8,116.31,116.41,652242.0,115.3791,115.7656,115.28,115.3791,652242.0
2018-02-28 09:30:00,117.0,118.09,116.98,117.69,622556.0,115.9639,117.0442,115.9441,116.6478,622556.0
2018-02-28 10:00:00,117.65,117.76,116.8,117.47,568475.0,116.6081,116.7171,115.7656,116.4297,568475.0
2018-02-28 10:30:00,117.46,117.65,116.58,116.92,398663.0,116.4198,116.6081,115.5476,115.8846,398663.0
2018-02-28 11:00:00,116.93,117.29,116.3,117.2,339479.0,115.8945,116.2513,115.2701,116.1621,339479.0
2018-02-28 11:30:00,117.19,117.23,116.55,116.9,225200.0,116.1522,116.1918,115.5179,115.8648,225200.0
2018-02-28 12:00:00,116.93,117.21,116.76,116.96,260715.0,115.8945,116.172,115.726,115.9242,260715.0
2018-02-28 12:30:00,116.98,117.35,116.8,117.09,275406.0,115.9441,116.3108,115.7656,116.0531,275406.0
2018-02-28 13:00:00,117.07,117.75,116.9,117.71,277599.0,116.0333,116.7072,115.8648,116.6676,277599.0
2018-02-28 13:30:00,117.66,117.96,117.49,117.95,241422.0,116.618,116.9154,116.4495,116.9055,241422.0
2018-02-28 14:00:00,117.96,118.15,117.7,117.73,383581.0,116.9154,117.1037,116.6577,116.6874,383581.0
2018-02-28 14:30:00,117.75,117.79,117.22,117.29,397908.0,116.7072,116.7469,116.1819,116.2513,397908.0
2018-02-28 15:00:00,117.27,117.43,116.71,116.98,593793.0,116.2315,116.3901,115.6764,115.9441,593793.0
2018-02-28 15:30:00,116.98,117.23,116.22,116.29,1410970.0,115.9441,116.1918,115.1908,115.2602,1410970.0
2018-03-01 09:30:00,120.91,122.47,119.31,120.04,4276038.0,119.8393,121.3854,118.2534,118.977,4276038.0
2018-03-01 10:00:00,120.04,120.69,119.17,119.9,1211736.0,118.977,119.6212,118.1147,118.8382,1211736.0
2018-03-01 10:30:00,119.91,120.9,119.26,119.33,962284.0,118.8481,119.8293,118.2039,118.2732,962284.0
2018-03-01 11:00:00,119.3,120.16,119.05,119.59,582206.0,118.2435,119.0959,117.9957,118.5309,582206.0
2018-03-01 11:30:00,119.58,120.35,119.47,119.73,344074.0,118.521,119.2842,118.412,118.6697,344074.0
2018-03-01 12:00:00,119.7,119.86,119.02,119.48,343531.0,118.64,118.7986,117.966,118.4219,343531.0
2018-03-01 12:30:00,119.48,119.86,119.03,119.46,405666.0,118.4219,118.7986,117.9759,118.4021,405666.0
2018-03-01 13:00:00,119.46,119.72,118.58,119.41,521442.0,118.4021,118.6598,117.5299,118.3525,521442.0
2018-03-01 13:30:00,119.41,119.64,118.74,118.97,480321.0,118.3525,118.5805,117.6885,117.9164,480321.0
2018-03-01 14:00:00,118.94,119.0,118.05,118.99,600256.0,117.8867,117.9462,117.0046,117.9363,600256.0
2018-03-01 14:30:00,119.04,119.79,118.83,119.77,837482.0,117.9858,118.7292,117.7777,118.7093,837482.0
2018-03-01 15:00:00,119.77,120.34,119.32,120.15,764832.0,118.7093,119.2743,118.2633,119.086,764832.0
2018-03-01 15:30:00,120.15,120.29,119.27,119.39,1247056.0,119.086,119.2247,118.2138,118.3327,1247056.0
2018-03-02 09:30:00,118.65,118.97,117.64,118.94,1336263.0,117.5993,117.9164,116.5982,117.8867,1336263.0
2018-03-02 10:00:00,118.9,119.26,118.35,118.64,564360.0,117.8471,118.2039,117.3019,117.5894,564360.0
2018-03-02 10:30:00,118.64,119.96,118.52,119.51,650113.0,117.5894,118.8977,117.4704,118.4517,650113.0
2018-03-02 11:00:00,119.47,120.0,118.66,119.28,708477.0,118.412,118.9373,117.6092,118.2237,708477.0
2018-03-02 11:30:00,119.25,120.82,119.03,120.8,642214.0,118.194,119.75,117.9759,119.7302,642214.0
2018-03-02 12:00:00,120.79,121.21,120.54,120.94,493217.0,119.7203,120.1366,119.4725,119.869,493217.0
2018-03-02 12:30:00,120.91,121.5,120.58,121.4,465705.0,119.8393,120.424,119.5122,120.3249,465705.0
2018-03-02 13:00:00,121.39,121.58,120.47,120.48,594697.0,120.315,120.5033,119.4031,119.4131,594697.0
2018-03-02 13:30:00,120.46,120.99,120.24,120.85,365606.0,119.3932,119.9185,119.1752,119.7798,365606.0
2018-03-02 14:00:00,120.84,121.57,120.83,121.11,418393.0,119.7699,120.4934,119.76,120.0375,418393.0
2018-03-02 14:30:00,121.08,121.79,120.98,121.51,434151.0,120.0077,120.7115,119.9086,120.4339,434151.0
2018-03-02 15:00:00,121.49,122.02,121.25,121.89,660206.0,120.4141,120.9394,120.1762,120.8106,660206.0
2018-03-02 15:30:00,121.89,122.33,121.57,121.91,1384311.0,120.8106,121.2467,120.4934,120.8304,1384311.0
2018-03-05 09:30:00,120.0,120.93,119.66,120.5,1644394.0,118.9373,119.8591,118.6003,119.4329,1644394.0
2018-03-05 10:00:00,120.54,120.57,119.68,120.0,643066.0,119.4725,119.5023,118.6201,118.9373,643066.0
2018-03-05 10:30:00,120.0,121.41,119.94,121.36,719443.0,118.9373,120.3348,118.8778,120.2853,719443.0
2018-03-05 11:00:00,121.38,122.5,121.34,122.39,964626.0,120.3051,121.4152,120.2654,121.3061,964626.0
2018-03-05 11:30:00,122.38,122.83,122.04,122.72,570898.0,121.2962,121.7422,120.9592,121.6332,570898.0
2018-03-05 12:00:00,122.75,122.94,122.23,122.45,426144.0,121.663,121.8513,121.1476,121.3656,426144.0
2018-03-05 12:30:00,122.46,122.54,122.22,122.5,281651.0,121.3755,121.4548,121.1377,121.4152,281651.0
2018-03-05 13:00:00,122.5,122.77,122.2,122.29,282043.0,121.4152,121.6828,121.1178,121.207,282043.0
2018-03-05 13:30:00,122.27,122.41,122.01,122.34,310757.0,121.1872,121.326,120.9295,121.2566,310757.0
2018-03-05 14:00:00,122.36,122.46,121.68,122.01,313150.0,121.2764,121.3755,120.6024,120.9295,313150.0
2018-03-05 14:30:00,122.04,122.53,122.03,122.46,400803.0,120.9592,121.4449,120.9493,121.3755,400803.0
2018-03-05 15:00:00,122.46,122.66,122.25,122.32,334678.0,121.3755,121.5738,121.1674,121.2368,334678.0
2018-03-05 15:30:00,122.32,122.72,122.29,122.48,976104.0,121.2368,121.6332,121.207,121.3953,976104.0
2018-03-06 09:30:00,122.81,124.08,122.75,123.8,854795.0,121.7224,122.9812,121.663,122.7037,854795.0
2018-03-06 10:00:00,123.79,124.35,123.56,124.3,596522.0,122.6937,123.2488,122.4658,123.1992,596522.0
2018-03-06 10:30:00,124.26,124.32,123.15,123.26,500225.0,123.1596,123.2191,122.0594,122.1684,500225.0
2018-03-06 11:00:00,123.25,123.64,123.07,123.18,259822.0,122.1585,122.5451,121.9801,122.0891,259822.0
2018-03-06 11:30:00,123.18,123.93,123.18,123.89,384030.0,122.0891,122.8325,122.0891,122.7929,384030.0
2018-03-06 12:00:00,123.87,123.91,123.4,123.43,383046.0,122.773,122.8127,122.3072,122.3369,383046.0
2018-03-06 12:30:00,123.44,123.95,123.35,123.9,293144.0,122.3468,122.8523,122.2576,122.8028,293144.0
2018-03-06 13:00:00,123.87,124.35,123.86,124.32,287194.0,122.773,123.2488,122.7631,123.2191,287194.0
2018-03-06 13:30:00,124.31,124.43,123.99,124.14,404855.0,123.2091,123.3281,122.892,123.0406,404855.0
2018-03-06 14:00:00,124.14,124.37,123.9,124.33,276718.0,123.0406,123.2686,122.8028,123.229,276718.0
2018-03-06 14:30:00,124.32,124.68,124.25,124.33,370726.0,123.2191,123.5759,123.1497,123.229,370726.0
2018-03-06 15:00:00,124.33,124.55,124.15,124.51,369945.0,123.229,123.447,123.0506,123.4074,369945.0
2018-03-06 15:30:00,124.49,124.69,124.16,124.48,997373.0,123.3875,123.5858,123.0605,123.3776,997373.0
2018-03-07 09:30:00,123.38,124.82,123.17,124.54,669369.0,122.2874,123.7146,122.0792,123.4371,669369.0
2018-03-07 10:00:00,124.49,125.68,124.38,125.39,556570.0,123.3875,124.567,123.2785,124.2796,556570.0
2018-03-07 10:30:00,125.34,125.61,125.14,125.42,331678.0,124.23,124.4976,124.0318,124.3093,331678.0
2018-03-07 11:00:00,125.36,125.52,125.14,125.23,286632.0,124.2498,124.4084,124.0318,124.121,286632.0
2018-03-07 11:30:00,125.21,125.47,124.56,124.58,210158.0,124.1012,124.3589,123.4569,123.4768,210158.0
2018-03-07 12:00:00,124.57,124.85,124.42,124.65,199559.0,123.4668,123.7444,123.3182,123.5461,199559.0
2018-03-07 12:30:00,124.63,125.26,124.6,125.18,148683.0,123.5263,124.1507,123.4966,124.0714,148683.0
2018-03-07 13:00:00,125.17,125.46,124.73,125.45,162579.0,124.0615,124.349,123.6254,124.339,162579.0
2018-03-07 13:30:00,125.42,125.62,125.28,125.53,165677.0,124.3093,124.5075,124.1706,124.4183,165677.0
2018-03-07 14:00:00,125.52,125.71,125.34,125.36,322971.0,124.4084,124.5967,124.23,124.2498,322971.0
2018-03-07 14:30:00,125.34,125.77,125.23,125.3,204256.0,124.23,124.6562,124.121,124.1904,204256.0
2018-03-07 15:00:00,125.27,125.7,125.1,125.27,572289.0,124.1606,124.5868,123.9921,124.1606,572289.0
2018-03-07 15:30:00,125.26,125.48,124.89,125.32,987018.0,124.1507,124.3688,123.784,124.2102,987018.0
2018-03-08 09:30:00,125.76,126.59,125.7,126.53,685350.0,124.6463,125.469,124.5868,125.4095,685350.0
2018-03-08 10:00:00,126.55,127.0,126.36,126.4,461483.0,125.4293,125.8753,125.241,125.2806,461483.0
2018-03-08 10:30:00,126.38,126.93,126.23,126.59,262196.0,125.2608,125.8059,125.1121,125.469,262196.0
2018-03-08 11:00:00,126.58,127.29,126.51,127.05,324290.0,125.459,126.1628,125.3897,125.9249,324290.0
2018-03-08 11:30:00,127.02,127.15,126.78,126.86,286257.0,125.8951,126.024,125.6573,125.7366,286257.0
2018-03-08 12:00:00,126.88,126.95,126.46,126.67,237381.0,125.7564,125.8258,125.3401,125.5482,237381.0
2018-03-08 12:30:00,126.66,126.79,126.43,126.53,179109.0,125.5383,125.6672,125.3104,125.4095,179109.0
2018-03-08 13:00:00,126.53,126.55,125.92,126.14,222831.0,125.4095,125.4293,124.8049,125.0229,222831.0
2018-03-08 13:30:00,126.13,126.37,125.92,126.32,220705.0,125.013,125.2509,124.8049,125.2013,220705.0
2018-03-08 14:00:00,126.3,126.52,126.07,126.47,246617.0,125.1815,125.3996,124.9536,125.35,246617.0
2018-03-08 14:30:00,126.46,126.51,126.24,126.33,309105.0,125.3401,125.3897,125.1221,125.2113,309105.0
2018-03-08 15:00:00,126.3,126.61,126.3,126.46,402320.0,125.1815,125.4888,125.1815,125.3401,402320.0
2018-03-08 15:30:00,126.46,126.62,125.89,126.36,900806.0,125.3401,125.4987,124.7752,125.241,900806.0
2018-03-09 09:30:00,127.19,127.5,126.55,126.91,580138.0,126.0636,126.3709,125.4293,125.7861,580138.0
2018-03-09 10:00:00,126.91,127.39,126.91,127.14,428773.0,125.7861,126.2619,125.7861,126.0141,428773.0
2018-03-09 10:30:00,127.14,127.32,127.03,127.22,255404.0,126.0141,126.1925,125.9051,126.0934,255404.0
2018-03-09 11:00:00,127.21,127.23,126.56,126.76,272124.0,126.0835,126.1033,125.4392,125.6374,272124.0
2018-03-09 11:30:00,126.75,126.89,126.52,126.65,239884.0,125.6275,125.7663,125.3996,125.5284,239884.0
2018-03-09 12:00:00,126.64,126.79,126.34,126.41,347112.0,125.5185,125.6672,125.2212,125.2905,347112.0
2018-03-09 12:30:00,126.39,126.59,126.25,126.52,340665.0,125.2707,125.469,125.132,125.3996,340665.0
2018-03-09 13:00:00,126.51,127.05,126.51,127.04,185683.0,125.3897,125.9249,125.3897,125.915,185683.0
2018-03-09 13:30:00,127.05,127.11,126.78,127.0,180078.0,125.9249,125.9843,125.6573,125.8753,180078.0
2018-03-09 14:00:00,127.0,127.18,126.86,126.98,267202.0,125.8753,126.0537,125.7366,125.8555,267202.0
2018-03-09 14:30:00,126.98,127.16,126.96,127.08,212014.0,125.8555,126.0339,125.8357,125.9546,212014.0
2018-03-09 15:00:00,127.07,127.28,127.01,127.28,254380.0,125.9447,126.1528,125.8852,126.1528,254380.0
2018-03-09 15:30:00,127.27,127.44,127.12,127.38,894512.0,126.1429,126.3114,125.9943,126.252,894512.0
2018-03-12 09:30:00,127.87,128.0,127.12,127.54,547535.0,126.7376,126.8665,125.9943,126.4105,547535.0
2018-03-12 10:00:00,127.55,127.63,127.24,127.41,286942.0,126.4205,126.4997,126.1132,126.2817,286942.0
2018-03-12 10:30:00,127.41,128.04,127.29,127.88,435795.0,126.2817,126.9061,126.1628,126.7475,435795.0
2018-03-12 11:00:00,127.86,128.2,127.35,127.38,251313.0,126.7277,127.0647,126.2222,126.252,251313.0
2018-03-12 11:30:00,127.36,127.54,127.28,127.36,233197.0,126.2321,126.4105,126.1528,126.2321,233197.0
2018-03-12 12:00:00,127.34,127.53,126.95,127.25,228538.0,126.2123,126.4006,125.8258,126.1231,228538.0
2018-03-12 12:30:00,127.23,127.5,127.17,127.37,171612.0,126.1033,126.3709,126.0438,126.242,171612.0
2018-03-12 13:00:00,127.37,127.53,127.25,127.28,155908.0,126.242,126.4006,126.1231,126.1528,155908.0
2018-03-12 13:30:00,127.28,127.42,127.02,127.06,153675.0,126.1528,126.2916,125.8951,125.9348,153675.0
2018-03-12 14:00:00,127.07,127.29,126.88,126.95,192408.0,125.9447,126.1628,125.7564,125.8258,192408.0
2018-03-12 14:30:00,126.96,127.28,126.92,127.08,211442.0,125.8357,126.1528,125.796,125.9546,211442.0
2018-03-12 15:00:00,127.08,127.22,127.01,127.19,170761.0,125.9546,126.0934,125.8852,126.0636,170761.0
2018-03-12 15:30:00,127.17,127.23,126.78,126.78,719535.0,126.0438,126.1033,125.6573,125.6573,719535.0
2018-03-13 09:30:00,127.74,127.95,127.35,127.9,494890.0,126.6088,126.8169,126.2222,126.7674,494890.0
2018-03-13 10:00:00,127.89,128.11,127.5,127.73,316673.0,126.7574,126.9755,126.3709,126.5989,316673.0
2018-03-13 10:30:00,127.77,127.8,127.35,127.39,248354.0,126.6385,126.6682,126.2222,126.2619,248354.0
2018-03-13 11:00:00,127.38,127.42,126.65,126.83,347645.0,126.252,126.2916,125.5284,125.7068,347645.0
2018-03-13 11:30:00,126.88,127.06,126.44,126.53,255207.0,125.7564,125.9348,125.3203,125.4095,255207.0
2018-03-13 12:00:00,126.51,126.59,125.72,126.19,299410.0,125.3897,125.469,124.6067,125.0725,299410.0
2018-03-13 12:30:00,126.19,126.86,126.18,126.84,165536.0,125.0725,125.7366,125.0626,125.7167,165536.0
2018-03-13 13:00:00,126.82,126.98,126.74,126.93,123762.0,125.6969,125.8555,125.6176,125.8059,123762.0
2018-03-13 13:30:00,126.92,127.03,126.75,126.81,100250.0,125.796,125.9051,125.6275,125.687,100250.0
2018-03-13 14:00:00,126.8,126.95,126.53,126.86,206770.0,125.6771,125.8258,125.4095,125.7366,206770.0
2018-03-13 14:30:00,126.88,127.12,126.59,126.89,186368.0,125.7564,125.9943,125.469,125.7663,186368.0
2018-03-13 15:00:00,126.9,127.04,126.62,126.75,193807.0,125.7762,125.915,125.4987,125.6275,193807.0
2018-03-13 15:30:00,126.71,126.85,126.31,126.7,432132.0,125.5879,125.7266,125.1914,125.578,432132.0
2018-03-14 09:30:00,127.05,127.61,126.51,127.04,257591.0,125.9249,126.4799,125.3897,125.915,257591.0
2018-03-14 10:00:00,127.0,127.3,126.68,126.94,212712.0,125.8753,126.1727,125.5582,125.8159,212712.0
2018-03-14 10:30:00,126.94,127.58,126.87,127.54,315142.0,125.8159,126.4502,125.7465,126.4105,315142.0
2018-03-14 11:00:00,127.54,127.71,127.38,127.67,307438.0,126.4105,126.579,126.252,126.5394,307438.0
2018-03-14 11:30:00,127.68,127.79,126.97,127.14,298137.0,126.5493,126.6583,125.8456,126.0141,298137.0
2018-03-14 12:00:00,127.13,127.66,127.09,127.65,217026.0,126.0042,126.5295,125.9645,126.5196,217026.0
2018-03-14 12:30:00,127.62,128.05,127.59,127.93,194227.0,126.4898,126.916,126.4601,126.7971,194227.0
2018-03-14 13:00:00,127.94,128.28,127.84,128.08,138606.0,126.807,127.144,126.7079,126.9458,138606.0
2018-03-14 13:30:00,128.08,128.87,128.05,128.68,340311.0,126.9458,127.7288,126.916,127.5404,340311.0
2018-03-14 14:00:00,128.67,128.75,128.38,128.43,162454.0,127.5305,127.6098,127.2431,127.2927,162454.0
2018-03-14 14:30:00,128.44,128.51,127.98,128.16,176692.0,127.3026,127.3719,126.8466,127.025,176692.0
2018-03-14 15:00:00,128.14,128.21,127.64,127.77,220912.0,127.0052,127.0746,126.5097,126.6385,220912.0
2018-03-14 15:30:00,127.76,127.99,127.6,127.97,551633.0,126.6286,126.8566,126.47,126.8367,551633.0
2018-03-15 09:30:00,128.0,128.16,126.67,127.41,256717.0,126.8665,127.025,125.5482,126.2817,256717.0
2018-03-15 10:00:00,127.43,127.86,127.31,127.62,258108.0,126.3015,126.7277,126.1826,126.4898,258108.0
2018-03-15 10:30:00,127.59,127.67,127.15,127.48,152789.0,126.4601,126.5394,126.024,126.3511,152789.0
2018-03-15 11:00:00,127.46,128.35,127.44,128.12,495280.0,126.3312,127.2134,126.3114,126.9854,495280.0
2018-03-15 11:30:00,128.14,128.46,127.91,128.09,212503.0,127.0052,127.3224,126.7773,126.9557,212503.0
2018-03-15 12:00:00,128.07,128.14,127.88,127.93,452976.0,126.9358,127.0052,126.7475,126.7971,452976.0
2018-03-15 12:30:00,127.92,128.13,127.86,127.95,84939.0,126.7872,126.9953,126.7277,126.8169,84939.0
2018-03-15 13:00:00,127.95,128.19,127.89,127.99,164219.0,126.8169,127.0548,126.7574,126.8566,164219.0
2018-03-15 13:30:00,127.99,128.03,127.52,127.52,133588.0,126.8566,126.8962,126.3907,126.3907,133588.0
2018-03-15 14:00:00,127.5,127.67,127.26,127.38,172433.0,126.3709,126.5394,126.133,126.252,172433.0
2018-03-15 14:30:00,127.37,127.7,127.36,127.66,134357.0,126.242,126.5691,126.2321,126.5295,134357.0
2018-03-15 15:00:00,127.66,127.67,127.39,127.56,201265.0,126.5295,126.5394,126.2619,126.4304,201265.0
2018-03-15 15:30:00,127.55,127.57,127.18,127.23,627220.0,126.4205,126.4403,126.0537,126.1033,627220.0
2018-03-16 09:30:00,127.29,127.95,126.6,127.31,678381.0,126.1628,126.8169,125.4789,126.1826,678381.0
2018-03-16 10:00:00,127.31,127.4,127.01,127.11,202106.0,126.1826,126.2718,125.8852,125.9843,202106.0
2018-03-16 10:30:00,127.13,127.22,126.85,126.87,177937.0,126.0042,126.0934,125.7266,125.7465,177937.0
2018-03-16 11:00:00,126.86,126.92,126.07,126.23,203914.0,125.7366,125.796,124.9536,125.1121,203914.0
2018-03-16 11:30:00,126.24,126.28,125.81,125.88,301539.0,125.1221,125.1617,124.6959,124.7652,301539.0
2018-03-16 12:00:00,125.88,126.01,125.69,125.88,310129.0,124.7652,124.8941,124.5769,124.7652,310129.0
2018-03-16 12:30:00,125.85,126.11,125.79,126.05,236116.0,124.7355,124.9932,124.676,124.9337,236116.0
2018-03-16 13:00:00,126.05,126.25,125.95,126.14,474117.0,124.9337,125.132,124.8346,125.0229,474117.0
2018-03-16 13:30:00,126.14,126.23,125.96,126.17,138753.0,125.0229,125.1121,124.8445,125.0527,138753.0
2018-03-16 14:00:00,126.16,126.49,126.16,126.39,225141.0,125.0428,125.3698,125.0428,125.2707,225141.0
2018-03-16 14:30:00,126.38,126.43,126.17,126.34,168481.0,125.2608,125.3104,125.0527,125.2212,168481.0
2018-03-16 15:00:00,126.34,126.41,126.1,126.23,260876.0,125.2212,125.2905,124.9833,125.1121,260876.0
2018-03-16 15:30:00,126.23,126.34,125.95,125.96,826553.0,125.1121,125.2212,124.8346,124.8445,826553.0
2018-03-19 09:30:00,125.03,125.76,124.54,125.39,573834.0,123.9228,124.6463,123.4371,124.2796,573834.0
2018-03-19 10:00:00,125.4,125.71,125.05,125.5,388760.0,124.2895,124.5967,123.9426,124.3886,388760.0
2018-03-19 10:30:00,125.46,125.65,124.31,124.5,489508.0,124.349,124.5373,123.2091,123.3975,489508.0
2018-03-19 11:00:00,124.49,124.73,123.96,124.38,410397.0,123.3875,123.6254,122.8622,123.2785,410397.0
2018-03-19 11:30:00,124.4,124.4,123.47,123.79,485794.0,123.2983,123.2983,122.3766,122.6937,485794.0
2018-03-19 12:00:00,123.81,124.2,123.55,124.17,250307.0,122.7136,123.1001,122.4559,123.0704,250307.0
2018-03-19 12:30:00,124.18,124.45,123.74,124.34,220196.0,123.0803,123.3479,122.6442,123.2389,220196.0
2018-03-19 13:00:00,124.33,124.4,123.76,123.96,269943.0,123.229,123.2983,122.664,122.8622,269943.0
2018-03-19 13:30:00,123.97,124.62,123.88,124.41,366257.0,122.8722,123.5164,122.783,123.3083,366257.0
2018-03-19 14:00:00,124.42,124.79,124.37,124.49,217920.0,123.3182,123.6849,123.2686,123.3875,217920.0
2018-03-19 14:30:00,124.48,124.81,124.13,124.72,239326.0,123.3776,123.7047,123.0307,123.6155,239326.0
2018-03-19 15:00:00,124.71,125.16,124.56,124.92,314273.0,123.6056,124.0516,123.4569,123.8137,314273.0
2018-03-19 15:30:00,124.92,125.49,124.79,124.98,964711.0,123.8137,124.3787,123.6849,123.8732,964711.0
2018-03-20 09:30:00,124.59,126.55,124.45,125.86,626182.0,123.4867,125.4293,123.3479,124.7454,626182.0
2018-03-20 10:00:00,125.86,126.16,125.79,126.06,432145.0,124.7454,125.0428,124.676,124.9436,432145.0
2018-03-20 10:30:00,126.06,126.32,125.76,126.29,368851.0,124.9436,125.2013,124.6463,125.1716,368851.0
2018-03-20 11:00:00,126.29,126.83,126.08,126.16,419665.0,125.1716,125.7068,124.9635,125.0428,419665.0
2018-03-20 11:30:00,126.16,126.27,125.29,125.36,361596.0,125.0428,125.1518,124.1805,124.2498,361596.0
2018-03-20 12:00:00,125.37,125.77,124.95,125.72,787703.0,124.2598,124.6562,123.8435,124.6067,787703.0
2018-03-20 12:30:00,125.71,126.25,125.62,125.75,303571.0,124.5967,125.132,124.5075,124.6364,303571.0
2018-03-20 13:00:00,125.75,125.85,125.49,125.65,229592.0,124.6364,124.7355,124.3787,124.5373,229592.0
2018-03-20 13:30:00,125.64,125.69,125.38,125.59,213009.0,124.5274,124.5769,124.2697,124.4778,213009.0
2018-03-20 14:00:00,125.58,125.81,125.33,125.7,327506.0,124.4679,124.6959,124.2201,124.5868,327506.0
2018-03-20 14:30:00,125.69,125.96,125.57,125.72,329772.0,124.5769,124.8445,124.458,124.6067,329772.0
2018-03-20 15:00:00,125.72,125.95,125.54,125.56,313380.0,124.6067,124.8346,124.4283,124.4481,313380.0
2018-03-20 15:30:00,125.56,125.63,124.86,125.13,909169.0,124.4481,124.5175,123.7543,124.0219,909169.0
2018-03-21 09:30:00,121.56,122.24,120.2,120.99,2883719.0,120.4835,121.1575,119.1355,119.9185,2883719.0
2018-03-21 10:00:00,120.99,123.21,120.99,122.23,1621714.0,119.9185,122.1189,119.9185,121.1476,1621714.0
2018-03-21 10:30:00,122.22,122.89,122.06,122.22,846240.0,121.1377,121.8017,120.9791,121.1377,846240.0
2018-03-21 11:00:00,122.22,122.4,121.9,122.27,749678.0,121.1377,121.3161,120.8205,121.1872,749678.0
2018-03-21 11:30:00,122.27,123.28,122.2,122.95,448575.0,121.1872,122.1883,121.1178,121.8612,448575.0
2018-03-21 12:00:00,122.94,123.1,122.73,123.04,439529.0,121.8513,122.0099,121.6431,121.9504,439529.0
2018-03-21 12:30:00,123.03,123.37,122.7,123.32,373135.0,121.9405,122.2775,121.6134,122.2279,373135.0
2018-03-21 13:00:00,123.31,123.7,123.3,123.57,413830.0,122.218,122.6045,122.2081,122.4757,413830.0
2018-03-21 13:30:00,123.56,123.58,123.14,123.35,314036.0,122.4658,122.4856,122.0495,122.2576,314036.0
2018-03-21 14:00:00,123.35,124.02,123.01,123.17,524081.0,122.2576,122.9217,121.9207,122.0792,524081.0
2018-03-21 14:30:00,123.14,123.2,122.01,122.33,601343.0,122.0495,122.109,120.9295,121.2467,601343.0
2018-03-21 15:00:00,122.33,122.68,122.01,122.12,544607.0,121.2467,121.5936,120.9295,121.0385,544607.0
2018-03-21 15:30:00,122.11,122.35,121.59,121.7,1179232.0,121.0286,121.2665,120.5132,120.6223,1179232.0
2018-03-22 09:30:00,120.4,120.66,118.2,120.21,1367382.0,119.3338,119.5915,117.1533,119.1455,1367382.0
2018-03-22 10:00:00,120.2,120.49,119.67,119.72,632508.0,119.1355,119.423,118.6102,118.6598,632508.0
2018-03-22 10:30:00,119.7,119.78,118.81,119.27,606103.0,118.64,118.7193,117.7578,118.2138,606103.0
2018-03-22 11:00:00,119.27,119.71,118.84,119.04,321353.0,118.2138,118.6499,117.7876,117.9858,321353.0
2018-03-22 11:30:00,119.04,119.04,117.88,118.58,522155.0,117.9858,117.9858,116.8361,117.5299,522155.0
2018-03-22 12:00:00,118.58,119.6,118.4,119.47,458912.0,117.5299,118.5409,117.3515,118.412,458912.0
2018-03-22 12:30:00,119.51,119.89,119.37,119.71,234081.0,118.4517,118.8283,118.3129,118.6499,234081.0
2018-03-22 13:00:00,119.7,119.8,119.1,119.79,406960.0,118.64,118.7391,118.0453,118.7292,406960.0
2018-03-22 13:30:00,119.79,119.95,118.17,118.25,1244147.0,118.7292,118.8878,117.1235,117.2028,1244147.0
2018-03-22 14:00:00,118.25,119.25,118.08,118.71,637083.0,117.2028,118.194,117.0343,117.6587,637083.0
2018-03-22 14:30:00,118.67,118.98,118.48,118.65,335203.0,117.6191,117.9263,117.4308,117.5993,335203.0
2018-03-22 15:00:00,118.65,118.89,118.16,118.2,455585.0,117.5993,117.8371,117.1136,117.1533,455585.0
2018-03-22 15:30:00,118.2,118.25,117.44,118.03,1413993.0,117.1533,117.2028,116.4,116.9848,1413993.0
2018-03-23 09:30:00,118.01,118.31,116.02,116.75,1426895.0,116.9649,117.2623,114.9926,115.7161,1426895.0
2018-03-23 10:00:00,116.74,117.0,115.84,116.52,925425.0,115.7062,115.9639,114.8142,115.4881,925425.0
2018-03-23 10:30:00,116.48,117.9,116.08,117.33,1088672.0,115.4485,116.8559,115.052,116.291,1088672.0
2018-03-23 11:00:00,117.31,117.58,117.03,117.38,497165.0,116.2711,116.5387,115.9936,116.3405,497165.0
2018-03-23 11:30:00,117.37,117.63,116.01,116.01,563658.0,116.3306,116.5883,114.9826,114.9826,563658.0
2018-03-23 12:00:00,116.05,116.48,115.96,116.18,685826.0,115.0223,115.4485,114.9331,115.1511,685826.0
2018-03-23 12:30:00,116.2,116.29,115.86,115.99,298252.0,115.171,115.2602,114.834,114.9628,298252.0
2018-03-23 13:00:00,115.96,116.64,115.76,116.47,333190.0,114.9331,115.6071,114.7349,115.4386,333190.0
2018-03-23 13:30:00,116.47,116.92,116.0,116.76,305338.0,115.4386,115.8846,114.9727,115.726,305338.0
2018-03-23 14:00:00,116.76,116.93,116.12,116.33,326343.0,115.726,115.8945,115.0917,115.2998,326343.0
2018-03-23 14:30:00,116.32,116.33,115.25,115.29,357624.0,115.2899,115.2998,114.2294,114.269,357624.0
2018-03-23 15:00:00,115.29,115.75,115.0,115.13,645446.0,114.269,114.7249,113.9816,114.1104,645446.0
2018-03-23 15:30:00,115.12,115.27,114.31,114.43,1200232.0,114.1005,114.2492,113.2977,113.4166,1200232.0
2018-03-26 09:30:00,118.24,119.0,117.26,117.66,1627031.0,117.1929,117.9462,116.2216,116.618,1627031.0
2018-03-26 10:00:00,117.64,117.98,116.27,116.31,1155149.0,116.5982,116.9352,115.2403,115.28,1155149.0
2018-03-26 10:30:00,116.33,116.62,115.89,115.89,1098983.0,115.2998,115.5872,114.8637,114.8637,1098983.0
2018-03-26 11:00:00,115.94,116.11,115.17,115.2,808107.0,114.9133,115.0818,114.1501,114.1798,808107.0
2018-03-26 11:30:00,115.24,116.0,115.04,115.68,1406079.0,114.2195,114.9727,114.0212,114.6556,1406079.0
2018-03-26 12:00:00,115.68,116.76,115.56,116.42,689499.0,114.6556,115.726,114.5366,115.389,689499.0
2018-03-26 12:30:00,116.45,117.05,116.17,116.17,294121.0,115.4187,116.0134,115.1412,115.1412,294121.0
2018-03-26 13:00:00,116.15,116.77,116.08,116.29,446436.0,115.1214,115.7359,115.052,115.2602,446436.0
2018-03-26 13:30:00,116.26,116.37,116.01,116.14,282445.0,115.2304,115.3395,114.9826,115.1115,282445.0
2018-03-26 14:00:00,116.15,117.35,116.06,117.3,626186.0,115.1214,116.3108,115.0322,116.2612,626186.0
2018-03-26 14:30:00,117.3,118.15,117.25,117.69,587951.0,116.2612,117.1037,116.2117,116.6478,587951.0
2018-03-26 15:00:00,117.68,118.61,117.68,118.47,487604.0,116.6379,117.5596,116.6379,117.4209,487604.0
2018-03-26 15:30:00,118.47,119.26,118.47,118.97,1339612.0,117.4209,118.2039,117.4209,117.9164,1339612.0
2018-03-27 09:30:00,120.09,120.16,117.65,118.31,752830.0,119.0265,119.0959,116.6081,117.2623,752830.0
2018-03-27 10:00:00,118.27,118.51,117.52,118.04,420488.0,117.2226,117.4605,116.4793,116.9947,420488.0
2018-03-27 10:30:00,118.01,118.82,117.87,118.33,290229.0,116.9649,117.7678,116.8262,117.2821,290229.0
2018-03-27 11:00:00,118.35,118.73,118.1,118.29,186084.0,117.3019,117.6786,117.0541,117.2425,186084.0
2018-03-27 11:30:00,118.28,119.04,118.28,118.84,241547.0,117.2325,117.9858,117.2325,117.7876,241547.0
2018-03-27 12:00:00,118.82,118.9,117.84,117.9,232971.0,117.7678,117.8471,116.7964,116.8559,232971.0
2018-03-27 12:30:00,117.87,117.94,117.33,117.59,262947.0,116.8262,116.8956,116.291,116.5487,262947.0
2018-03-27 13:00:00,117.58,117.73,117.19,117.19,159192.0,116.5387,116.6874,116.1522,116.1522,159192.0
2018-03-27 13:30:00,117.16,117.29,116.26,116.52,262261.0,116.1225,116.2513,115.2304,115.4881,262261.0
2018-03-27 14:00:00,116.52,116.57,115.63,115.76,405362.0,115.4881,115.5377,114.606,114.7349,405362.0
2018-03-27 14:30:00,115.77,115.91,115.06,115.09,646456.0,114.7448,114.8835,114.0411,114.0708,646456.0
2018-03-27 15:00:00,115.11,115.16,113.56,113.8,900965.0,114.0906,114.1402,112.5543,112.7922,900965.0
2018-03-27 15:30:00,113.79,113.93,112.71,113.79,1325017.0,112.7823,112.9211,111.7119,112.7823,1325017.0
2018-03-28 09:30:00,113.15,114.48,111.34,114.48,1241083.0,112.148,113.4662,110.354,113.4662,1241083.0
2018-03-28 10:00:00,114.41,114.86,113.29,113.41,551748.0,113.3968,113.8428,112.2867,112.4057,551748.0
2018-03-28 10:30:00,113.43,113.75,111.63,112.52,404319.0,112.4255,112.7427,110.6414,111.5236,404319.0
2018-03-28 11:00:00,112.52,113.76,112.45,112.97,500198.0,111.5236,112.7526,111.4542,111.9696,500198.0
2018-03-28 11:30:00,112.94,113.92,112.57,113.09,312267.0,111.9398,112.9112,111.5731,112.0885,312267.0
2018-03-28 12:00:00,113.16,114.46,112.99,113.36,284414.0,112.1579,113.4464,111.9894,112.3561,284414.0
2018-03-28 12:30:00,113.43,113.68,112.7,112.83,241541.0,112.4255,112.6733,111.702,111.8308,241541.0
2018-03-28 13:00:00,112.82,113.31,112.4,113.09,249591.0,111.8209,112.3066,111.4046,112.0885,249591.0
2018-03-28 13:30:00,113.13,113.78,112.75,113.5,181837.0,112.1281,112.7724,111.7515,112.4949,181837.0
2018-03-28 14:00:00,113.55,113.8,112.74,113.17,252584.0,112.5444,112.7922,111.7416,112.1678,252584.0
2018-03-28 14:30:00,113.13,113.85,113.04,113.12,165844.0,112.1281,112.8418,112.0389,112.1182,165844.0
2018-03-28 15:00:00,113.17,113.5,112.65,113.4,270893.0,112.1678,112.4949,111.6524,112.3958,270893.0
2018-03-28 15:30:00,113.42,113.93,112.87,112.87,503298.0,112.4156,112.9211,111.8705,111.8705,503298.0
2018-03-29 09:30:00,113.91,114.33,112.52,112.59,449865.0,112.9012,113.3175,111.5236,111.5929,449865.0
2018-03-29 10:00:00,112.65,113.4,112.59,113.25,367374.0,111.6524,112.3958,111.5929,112.2471,367374.0
2018-03-29 10:30:00,113.26,114.33,113.12,114.3,363160.0,112.257,113.3175,112.1182,113.2878,363160.0
2018-03-29 11:00:00,114.29,114.58,114.0,114.17,390139.0,113.2779,113.5653,112.9904,113.1589,390139.0
2018-03-29 11:30:00,114.17,114.79,113.91,114.7,441734.0,113.1589,113.7734,112.9012,113.6842,441734.0
2018-03-29 12:00:00,114.71,115.04,114.21,115.01,443859.0,113.6942,114.0212,113.1986,113.9915,443859.0
2018-03-29 12:30:00,115.03,115.42,114.83,115.34,718339.0,114.0113,114.3979,113.8131,114.3186,718339.0
2018-03-29 13:00:00,115.33,115.43,114.82,115.23,391592.0,114.3087,114.4078,113.8032,114.2096,391592.0
2018-03-29 13:30:00,115.24,116.21,115.13,116.03,448983.0,114.2195,115.1809,114.1104,115.0025,448983.0
2018-03-29 14:00:00,116.02,116.65,115.9,116.22,481870.0,114.9926,115.617,114.8736,115.1908,481870.0
2018-03-29 14:30:00,116.18,116.93,116.18,116.73,283443.0,115.1511,115.8945,115.1511,115.6963,283443.0
2018-03-29 15:00:00,116.75,117.26,116.25,116.52,565762.0,115.7161,116.2216,115.2205,115.4881,565762.0
2018-03-29 15:30:00,116.51,116.87,116.1,116.29,985615.0,115.4782,115.835,115.0718,115.2602,985615.0
2018-04-02 09:30:00,115.91,117.68,115.5,115.91,690293.0,114.8835,116.6379,114.4772,114.8835,690293.0
2018-04-02 10:00:00,115.91,116.0,114.75,114.92,354841.0,114.8835,114.9727,113.7338,113.9023,354841.0
2018-04-02 10:30:00,114.9,115.39,114.38,115.03,289079.0,113.8825,114.3681,113.3671,114.0113,289079.0
2018-04-02 11:00:00,115.01,115.18,114.4,115.18,258010.0,113.9915,114.16,113.3869,114.16,258010.0
2018-04-02 11:30:00,115.16,115.18,113.91,114.5,313867.0,114.1402,114.16,112.9012,113.486,313867.0
2018-04-02 12:00:00,114.48,115.1,113.99,114.93,244510.0,113.4662,114.0807,112.9805,113.9122,244510.0
2018-04-02 12:30:00,114.91,115.54,114.82,115.07,153126.0,113.8924,114.5168,113.8032,114.051,153126.0
2018-04-02 13:00:00,115.05,115.18,114.52,114.59,238857.0,114.0311,114.16,113.5058,113.5752,238857.0
2018-04-02 13:30:00,114.57,114.9,114.07,114.28,228288.0,113.5554,113.8825,113.0598,113.268,228288.0
2018-04-02 14:00:00,114.22,114.48,113.76,113.93,354112.0,113.2085,113.4662,112.7526,112.9211,354112.0
2018-04-02 14:30:00,113.9,114.61,113.61,114.49,343963.0,112.8913,113.595,112.6039,113.4761,343963.0
2018-04-02 15:00:00,114.52,115.14,114.36,114.56,452389.0,113.5058,114.1203,113.3473,113.5455,452389.0
2018-04-02 15:30:00,114.57,115.56,114.17,115.21,1089038.0,113.5554,114.5366,113.1589,114.1897,1089038.0
2018-04-03 09:30:00,116.76,117.45,115.32,115.79,508769.0,115.726,116.4099,114.2988,114.7646,508769.0
2018-04-03 10:00:00,115.77,115.88,114.6,115.29,255831.0,114.7448,114.8538,113.5851,114.269,255831.0
2018-04-03 10:30:00,115.34,115.97,115.01,115.85,267761.0,114.3186,114.943,113.9915,114.8241,267761.0
2018-04-03 11:00:00,115.87,116.53,115.82,116.12,321383.0,114.8439,115.498,114.7943,115.0917,321383.0
2018-04-03 11:30:00,116.09,116.15,114.86,114.87,242332.0,115.0619,115.1214,113.8428,113.8527,242332.0
2018-04-03 12:00:00,114.88,115.53,114.88,115.0,185875.0,113.8627,114.5069,113.8627,113.9816,185875.0
2018-04-03 12:30:00,114.99,115.58,114.95,115.36,157992.0,113.9717,114.5565,113.932,114.3384,157992.0
2018-04-03 13:00:00,115.37,115.55,115.01,115.36,168408.0,114.3483,114.5267,113.9915,114.3384,168408.0
2018-04-03 13:30:00,115.38,115.69,115.21,115.55,164989.0,114.3582,114.6655,114.1897,114.5267,164989.0
2018-04-03 14:00:00,115.53,115.63,115.07,115.19,210411.0,114.5069,114.606,114.051,114.1699,210411.0
2018-04-03 14:30:00,115.18,115.99,114.71,115.93,343743.0,114.16,114.9628,113.6942,114.9034,343743.0
2018-04-03 15:00:00,115.91,116.81,115.73,116.76,436217.0,114.8835,115.7756,114.7051,115.726,436217.0
2018-04-03 15:30:00,116.79,116.79,115.98,116.51,840099.0,115.7557,115.7557,114.9529,115.4782,840099.0
2018-04-04 09:30:00,114.06,115.64,114.0,115.3,378876.0,113.0499,114.6159,112.9904,114.2789,378876.0
2018-04-04 10:00:00,115.32,115.55,114.93,115.34,266410.0,114.2988,114.5267,113.9122,114.3186,266410.0
2018-04-04 10:30:00,115.37,116.09,115.0,116.02,182518.0,114.3483,115.0619,113.9816,114.9926,182518.0
2018-04-04 11:00:00,116.0,116.4,115.32,116.3,191189.0,114.9727,115.3692,114.2988,115.2701,191189.0
2018-04-04 11:30:00,116.3,116.84,116.21,116.48,324323.0,115.2701,115.8053,115.1809,115.4485,324323.0
2018-04-04 12:00:00,116.47,116.87,116.19,116.69,312955.0,115.4386,115.835,115.1611,115.6566,312955.0
2018-04-04 12:30:00,116.7,117.04,116.3,116.56,216208.0,115.6665,116.0035,115.2701,115.5278,216208.0
2018-04-04 13:00:00,116.57,116.66,116.19,116.46,223511.0,115.5377,115.6269,115.1611,115.4287,223511.0
2018-04-04 13:30:00,116.45,116.84,116.3,116.63,193691.0,115.4187,115.8053,115.2701,115.5972,193691.0
2018-04-04 14:00:00,116.68,118.08,116.56,118.01,295427.0,115.6467,117.0343,115.5278,116.9649,295427.0
2018-04-04 14:30:00,118.02,118.29,117.67,118.28,295825.0,116.9748,117.2425,116.6279,117.2325,295825.0
2018-04-04 15:00:00,118.27,118.79,118.07,118.75,337597.0,117.2226,117.738,117.0244,117.6984,337597.0
2018-04-04 15:30:00,118.77,119.68,118.75,119.47,1493435.0,117.7182,118.6201,117.6984,118.412,1493435.0
2018-04-05 09:30:00,120.4,121.04,119.4,119.9,555907.0,119.3338,119.9681,118.3426,118.8382,555907.0
2018-04-05 10:00:00,119.88,120.05,119.28,119.57,387027.0,118.8184,118.9869,118.2237,118.5111,387027.0
2018-04-05 10:30:00,119.55,119.99,119.4,119.84,232688.0,118.4913,118.9274,118.3426,118.7787,232688.0
2018-04-05 11:00:00,119.86,120.42,119.84,120.24,206181.0,118.7986,119.3536,118.7787,119.1752,206181.0
2018-04-05 11:30:00,120.22,120.5,120.02,120.37,387897.0,119.1554,119.4329,118.9571,119.304,387897.0
2018-04-05 12:00:00,120.4,120.48,119.6,119.9,238140.0,119.3338,119.4131,118.5409,118.8382,238140.0
2018-04-05 12:30:00,119.88,120.03,119.72,119.88,184234.0,118.8184,118.967,118.6598,118.8184,184234.0
2018-04-05 13:00:00,119.91,120.1,119.1,119.24,148322.0,118.8481,119.0364,118.0453,118.184,148322.0
2018-04-05 13:30:00,119.23,119.45,118.67,119.02,185650.0,118.1741,118.3922,117.6191,117.966,185650.0
2018-04-05 14:00:00,119.05,119.58,118.99,119.35,175040.0,117.9957,118.521,117.9363,118.2931,175040.0
2018-04-05 14:30:00,119.36,119.69,119.23,119.67,231192.0,118.303,118.6301,118.1741,118.6102,231192.0
2018-04-05 15:00:00,119.69,119.69,119.23,119.25,249787.0,118.6301,118.6301,118.1741,118.194,249787.0
2018-04-05 15:30:00,119.25,119.51,118.83,119.04,543129.0,118.194,118.4517,117.7777,117.9858,543129.0
2018-04-06 09:30:00,118.1,118.98,117.55,118.71,226716.0,117.0541,117.9263,116.509,117.6587,226716.0
2018-04-06 10:00:00,118.69,118.73,118.08,118.09,158548.0,117.6389,117.6786,117.0343,117.0442,158548.0
2018-04-06 10:30:00,118.07,118.09,117.45,117.8,195958.0,117.0244,117.0442,116.4099,116.7568,195958.0
2018-04-06 11:00:00,117.75,117.75,117.24,117.5,217781.0,116.7072,116.7072,116.2018,116.4595,217781.0
2018-04-06 11:30:00,117.52,118.48,117.36,118.36,325833.0,116.4793,117.4308,116.3207,117.3118,325833.0
2018-04-06 12:00:00,118.33,118.35,117.45,117.51,165329.0,117.2821,117.3019,116.4099,116.4694,165329.0
2018-04-06 12:30:00,117.52,118.37,117.42,118.37,189429.0,116.4793,117.3217,116.3802,117.3217,189429.0
2018-04-06 13:00:00,118.35,118.35,117.66,117.82,207168.0,117.3019,117.3019,116.618,116.7766,207168.0
2018-04-06 13:30:00,117.8,117.9,116.44,116.46,258282.0,116.7568,116.8559,115.4088,115.4287,258282.0
2018-04-06 14:00:00,116.44,116.74,115.92,115.98,351428.0,115.4088,115.7062,114.8934,114.9529,351428.0
2018-04-06 14:30:00,115.99,116.15,115.29,115.41,464355.0,114.9628,115.1214,114.269,114.388,464355.0
2018-04-06 15:00:00,115.46,116.08,114.95,115.68,432151.0,114.4375,115.052,113.932,114.6556,432151.0
2018-04-06 15:30:00,115.65,116.6,115.59,116.08,739643.0,114.6258,115.5674,114.5664,115.052,739643.0
2018-04-09 09:30:00,117.14,118.31,117.14,117.79,347422.0,116.1026,117.2623,116.1026,116.7469,347422.0
2018-04-09 10:00:00,117.84,118.37,117.67,118.32,178510.0,116.7964,117.3217,116.6279,117.2722,178510.0
2018-04-09 10:30:00,118.32,118.83,118.31,118.48,255209.0,117.2722,117.7777,117.2623,117.4308,255209.0
2018-04-09 11:00:00,118.49,118.74,118.16,118.57,243590.0,117.4407,117.6885,117.1136,117.52,243590.0
2018-04-09 11:30:00,118.58,119.0,118.53,118.85,114267.0,117.5299,117.9462,117.4803,117.7975,114267.0
2018-04-09 12:00:00,118.84,119.23,118.69,119.01,155187.0,117.7876,118.1741,117.6389,117.9561,155187.0
2018-04-09 12:30:00,118.99,119.17,118.77,118.95,153193.0,117.9363,118.1147,117.7182,117.8966,153193.0
2018-04-09 13:00:00,118.97,119.13,118.78,118.92,101883.0,117.9164,118.075,117.7281,117.8669,101883.0
2018-04-09 13:30:00,118.92,119.12,118.69,118.86,176053.0,117.8669,118.0651,117.6389,117.8074,176053.0
2018-04-09 14:00:00,118.87,118.89,118.19,118.4,144241.0,117.8173,117.8371,117.1433,117.3515,144241.0
2018-04-09 14:30:00,118.39,118.62,118.1,118.59,183673.0,117.3416,117.5695,117.0541,117.5398,183673.0
2018-04-09 15:00:00,118.59,118.64,117.84,118.01,198693.0,117.5398,117.5894,116.7964,116.9649,198693.0
2018-04-09 15:30:00,118.01,118.14,117.22,117.26,666943.0,116.9649,117.0938,116.1819,116.2216,666943.0
2018-04-10 09:30:00,118.92,119.18,117.68,117.86,361847.0,117.8669,118.1246,116.6379,116.8163,361847.0
2018-04-10 10:00:00,117.94,118.78,117.89,118.61,280754.0,116.8956,117.7281,116.846,117.5596,280754.0
2018-04-10 10:30:00,118.62,119.42,118.62,119.12,208212.0,117.5695,118.3624,117.5695,118.0651,208212.0
2018-04-10 11:00:00,119.13,119.64,118.9,119.41,174927.0,118.075,118.5805,117.8471,118.3525,174927.0
2018-04-10 11:30:00,119.37,119.56,118.98,119.44,177598.0,118.3129,118.5012,117.9263,118.3823,177598.0
2018-04-10 12:00:00,119.43,119.48,118.27,118.69,185087.0,118.3724,118.4219,117.2226,117.6389,185087.0
2018-04-10 12:30:00,118.7,119.09,118.5,118.54,131183.0,117.6488,118.0354,117.4506,117.4902,131183.0
2018-04-10 13:00:00,118.54,118.82,118.36,118.77,107004.0,117.4902,117.7678,117.3118,117.7182,107004.0
2018-04-10 13:30:00,118.74,119.22,118.62,119.21,149425.0,117.6885,118.1642,117.5695,118.1543,149425.0
2018-04-10 14:00:00,119.23,119.47,119.08,119.19,153208.0,118.1741,118.412,118.0255,118.1345,153208.0
2018-04-10 14:30:00,119.19,119.63,119.09,119.63,388101.0,118.1345,118.5706,118.0354,118.5706,388101.0
2018-04-10 15:00:00,119.63,120.12,119.45,119.88,222613.0,118.5706,119.0562,118.3922,118.8184,222613.0
2018-04-10 15:30:00,119.84,119.88,119.31,119.48,487617.0,118.7787,118.8184,118.2534,118.4219,487617.0
2018-04-11 09:30:00,119.33,119.86,118.87,119.78,276003.0,118.2732,118.7986,117.8173,118.7193,276003.0
2018-04-11 10:00:00,119.79,119.98,119.31,119.9,266987.0,118.7292,118.9175,118.2534,118.8382,266987.0
2018-04-11 10:30:00,119.96,120.34,119.76,119.76,148303.0,118.8977,119.2743,118.6994,118.6994,148303.0
2018-04-11 11:00:00,119.76,119.96,119.21,119.85,140037.0,118.6994,118.8977,118.1543,118.7886,140037.0
2018-04-11 11:30:00,119.87,120.49,119.84,120.3,134976.0,118.8085,119.423,118.7787,119.2347,134976.0
2018-04-11 12:00:00,120.28,120.71,120.24,120.48,132284.0,119.2148,119.641,119.1752,119.4131,132284.0
2018-04-11 12:30:00,120.53,120.6,120.08,120.14,72940.0,119.4626,119.532,119.0166,119.0761,72940.0
2018-04-11 13:00:00,120.16,120.46,120.01,120.08,90259.0,119.0959,119.3932,118.9472,119.0166,90259.0
2018-04-11 13:30:00,120.09,120.1,119.48,119.85,139555.0,119.0265,119.0364,118.4219,118.7886,139555.0
2018-04-11 14:00:00,119.85,119.98,119.39,119.42,62166.0,118.7886,118.9175,118.3327,118.3624,62166.0
2018-04-11 14:30:00,119.4,119.68,119.07,119.24,95126.0,118.3426,118.6201,118.0155,118.184,95126.0
2018-04-11 15:00:00,119.26,119.39,118.9,119.05,122297.0,118.2039,118.3327,117.8471,117.9957,122297.0
2018-04-11 15:30:00,119.06,119.38,119.01,119.15,285349.0,118.0056,118.3228,117.9561,118.0948,285349.0
2018-04-12 09:30:00,120.0,120.22,119.34,120.18,294740.0,118.9373,119.1554,118.2832,119.1157,294740.0
2018-04-12 10:00:00,120.16,120.87,119.92,120.51,285518.0,119.0959,119.7996,118.858,119.4428,285518.0
2018-04-12 10:30:00,120.48,120.61,120.2,120.31,226771.0,119.4131,119.5419,119.1355,119.2446,226771.0
2018-04-12 11:00:00,120.27,120.86,120.18,120.71,188812.0,119.2049,119.7897,119.1157,119.641,188812.0
2018-04-12 11:30:00,120.7,120.81,120.08,120.27,220758.0,119.6311,119.7401,119.0166,119.2049,220758.0
2018-04-12 12:00:00,120.27,120.57,120.12,120.52,126806.0,119.2049,119.5023,119.0562,119.4527,126806.0
2018-04-12 12:30:00,120.52,120.78,120.47,120.77,138625.0,119.4527,119.7104,119.4031,119.7005,138625.0
2018-04-12 13:00:00,120.77,120.98,120.26,120.28,236484.0,119.7005,119.9086,119.195,119.2148,236484.0
2018-04-12 13:30:00,120.26,120.68,120.22,120.34,142117.0,119.195,119.6113,119.1554,119.2743,142117.0
2018-04-12 14:00:00,120.34,121.13,120.28,121.02,315231.0,119.2743,120.0573,119.2148,119.9483,315231.0
2018-04-12 14:30:00,121.03,121.1,120.61,120.99,189894.0,119.9582,120.0276,119.5419,119.9185,189894.0
2018-04-12 15:00:00,121.0,121.64,120.95,121.56,280077.0,119.9285,120.5628,119.8789,120.4835,280077.0
2018-04-12 15:30:00,121.55,121.73,121.19,121.4,863425.0,120.4736,120.652,120.1168,120.3249,863425.0
2018-04-13 09:30:00,121.94,121.94,119.44,119.73,570350.0,120.8601,120.8601,118.3823,118.6697,570350.0
2018-04-13 10:00:00,119.73,119.86,119.06,119.27,265818.0,118.6697,118.7986,118.0056,118.2138,265818.0
2018-04-13 10:30:00,119.25,119.52,118.87,119.1,207949.0,118.194,118.4616,117.8173,118.0453,207949.0
2018-04-13 11:00:00,119.09,119.35,118.81,119.3,184606.0,118.0354,118.2931,117.7578,118.2435,184606.0
2018-04-13 11:30:00,119.29,119.55,119.04,119.27,291474.0,118.2336,118.4913,117.9858,118.2138,291474.0
2018-04-13 12:00:00,119.26,119.56,118.93,119.44,269862.0,118.2039,118.5012,117.8768,118.3823,269862.0
2018-04-13 12:30:00,119.43,119.53,119.15,119.43,153679.0,118.3724,118.4715,118.0948,118.3724,153679.0
2018-04-13 13:00:00,119.43,119.85,119.35,119.76,132915.0,118.3724,118.7886,118.2931,118.6994,132915.0
2018-04-13 13:30:00,119.77,120.02,119.59,119.84,115864.0,118.7093,118.9571,118.5309,118.7787,115864.0
2018-04-13 14:00:00,119.83,120.03,119.65,119.75,144072.0,118.7688,118.967,118.5904,118.6895,144072.0
2018-04-13 14:30:00,119.74,119.93,119.25,119.4,317623.0,118.6796,118.8679,118.194,118.3426,317623.0
2018-04-13 15:00:00,119.39,119.39,118.5,118.77,475316.0,118.3327,118.3327,117.4506,117.7182,475316.0
2018-04-13 15:30:00,118.73,119.2,118.53,119.03,792500.0,117.6786,118.1444,117.4803,117.9759,792500.0
2018-04-16 09:30:00,120.95,120.98,118.66,118.92,512492.0,119.8789,119.9086,117.6092,117.8669,512492.0
2018-04-16 10:00:00,118.94,119.77,118.87,119.75,252589.0,117.8867,118.7093,117.8173,118.6895,252589.0
2018-04-16 10:30:00,119.78,119.82,119.28,119.34,256979.0,118.7193,118.7589,118.2237,118.2832,256979.0
2018-04-16 11:00:00,119.36,119.57,118.98,119.4,265967.0,118.303,118.5111,117.9263,118.3426,265967.0
2018-04-16 11:30:00,119.41,119.66,119.28,119.6,218097.0,118.3525,118.6003,118.2237,118.5409,218097.0
2018-04-16 12:00:00,119.61,120.15,119.6,119.98,179735.0,118.5508,119.086,118.5409,118.9175,179735.0
2018-04-16 12:30:00,119.99,120.2,119.72,120.05,180076.0,118.9274,119.1355,118.6598,118.9869,180076.0
2018-04-16 13:00:00,120.05,120.4,119.8,119.88,196711.0,118.9869,119.3338,118.7391,118.8184,196711.0
2018-04-16 13:30:00,119.89,119.96,119.58,119.66,305557.0,118.8283,118.8977,118.521,118.6003,305557.0
2018-04-16 14:00:00,119.66,119.79,119.38,119.46,188511.0,118.6003,118.7292,118.3228,118.4021,188511.0
2018-04-16 14:30:00,119.45,119.69,119.33,119.47,140459.0,118.3922,118.6301,118.2732,118.412,140459.0
2018-04-16 15:00:00,119.48,119.78,119.28,119.47,276847.0,118.4219,118.7193,118.2237,118.412,276847.0
2018-04-16 15:30:00,119.47,119.69,119.3,119.42,468280.0,118.412,118.6301,118.2435,118.3624,468280.0
2018-04-17 09:30:00,120.4,121.5,120.01,121.5,480419.0,119.3338,120.424,118.9472,120.424,480419.0
2018-04-17 10:00:00,121.5,122.15,121.44,121.57,730794.0,120.424,121.0683,120.3646,120.4934,730794.0
2018-04-17 10:30:00,121.59,122.55,121.55,122.39,473732.0,120.5132,121.4647,120.4736,121.3061,473732.0
2018-04-17 11:00:00,122.39,122.96,122.34,122.37,256425.0,121.3061,121.8711,121.2566,121.2863,256425.0
2018-04-17 11:30:00,122.38,122.76,122.28,122.49,229794.0,121.2962,121.6729,121.1971,121.4053,229794.0
2018-04-17 12:00:00,122.5,122.86,122.49,122.75,155397.0,121.4152,121.772,121.4053,121.663,155397.0
2018-04-17 12:30:00,122.76,122.78,122.51,122.64,156359.0,121.6729,121.6927,121.4251,121.5539,156359.0
2018-04-17 13:00:00,122.64,122.78,122.32,122.75,246821.0,121.5539,121.6927,121.2368,121.663,246821.0
2018-04-17 13:30:00,122.76,122.76,122.46,122.76,250347.0,121.6729,121.6729,121.3755,121.6729,250347.0
2018-04-17 14:00:00,122.76,122.89,122.65,122.88,174454.0,121.6729,121.8017,121.5638,121.7918,174454.0
2018-04-17 14:30:00,122.88,123.36,122.87,123.35,425591.0,121.7918,122.2676,121.7819,122.2576,425591.0
2018-04-17 15:00:00,123.35,123.86,123.23,123.78,341979.0,122.2576,122.7631,122.1387,122.6838,341979.0
2018-04-17 15:30:00,123.77,123.84,123.29,123.35,606787.0,122.6739,122.7433,122.1982,122.2576,606787.0
2018-04-18 09:30:00,123.53,124.07,122.65,123.48,453380.0,122.4361,122.9713,121.5638,122.3865,453380.0
2018-04-18 10:00:00,123.48,123.5,122.23,123.08,264653.0,122.3865,122.4063,121.1476,121.99,264653.0
2018-04-18 10:30:00,123.07,123.87,123.04,123.85,251476.0,121.9801,122.773,121.9504,122.7532,251476.0
2018-04-18 11:00:00,123.82,123.91,123.47,123.84,130231.0,122.7235,122.8127,122.3766,122.7433,130231.0
2018-04-18 11:30:00,123.86,124.11,123.72,123.86,187479.0,122.7631,123.0109,122.6244,122.7631,187479.0
2018-04-18 12:00:00,123.89,124.32,123.85,124.2,151506.0,122.7929,123.2191,122.7532,123.1001,151506.0
2018-04-18 12:30:00,124.17,124.27,123.94,124.09,107026.0,123.0704,123.1695,122.8424,122.9911,107026.0
2018-04-18 13:00:00,124.08,124.64,124.05,124.59,169505.0,122.9812,123.5362,122.9514,123.4867,169505.0
2018-04-18 13:30:00,124.6,124.73,124.28,124.34,184732.0,123.4966,123.6254,123.1794,123.2389,184732.0
2018-04-18 14:00:00,124.37,124.71,124.25,124.64,144185.0,123.2686,123.6056,123.1497,123.5362,144185.0
2018-04-18 14:30:00,124.65,124.74,124.29,124.37,234820.0,123.5461,123.6353,123.1893,123.2686,234820.0
2018-04-18 15:00:00,124.37,124.6,124.21,124.33,401574.0,123.2686,123.4966,123.11,123.229,401574.0
2018-04-18 15:30:00,124.32,124.61,124.22,124.46,831049.0,123.2191,123.5065,123.1199,123.3578,831049.0
2018-04-19 09:30:00,124.04,124.26,123.18,123.56,235153.0,122.9415,123.1596,122.0891,122.4658,235153.0
2018-04-19 10:00:00,123.56,124.05,123.39,124.03,158771.0,122.4658,122.9514,122.2973,122.9316,158771.0
2018-04-19 10:30:00,123.99,124.02,123.65,123.9,138793.0,122.892,122.9217,122.555,122.8028,138793.0
2018-04-19 11:00:00,123.91,124.25,123.67,124.14,141353.0,122.8127,123.1497,122.5748,123.0406,141353.0
2018-04-19 11:30:00,124.14,124.27,123.92,123.99,157912.0,123.0406,123.1695,122.8226,122.892,157912.0
2018-04-19 12:00:00,123.97,124.03,123.75,123.95,373136.0,122.8722,122.9316,122.6541,122.8523,373136.0
2018-04-19 12:30:00,123.94,124.23,123.88,124.04,110509.0,122.8424,123.1299,122.783,122.9415,110509.0
2018-04-19 13:00:00,124.03,124.08,123.85,123.85,164062.0,122.9316,122.9812,122.7532,122.7532,164062.0
2018-04-19 13:30:00,123.81,124.15,123.8,124.08,63931.0,122.7136,123.0506,122.7037,122.9812,63931.0
2018-04-19 14:00:00,124.07,124.15,123.87,123.99,164618.0,122.9713,123.0506,122.773,122.892,164618.0
2018-04-19 14:30:00,123.93,124.06,123.6,123.68,166956.0,122.8325,122.9614,122.5054,122.5847,166956.0
2018-04-19 15:00:00,123.67,123.77,123.48,123.51,142119.0,122.5748,122.6739,122.3865,122.4162,142119.0
2018-04-19 15:30:00,123.49,124.52,123.44,124.04,757311.0,122.3964,123.4173,122.3468,122.9415,757311.0
2018-04-20 09:30:00,124.01,124.23,123.2,123.28,406869.0,122.9118,123.1299,122.109,122.1883,406869.0
2018-04-20 10:00:00,123.3,124.38,123.1,124.31,148469.0,122.2081,123.2785,122.0099,123.2091,148469.0
2018-04-20 10:30:00,124.31,124.36,123.44,123.49,129994.0,123.2091,123.2587,122.3468,122.3964,129994.0
2018-04-20 11:00:00,123.52,123.56,122.7,122.73,147432.0,122.4261,122.4658,121.6134,121.6431,147432.0
2018-04-20 11:30:00,122.76,123.22,122.6,122.82,152286.0,121.6729,122.1288,121.5143,121.7323,152286.0
2018-04-20 12:00:00,122.85,122.89,122.35,122.69,162196.0,121.7621,121.8017,121.2665,121.6035,162196.0
2018-04-20 12:30:00,122.69,122.83,122.46,122.67,68613.0,121.6035,121.7422,121.3755,121.5837,68613.0
2018-04-20 13:00:00,122.66,122.9,122.53,122.85,126237.0,121.5738,121.8116,121.4449,121.7621,126237.0
2018-04-20 13:30:00,122.83,122.96,122.63,122.7,137195.0,121.7422,121.8711,121.544,121.6134,137195.0
2018-04-20 14:00:00,122.68,122.78,122.28,122.52,136919.0,121.5936,121.6927,121.1971,121.435,136919.0
2018-04-20 14:30:00,122.51,122.63,122.31,122.49,93302.0,121.4251,121.544,121.2269,121.4053,93302.0
2018-04-20 15:00:00,122.49,122.49,122.05,122.38,134611.0,121.4053,121.4053,120.9692,121.2962,134611.0
2018-04-20 15:30:00,122.36,122.88,122.3,122.82,331629.0,121.2764,121.7918,121.2169,121.7323,331629.0
2018-04-23 09:30:00,123.19,123.67,122.69,123.18,262402.0,122.0991,122.5748,121.6035,122.0891,262402.0
2018-04-23 10:00:00,123.15,123.73,122.97,123.45,123589.0,122.0594,122.6343,121.881,122.3568,123589.0
2018-04-23 10:30:00,123.46,123.91,123.22,123.79,120802.0,122.3667,122.8127,122.1288,122.6937,120802.0
2018-04-23 11:00:00,123.78,124.57,123.71,124.35,161676.0,122.6838,123.4668,122.6145,123.2488,161676.0
2018-04-23 11:30:00,124.35,124.39,123.73,123.98,125401.0,123.2488,123.2884,122.6343,122.8821,125401.0
2018-04-23 12:00:00,123.97,123.99,123.0,123.0,142418.0,122.8722,122.892,121.9107,121.9107,142418.0
2018-04-23 12:30:00,123.0,123.15,122.1,122.23,221468.0,121.9107,122.0594,121.0187,121.1476,221468.0
2018-04-23 13:00:00,122.23,122.33,121.91,122.0,145106.0,121.1476,121.2467,120.8304,120.9196,145106.0
2018-04-23 13:30:00,122.0,122.32,121.8,122.05,150930.0,120.9196,121.2368,120.7214,120.9692,150930.0
2018-04-23 14:00:00,122.05,122.08,121.35,121.45,377016.0,120.9692,120.9989,120.2754,120.3745,377016.0
2018-04-23 14:30:00,121.41,121.74,121.24,121.32,166444.0,120.3348,120.6619,120.1663,120.2456,166444.0
2018-04-23 15:00:00,121.31,121.87,121.29,121.69,173699.0,120.2357,120.7908,120.2159,120.6123,173699.0
2018-04-23 15:30:00,121.71,122.01,121.56,121.88,414184.0,120.6322,120.9295,120.4835,120.8007,414184.0
2018-04-24 09:30:00,123.34,123.53,121.99,122.42,423064.0,122.2477,122.4361,120.9097,121.3359,423064.0
2018-04-24 10:00:00,122.45,122.6,121.71,121.76,258554.0,121.3656,121.5143,120.6322,120.6817,258554.0
2018-04-24 10:30:00,121.75,122.15,121.48,121.51,176406.0,120.6718,121.0683,120.4042,120.4339,176406.0
2018-04-24 11:00:00,121.49,121.55,120.46,121.03,263265.0,120.4141,120.4736,119.3932,119.9582,263265.0
2018-04-24 11:30:00,121.03,121.14,120.27,120.27,193101.0,119.9582,120.0672,119.2049,119.2049,193101.0
2018-04-24 12:00:00,120.25,120.57,119.25,119.39,252247.0,119.1851,119.5023,118.194,118.3327,252247.0
2018-04-24 12:30:00,119.36,119.57,118.92,118.92,246823.0,118.303,118.5111,117.8669,117.8669,246823.0
2018-04-24 13:00:00,118.94,119.27,118.53,118.74,290693.0,117.8867,118.2138,117.4803,117.6885,290693.0
2018-04-24 13:30:00,118.74,118.96,117.68,117.88,284843.0,117.6885,117.9065,116.6379,116.8361,284843.0
2018-04-24 14:00:00,117.88,117.96,116.91,117.36,397115.0,116.8361,116.9154,115.8747,116.3207,397115.0
2018-04-24 14:30:00,117.34,117.71,117.19,117.56,350029.0,116.3009,116.6676,116.1522,116.5189,350029.0
2018-04-24 15:00:00,117.6,118.16,117.54,117.84,269917.0,116.5586,117.1136,116.4991,116.7964,269917.0
2018-04-24 15:30:00,117.86,118.29,117.35,117.87,901796.0,116.8163,117.2425,116.3108,116.8262,901796.0
2018-04-25 09:30:00,117.77,118.23,115.63,115.65,494411.0,116.7271,117.183,114.606,114.6258,494411.0
2018-04-25 10:00:00,115.58,115.99,115.04,115.98,352186.0,114.5565,114.9628,114.0212,114.9529,352186.0
2018-04-25 10:30:00,115.98,117.14,115.9,116.68,272362.0,114.9529,116.1026,114.8736,115.6467,272362.0
2018-04-25 11:00:00,116.66,117.38,116.58,117.37,202728.0,115.6269,116.3405,115.5476,116.3306,202728.0
2018-04-25 11:30:00,117.35,117.65,116.37,116.46,215502.0,116.3108,116.6081,115.3395,115.4287,215502.0
2018-04-25 12:00:00,116.5,116.98,116.37,116.85,91367.0,115.4683,115.9441,115.3395,115.8152,91367.0
2018-04-25 12:30:00,116.83,117.24,116.77,117.0,135232.0,115.7954,116.2018,115.7359,115.9639,135232.0
2018-04-25 13:00:00,117.01,117.28,116.87,117.12,99725.0,115.9738,116.2414,115.835,116.0828,99725.0
2018-04-25 13:30:00,117.11,117.55,117.01,117.28,178623.0,116.0729,116.509,115.9738,116.2414,178623.0
2018-04-25 14:00:00,117.27,117.54,116.99,117.33,254265.0,116.2315,116.4991,115.954,116.291,254265.0
2018-04-25 14:30:00,117.33,118.06,117.25,117.98,311054.0,116.291,117.0145,116.2117,116.9352,311054.0
2018-04-25 15:00:00,118.0,118.16,117.25,117.27,355149.0,116.955,117.1136,116.2117,116.2315,355149.0
2018-04-25 15:30:00,117.28,117.39,116.91,117.31,700404.0,116.2414,116.3504,115.8747,116.2711,700404.0
2018-04-26 09:30:00,118.7,119.3,118.16,119.04,348376.0,117.6488,118.2435,117.1136,117.9858,348376.0
2018-04-26 10:00:00,119.03,119.71,118.9,119.7,217616.0,117.9759,118.6499,117.8471,118.64,217616.0
2018-04-26 10:30:00,119.73,120.54,119.72,120.44,240147.0,118.6697,119.4725,118.6598,119.3734,240147.0
2018-04-26 11:00:00,120.47,121.1,120.2,121.09,210564.0,119.4031,120.0276,119.1355,120.0177,210564.0
2018-04-26 11:30:00,121.08,121.18,120.28,120.65,281963.0,120.0077,120.1069,119.2148,119.5816,281963.0
2018-04-26 12:00:00,120.64,120.94,120.51,120.87,163936.0,119.5716,119.869,119.4428,119.7996,163936.0
2018-04-26 12:30:00,120.88,121.35,120.85,121.21,239243.0,119.8095,120.2754,119.7798,120.1366,239243.0
2018-04-26 13:00:00,121.23,121.99,121.21,121.94,340119.0,120.1564,120.9097,120.1366,120.8601,340119.0
2018-04-26 13:30:00,121.98,122.07,121.52,121.62,196359.0,120.8998,120.989,120.4439,120.543,196359.0
2018-04-26 14:00:00,121.63,121.69,121.19,121.32,349953.0,120.5529,120.6123,120.1168,120.2456,349953.0
2018-04-26 14:30:00,121.36,121.7,121.32,121.46,145479.0,120.2853,120.6223,120.2456,120.3844,145479.0
2018-04-26 15:00:00,121.47,121.7,121.17,121.18,240774.0,120.3943,120.6223,120.0969,120.1069,240774.0
2018-04-26 15:30:00,121.21,121.39,120.77,120.87,572175.0,120.1366,120.315,119.7005,119.7996,572175.0
2018-04-27 09:30:00,121.63,121.64,119.8,120.1,466709.0,120.5529,120.5628,118.7391,119.0364,466709.0
2018-04-27 10:00:00,120.08,120.79,120.0,120.16,219050.0,119.0166,119.7203,118.9373,119.0959,219050.0
2018-04-27 10:30:00,120.16,120.17,119.55,119.77,260649.0,119.0959,119.1058,118.4913,118.7093,260649.0
2018-04-27 11:00:00,119.75,120.47,119.64,120.46,152337.0,118.6895,119.4031,118.5805,119.3932,152337.0
2018-04-27 11:30:00,120.42,120.72,120.25,120.48,248983.0,119.3536,119.6509,119.1851,119.4131,248983.0
2018-04-27 12:00:00,120.47,120.87,120.47,120.53,147208.0,119.4031,119.7996,119.4031,119.4626,147208.0
2018-04-27 12:30:00,120.5,120.54,119.85,120.27,280172.0,119.4329,119.4725,118.7886,119.2049,280172.0
2018-04-27 13:00:00,120.32,120.55,120.09,120.09,253554.0,119.2545,119.4824,119.0265,119.0265,253554.0
2018-04-27 13:30:00,120.15,120.22,119.82,119.84,87635.0,119.086,119.1554,118.7589,118.7787,87635.0
2018-04-27 14:00:00,119.87,120.18,119.71,120.11,85513.0,118.8085,119.1157,118.6499,119.0463,85513.0
2018-04-27 14:30:00,120.08,120.25,119.77,119.95,122968.0,119.0166,119.1851,118.7093,118.8878,122968.0
2018-04-27 15:00:00,119.93,120.12,119.81,119.88,152959.0,118.8679,119.0562,118.749,118.8184,152959.0
2018-04-27 15:30:00,119.88,120.41,119.86,120.22,425288.0,118.8184,119.3437,118.7986,119.1554,425288.0
2018-04-30 09:30:00,120.87,121.54,120.0,121.26,216505.0,119.7996,120.4637,118.9373,120.1862,216505.0
2018-04-30 10:00:00,121.15,121.7,121.02,121.41,97589.0,120.0771,120.6223,119.9483,120.3348,97589.0
2018-04-30 10:30:00,121.34,121.54,121.07,121.5,149153.0,120.2654,120.4637,119.9978,120.424,149153.0
2018-04-30 11:00:00,121.52,121.68,121.32,121.58,102811.0,120.4439,120.6024,120.2456,120.5033,102811.0
2018-04-30 11:30:00,121.59,121.7,120.34,120.52,155199.0,120.5132,120.6223,119.2743,119.4527,155199.0
2018-04-30 12:00:00,120.53,120.54,119.78,120.37,133437.0,119.4626,119.4725,118.7193,119.304,133437.0
2018-04-30 12:30:00,120.36,120.72,120.26,120.72,71015.0,119.2941,119.6509,119.195,119.6509,71015.0
2018-04-30 13:00:00,120.74,120.81,120.53,120.74,43331.0,119.6708,119.7401,119.4626,119.6708,43331.0
2018-04-30 13:30:00,120.76,121.1,120.67,120.98,53653.0,119.6906,120.0276,119.6014,119.9086,53653.0
2018-04-30 14:00:00,120.97,121.1,120.42,121.0,80821.0,119.8987,120.0276,119.3536,119.9285,80821.0
2018-04-30 14:30:00,120.98,121.05,120.72,120.8,76786.0,119.9086,119.978,119.6509,119.7302,76786.0
2018-04-30 15:00:00,120.77,121.1,120.66,120.79,108451.0,119.7005,120.0276,119.5915,119.7203,108451.0
2018-04-30 15:30:00,120.79,121.4,120.78,120.97,327441.0,119.7203,120.3249,119.7104,119.8987,327441.0
2018-05-01 09:30:00,120.88,121.21,120.42,120.88,169300.0,119.8095,120.1366,119.3536,119.8095,169300.0
2018-05-01 10:00:00,120.82,121.45,120.59,121.02,149941.0,119.75,120.3745,119.5221,119.9483,149941.0
2018-05-01 10:30:00,121.03,121.17,120.74,120.75,107050.0,119.9582,120.0969,119.6708,119.6807,107050.0
2018-05-01 11:00:00,120.77,121.08,120.54,121.06,421609.0,119.7005,120.0077,119.4725,119.9879,421609.0
2018-05-01 11:30:00,121.05,121.48,120.87,121.13,113233.0,119.978,120.4042,119.7996,120.0573,113233.0
2018-05-01 12:00:00,121.1,121.33,120.97,121.22,76101.0,120.0276,120.2555,119.8987,120.1465,76101.0
2018-05-01 12:30:00,121.26,121.3,121.01,121.16,51518.0,120.1862,120.2258,119.9384,120.087,51518.0
2018-05-01 13:00:00,121.15,121.2,120.9,121.04,79961.0,120.0771,120.1267,119.8293,119.9681,79961.0
2018-05-01 13:30:00,121.08,121.59,121.01,121.58,89699.0,120.0077,120.5132,119.9384,120.5033,89699.0
2018-05-01 14:00:00,121.55,122.72,121.52,122.69,256425.0,120.4736,121.6332,120.4439,121.6035,256425.0
2018-05-01 14:30:00,122.69,123.17,122.68,123.15,326015.0,121.6035,122.0792,121.5936,122.0594,326015.0
2018-05-01 15:00:00,123.15,123.32,122.77,122.94,283876.0,122.0594,122.2279,121.6828,121.8513,283876.0
2018-05-01 15:30:00,122.93,123.17,122.6,123.08,786624.0,121.8414,122.0792,121.5143,121.99,786624.0
2018-05-02 09:30:00,122.29,122.83,121.74,122.21,284867.0,121.207,121.7422,120.6619,121.1277,284867.0
2018-05-02 10:00:00,122.19,122.7,122.02,122.11,188005.0,121.1079,121.6134,120.9394,121.0286,188005.0
2018-05-02 10:30:00,122.13,122.52,121.94,122.25,74827.0,121.0484,121.435,120.8601,121.1674,74827.0
2018-05-02 11:00:00,122.24,122.55,122.13,122.31,176834.0,121.1575,121.4647,121.0484,121.2269,176834.0
2018-05-02 11:30:00,122.29,122.66,122.04,122.45,154858.0,121.207,121.5738,120.9592,121.3656,154858.0
2018-05-02 12:00:00,122.39,122.98,122.11,122.98,62095.0,121.3061,121.8909,121.0286,121.8909,62095.0
2018-05-02 12:30:00,122.98,123.2,122.82,123.11,54297.0,121.8909,122.109,121.7323,122.0198,54297.0
2018-05-02 13:00:00,123.16,123.68,123.16,123.49,178634.0,122.0693,122.5847,122.0693,122.3964,178634.0
2018-05-02 13:30:00,123.51,123.66,123.26,123.34,82933.0,122.4162,122.5649,122.1684,122.2477,82933.0
2018-05-02 14:00:00,123.32,123.97,123.26,123.65,121087.0,122.2279,122.8722,122.1684,122.555,121087.0
2018-05-02 14:30:00,123.65,123.8,123.11,123.16,146685.0,122.555,122.7037,122.0198,122.0693,146685.0
2018-05-02 15:00:00,123.16,123.34,122.76,123.01,225690.0,122.0693,122.2477,121.6729,121.9207,225690.0
2018-05-02 15:30:00,123.01,123.01,122.36,122.81,580920.0,121.9207,121.9207,121.2764,121.7224,580920.0
2018-05-03 09:30:00,122.62,123.7,122.27,123.5,230979.0,121.5341,122.6045,121.1872,122.4063,230979.0
2018-05-03 10:00:00,123.54,123.54,122.17,122.55,158391.0,122.446,122.446,121.0881,121.4647,158391.0
2018-05-03 10:30:00,122.58,122.66,121.67,121.93,274552.0,121.4945,121.5738,120.5925,120.8502,274552.0
2018-05-03 11:00:00,121.96,122.44,121.69,121.75,159876.0,120.88,121.3557,120.6123,120.6718,159876.0
2018-05-03 11:30:00,121.77,122.68,121.71,122.42,131977.0,120.6916,121.5936,120.6322,121.3359,131977.0
2018-05-03 12:00:00,122.47,123.13,122.45,122.72,118925.0,121.3854,122.0396,121.3656,121.6332,118925.0
2018-05-03 12:30:00,122.7,124.38,122.7,124.27,324551.0,121.6134,123.2785,121.6134,123.1695,324551.0
2018-05-03 13:00:00,124.23,124.3,123.71,123.91,260160.0,123.1299,123.1992,122.6145,122.8127,260160.0
2018-05-03 13:30:00,123.92,124.62,123.85,124.34,239113.0,122.8226,123.5164,122.7532,123.2389,239113.0
2018-05-03 14:00:00,124.38,124.44,123.83,124.08,201318.0,123.2785,123.338,122.7334,122.9812,201318.0
2018-05-03 14:30:00,124.11,125.0,124.07,124.32,200183.0,123.0109,123.893,122.9713,123.2191,200183.0
2018-05-03 15:00:00,124.31,124.7,124.29,124.65,256110.0,123.2091,123.5957,123.1893,123.5461,256110.0
2018-05-03 15:30:00,124.68,124.97,124.16,124.4,574289.0,123.5759,123.8633,123.0605,123.2983,574289.0
2018-05-04 09:30:00,124.38,124.38,122.98,123.35,392436.0,123.2785,123.2785,121.8909,122.2576,392436.0
2018-05-04 10:00:00,123.37,124.62,123.13,124.47,362587.0,122.2775,123.5164,122.0396,123.3677,362587.0
2018-05-04 10:30:00,124.45,125.19,124.36,124.79,399354.0,123.3479,124.0813,123.2587,123.6849,399354.0
2018-05-04 11:00:00,124.8,125.2,124.79,125.19,237853.0,123.6948,124.0913,123.6849,124.0813,237853.0
2018-05-04 11:30:00,125.21,125.65,124.92,125.1,256641.0,124.1012,124.5373,123.8137,123.9921,256641.0
2018-05-04 12:00:00,125.08,125.1,124.75,125.02,348549.0,123.9723,123.9921,123.6452,123.9129,348549.0
2018-05-04 12:30:00,125.0,125.36,124.95,125.13,207865.0,123.893,124.2498,123.8435,124.0219,207865.0
2018-05-04 13:00:00,125.13,125.18,124.57,124.73,208190.0,124.0219,124.0714,123.4668,123.6254,208190.0
2018-05-04 13:30:00,124.71,125.45,124.68,125.34,163527.0,123.6056,124.339,123.5759,124.23,163527.0
2018-05-04 14:00:00,125.34,125.69,125.3,125.54,269188.0,124.23,124.5769,124.1904,124.4283,269188.0
2018-05-04 14:30:00,125.55,125.84,125.43,125.52,338258.0,124.4382,124.7256,124.3192,124.4084,338258.0
2018-05-04 15:00:00,125.52,125.72,125.38,125.54,304137.0,124.4084,124.6067,124.2697,124.4283,304137.0
2018-05-04 15:30:00,125.54,125.58,124.89,125.13,934336.0,124.4283,124.4679,123.784,124.0219,934336.0
2018-05-07 09:30:00,125.79,126.44,125.46,126.28,378640.0,124.676,125.3203,124.349,125.1617,378640.0
2018-05-07 10:00:00,126.31,126.81,126.17,126.81,126875.0,125.1914,125.687,125.0527,125.687,126875.0
2018-05-07 10:30:00,126.81,127.09,126.62,127.01,456717.0,125.687,125.9645,125.4987,125.8852,456717.0
2018-05-07 11:00:00,127.03,127.1,126.63,126.85,185967.0,125.9051,125.9744,125.5086,125.7266,185967.0
2018-05-07 11:30:00,126.84,127.07,126.58,127.02,167519.0,125.7167,125.9447,125.459,125.8951,167519.0
2018-05-07 12:00:00,127.05,127.26,126.75,126.75,151721.0,125.9249,126.133,125.6275,125.6275,151721.0
2018-05-07 12:30:00,126.75,126.86,126.31,126.41,244514.0,125.6275,125.7366,125.1914,125.2905,244514.0
2018-05-07 13:00:00,126.44,127.4,126.44,127.37,249611.0,125.3203,126.2718,125.3203,126.242,249611.0
2018-05-07 13:30:00,127.37,127.59,127.3,127.54,190930.0,126.242,126.4601,126.1727,126.4105,190930.0
2018-05-07 14:00:00,127.52,127.69,127.4,127.55,246507.0,126.3907,126.5592,126.2718,126.4205,246507.0
2018-05-07 14:30:00,127.56,127.63,127.01,127.29,216938.0,126.4304,126.4997,125.8852,126.1628,216938.0
2018-05-07 15:00:00,127.29,127.31,126.6,126.8,279492.0,126.1628,126.1826,125.4789,125.6771,279492.0
2018-05-07 15:30:00,126.79,127.04,126.65,126.95,578927.0,125.6672,125.915,125.5284,125.8258,578927.0
2018-05-08 09:30:00,126.59,127.2,126.5,126.98,369265.0,125.469,126.0735,125.3797,125.8555,369265.0
2018-05-08 10:00:00,127.02,127.93,126.97,127.59,236666.0,125.8951,126.7971,125.8456,126.4601,236666.0
2018-05-08 10:30:00,127.6,128.45,127.59,128.04,253216.0,126.47,127.3125,126.4601,126.9061,253216.0
2018-05-08 11:00:00,128.04,128.94,127.87,128.61,245985.0,126.9061,127.7981,126.7376,127.4711,245985.0
2018-05-08 11:30:00,128.59,128.61,128.09,128.21,275879.0,127.4512,127.4711,126.9557,127.0746,275879.0
2018-05-08 12:00:00,128.22,128.29,127.91,128.21,161442.0,127.0845,127.1539,126.7773,127.0746,161442.0
2018-05-08 12:30:00,128.19,128.49,127.9,127.96,107929.0,127.0548,127.3521,126.7674,126.8268,107929.0
2018-05-08 13:00:00,127.93,128.2,127.76,127.94,160677.0,126.7971,127.0647,126.6286,126.807,160677.0
2018-05-08 13:30:00,127.98,128.31,127.91,128.01,126556.0,126.8466,127.1737,126.7773,126.8764,126556.0
2018-05-08 14:00:00,128.04,128.96,128.04,128.65,188064.0,126.9061,127.818,126.9061,127.5107,188064.0
2018-05-08 14:30:00,128.71,128.74,127.97,128.29,159029.0,127.5702,127.5999,126.8367,127.1539,159029.0
2018-05-08 15:00:00,128.26,128.7,128.09,128.66,170931.0,127.1242,127.5603,126.9557,127.5206,170931.0
2018-05-08 15:30:00,128.66,128.83,128.53,128.78,502186.0,127.5206,127.6891,127.3918,127.6396,502186.0
2018-05-09 09:30:00,128.88,129.0,127.33,128.02,617856.0,127.7387,127.8576,126.2024,126.8863,617856.0
2018-05-09 10:00:00,128.01,128.83,127.82,128.19,280516.0,126.8764,127.6891,126.6881,127.0548,280516.0
2018-05-09 10:30:00,128.23,128.44,127.9,128.02,283802.0,127.0944,127.3026,126.7674,126.8863,283802.0
2018-05-09 11:00:00,128.03,128.85,127.87,128.75,187791.0,126.8962,127.7089,126.7376,127.6098,187791.0
2018-05-09 11:30:00,128.75,129.0,128.66,128.99,148165.0,127.6098,127.8576,127.5206,127.8477,148165.0
2018-05-09 12:00:00,128.99,129.17,128.9,129.1,247393.0,127.8477,128.0261,127.7585,127.9567,247393.0
2018-05-09 12:30:00,129.1,129.47,128.98,129.2,279823.0,127.9567,128.3234,127.8378,128.0558,279823.0
2018-05-09 13:00:00,129.22,129.69,129.09,129.58,709130.0,128.0757,128.5415,127.9468,128.4325,709130.0
2018-05-09 13:30:00,129.54,129.74,129.45,129.56,143995.0,128.3928,128.5911,128.3036,128.4127,143995.0
2018-05-09 14:00:00,129.55,129.64,129.14,129.32,221343.0,128.4027,128.4919,127.9964,128.1748,221343.0
2018-05-09 14:30:00,129.33,129.64,129.31,129.45,222056.0,128.1847,128.4919,128.1649,128.3036,222056.0
2018-05-09 15:00:00,129.44,129.56,129.16,129.2,172016.0,128.2937,128.4127,128.0162,128.0558,172016.0
2018-05-09 15:30:00,129.21,129.73,129.21,129.72,436971.0,128.0657,128.5811,128.0657,128.5712,436971.0
2018-05-10 09:30:00,129.95,130.07,129.05,129.72,277978.0,128.7992,128.9181,127.9072,128.5712,277978.0
2018-05-10 10:00:00,129.74,130.88,129.62,130.84,365353.0,128.5911,129.721,128.4721,129.6813,365353.0
2018-05-10 10:30:00,130.87,131.0,130.49,130.81,171231.0,129.711,129.8399,129.3344,129.6516,171231.0
2018-05-10 11:00:00,130.83,130.95,130.62,130.84,106281.0,129.6714,129.7903,129.4633,129.6813,106281.0
2018-05-10 11:30:00,130.8,130.85,130.55,130.69,159975.0,129.6417,129.6912,129.3939,129.5326,159975.0
2018-05-10 12:00:00,130.72,131.0,130.46,130.63,218153.0,129.5624,129.8399,129.3047,129.4732,218153.0
2018-05-10 12:30:00,130.66,130.73,130.45,130.53,101469.0,129.5029,129.5723,129.2948,129.3741,101469.0
2018-05-10 13:00:00,130.55,130.68,130.31,130.38,125472.0,129.3939,129.5227,129.156,129.2254,125472.0
2018-05-10 13:30:00,130.37,130.46,129.87,129.96,275408.0,129.2155,129.3047,128.7199,128.8091,275408.0
2018-05-10 14:00:00,129.96,130.54,129.88,130.49,254859.0,128.8091,129.384,128.7298,129.3344,254859.0
2018-05-10 14:30:00,130.49,130.49,129.93,130.37,169110.0,129.3344,129.3344,128.7794,129.2155,169110.0
2018-05-10 15:00:00,130.36,130.39,130.07,130.23,170312.0,129.2056,129.2353,128.9181,129.0767,170312.0
2018-05-10 15:30:00,130.24,130.75,130.14,130.6,379789.0,129.0866,129.5921,128.9875,129.4434,379789.0
2018-05-11 09:30:00,130.0,130.13,128.89,129.86,542721.0,128.8488,128.9776,127.7486,128.71,542721.0
2018-05-11 10:00:00,129.97,130.38,129.76,130.11,204432.0,128.819,129.2254,128.6109,128.9578,204432.0
2018-05-11 10:30:00,130.09,130.52,129.75,130.42,134759.0,128.938,129.3641,128.601,129.265,134759.0
2018-05-11 11:00:00,130.39,130.73,130.3,130.57,128059.0,129.2353,129.5723,129.1461,129.4137,128059.0
2018-05-11 11:30:00,130.58,130.85,130.37,130.76,122375.0,129.4236,129.6912,129.2155,129.602,122375.0
2018-05-11 12:00:00,130.77,130.82,130.29,130.32,90177.0,129.6119,129.6615,129.1362,129.1659,90177.0
2018-05-11 12:30:00,130.33,130.67,130.24,130.59,153667.0,129.1758,129.5128,129.0866,129.4335,153667.0
2018-05-11 13:00:00,130.59,130.6,130.26,130.49,56566.0,129.4335,129.4434,129.1065,129.3344,56566.0
2018-05-11 13:30:00,130.47,130.5,130.19,130.3,62301.0,129.3146,129.3443,129.0371,129.1461,62301.0
2018-05-11 14:00:00,130.33,130.35,130.03,130.12,101269.0,129.1758,129.1957,128.8785,128.9677,101269.0
2018-05-11 14:30:00,130.1,130.21,129.98,130.19,80326.0,128.9479,129.0569,128.8289,129.0371,80326.0
2018-05-11 15:00:00,130.17,130.4,130.12,130.29,177179.0,129.0172,129.2452,128.9677,129.1362,177179.0
2018-05-11 15:30:00,130.3,130.68,130.26,130.62,287272.0,129.1461,129.5227,129.1065,129.4633,287272.0
2018-05-14 09:30:00,130.79,131.0,130.02,130.3,277518.0,129.6318,129.8399,128.8686,129.1461,277518.0
2018-05-14 10:00:00,130.31,130.75,130.2,130.61,159165.0,129.156,129.5921,129.047,129.4534,159165.0
2018-05-14 10:30:00,130.63,130.63,129.73,129.84,256165.0,129.4732,129.4732,128.5811,128.6902,256165.0
2018-05-14 11:00:00,129.81,130.19,129.66,129.84,123347.0,128.6604,129.0371,128.5118,128.6902,123347.0
2018-05-14 11:30:00,129.85,129.92,129.12,129.22,224300.0,128.7001,128.7695,127.9765,128.0757,224300.0
2018-05-14 12:00:00,129.22,129.54,129.07,129.07,129305.0,128.0757,128.3928,127.927,127.927,129305.0
2018-05-14 12:30:00,129.1,129.14,128.19,128.28,202460.0,127.9567,127.9964,127.0548,127.144,202460.0
2018-05-14 13:00:00,128.3,128.3,127.16,127.65,438606.0,127.1638,127.1638,126.0339,126.5196,438606.0
2018-05-14 13:30:00,127.65,127.86,127.43,127.64,207484.0,126.5196,126.7277,126.3015,126.5097,207484.0
2018-05-14 14:00:00,127.66,127.68,127.17,127.39,250732.0,126.5295,126.5493,126.0438,126.2619,250732.0
2018-05-14 14:30:00,127.39,127.6,127.22,127.4,256991.0,126.2619,126.47,126.0934,126.2718,256991.0
2018-05-14 15:00:00,127.39,127.75,127.37,127.68,172235.0,126.2619,126.6187,126.242,126.5493,172235.0
2018-05-14 15:30:00,127.69,127.88,127.55,127.72,435165.0,126.5592,126.7475,126.4205,126.5889,435165.0
2018-05-15 09:30:00,126.93,127.23,126.09,126.71,356809.0,125.8059,126.1033,124.9734,125.5879,356809.0
2018-05-15 10:00:00,126.69,127.72,126.68,127.52,173843.0,125.5681,126.5889,125.5582,126.3907,173843.0
2018-05-15 10:30:00,127.54,127.87,127.02,127.13,144910.0,126.4105,126.7376,125.8951,126.0042,144910.0
2018-05-15 11:00:00,127.16,127.68,127.07,127.3,95305.0,126.0339,126.5493,125.9447,126.1727,95305.0
2018-05-15 11:30:00,127.34,127.97,127.3,127.67,128058.0,126.2123,126.8367,126.1727,126.5394,128058.0
2018-05-15 12:00:00,127.68,127.93,127.43,127.61,85353.0,126.5493,126.7971,126.3015,126.4799,85353.0
2018-05-15 12:30:00,127.56,128.26,127.53,128.12,141481.0,126.4304,127.1242,126.4006,126.9854,141481.0
2018-05-15 13:00:00,128.11,128.59,128.07,128.53,130776.0,126.9755,127.4512,126.9358,127.3918,130776.0
2018-05-15 13:30:00,128.54,128.54,127.92,127.98,107077.0,127.4017,127.4017,126.7872,126.8466,107077.0
2018-05-15 14:00:00,127.99,128.21,127.88,128.13,115499.0,126.8566,127.0746,126.7475,126.9953,115499.0
2018-05-15 14:30:00,128.1,128.35,127.67,127.74,114850.0,126.9656,127.2134,126.5394,126.6088,114850.0
2018-05-15 15:00:00,127.79,127.82,127.46,127.75,136091.0,126.6583,126.6881,126.3312,126.6187,136091.0
2018-05-15 15:30:00,127.74,128.27,127.71,128.12,317994.0,126.6088,127.1341,126.579,126.9854,317994.0
2018-05-16 09:30:00,128.5,128.71,127.92,128.31,211405.0,127.362,127.5702,126.7872,127.1737,211405.0
2018-05-16 10:00:00,128.33,128.75,128.32,128.47,145092.0,127.1935,127.6098,127.1836,127.3323,145092.0
2018-05-16 10:30:00,128.49,128.75,128.13,128.27,159924.0,127.3521,127.6098,126.9953,127.1341,159924.0
2018-05-16 11:00:00,128.24,128.37,128.05,128.15,147870.0,127.1043,127.2332,126.916,127.0151,147870.0
2018-05-16 11:30:00,128.15,128.26,128.07,128.18,88707.0,127.0151,127.1242,126.9358,127.0449,88707.0
2018-05-16 12:00:00,128.2,128.71,128.16,128.69,86844.0,127.0647,127.5702,127.025,127.5504,86844.0
2018-05-16 12:30:00,128.69,128.97,128.61,128.81,82488.0,127.5504,127.8279,127.4711,127.6693,82488.0
2018-05-16 13:00:00,128.82,128.83,128.4,128.53,113226.0,127.6792,127.6891,127.2629,127.3918,113226.0
2018-05-16 13:30:00,128.52,128.68,128.48,128.67,67933.0,127.3819,127.5404,127.3422,127.5305,67933.0
2018-05-16 14:00:00,128.65,128.79,128.51,128.58,80539.0,127.5107,127.6495,127.3719,127.4413,80539.0
2018-05-16 14:30:00,128.57,128.82,128.48,128.82,79424.0,127.4314,127.6792,127.3422,127.6792,79424.0
2018-05-16 15:00:00,128.8,128.8,128.56,128.65,92977.0,127.6594,127.6594,127.4215,127.5107,92977.0
2018-05-16 15:30:00,128.66,128.8,128.37,128.78,328729.0,127.5206,127.6594,127.2332,127.6396,328729.0
2018-05-17 09:30:00,129.19,129.46,127.42,127.64,377915.0,128.0459,128.3135,126.2916,126.5097,377915.0
2018-05-17 10:00:00,127.64,127.89,127.07,127.86,277602.0,126.5097,126.7574,125.9447,126.7277,277602.0
2018-05-17 10:30:00,127.85,128.92,127.68,128.14,619938.0,126.7178,127.7783,126.5493,127.0052,619938.0
2018-05-17 11:00:00,128.12,128.22,127.52,127.58,202249.0,126.9854,127.0845,126.3907,126.4502,202249.0
2018-05-17 11:30:00,127.6,127.89,127.35,127.45,206351.0,126.47,126.7574,126.2222,126.3213,206351.0
2018-05-17 12:00:00,127.47,127.51,127.05,127.11,299412.0,126.3412,126.3808,125.9249,125.9843,299412.0
2018-05-17 12:30:00,127.1,127.25,126.61,126.74,287506.0,125.9744,126.1231,125.4888,125.6176,287506.0
2018-05-17 13:00:00,126.74,127.02,126.65,126.68,242741.0,125.6176,125.8951,125.5284,125.5582,242741.0
2018-05-17 13:30:00,126.7,126.71,125.76,125.86,304075.0,125.578,125.5879,124.6463,124.7454,304075.0
2018-05-17 14:00:00,125.85,126.4,125.55,126.19,365119.0,124.7355,125.2806,124.4382,125.0725,365119.0
2018-05-17 14:30:00,126.2,126.44,126.0,126.42,270474.0,125.0824,125.3203,124.8842,125.3005,270474.0
2018-05-17 15:00:00,126.42,126.6,126.0,126.02,313005.0,125.3005,125.4789,124.8842,124.904,313005.0
2018-05-17 15:30:00,126.02,126.26,126.01,126.06,766502.0,124.904,125.1419,124.8941,124.9436,766502.0
2018-05-18 09:30:00,126.06,126.85,125.87,126.71,399365.0,124.9436,125.7266,124.7553,125.5879,399365.0
2018-05-18 10:00:00,126.78,127.1,126.57,127.1,217248.0,125.6573,125.9744,125.4491,125.9744,217248.0
2018-05-18 10:30:00,127.08,127.11,126.56,126.84,125144.0,125.9546,125.9843,125.4392,125.7167,125144.0
2018-05-18 11:00:00,126.87,127.51,126.79,127.29,154297.0,125.7465,126.3808,125.6672,126.1628,154297.0
2018-05-18 11:30:00,127.33,127.72,127.24,127.47,165421.0,126.2024,126.5889,126.1132,126.3412,165421.0
2018-05-18 12:00:00,127.46,127.54,126.97,126.98,145329.0,126.3312,126.4105,125.8456,125.8555,145329.0
2018-05-18 12:30:00,126.95,127.09,126.76,127.0,92193.0,125.8258,125.9645,125.6374,125.8753,92193.0
2018-05-18 13:00:00,126.98,127.21,126.88,127.06,117272.0,125.8555,126.0835,125.7564,125.9348,117272.0
2018-05-18 13:30:00,127.08,127.11,126.82,126.91,72865.0,125.9546,125.9843,125.6969,125.7861,72865.0
2018-05-18 14:00:00,126.91,126.97,126.74,126.91,86461.0,125.7861,125.8456,125.6176,125.7861,86461.0
2018-05-18 14:30:00,126.89,127.11,126.82,127.05,86064.0,125.7663,125.9843,125.6969,125.9249,86064.0
2018-05-18 15:00:00,127.09,127.09,126.78,126.94,110022.0,125.9645,125.9645,125.6573,125.8159,110022.0
2018-05-18 15:30:00,126.93,127.16,126.8,126.91,553701.0,125.8059,126.0339,125.6771,125.7861,553701.0
2018-05-21 09:30:00,128.0,128.35,127.53,127.7,282264.0,126.8665,127.2134,126.4006,126.5691,282264.0
2018-05-21 10:00:00,127.79,128.3,127.31,127.57,246724.0,126.6583,127.1638,126.1826,126.4403,246724.0
2018-05-21 10:30:00,127.56,127.65,127.34,127.5,157829.0,126.4304,126.5196,126.2123,126.3709,157829.0
2018-05-21 11:00:00,127.52,127.58,126.52,126.59,180064.0,126.3907,126.4502,125.3996,125.469,180064.0
2018-05-21 11:30:00,126.61,126.79,126.24,126.76,94366.0,125.4888,125.6672,125.1221,125.6374,94366.0
2018-05-21 12:00:00,126.76,127.01,126.7,126.72,68389.0,125.6374,125.8852,125.578,125.5978,68389.0
2018-05-21 12:30:00,126.72,126.82,126.65,126.74,76150.0,125.5978,125.6969,125.5284,125.6176,76150.0
2018-05-21 13:00:00,126.72,126.91,126.59,126.71,103193.0,125.5978,125.7861,125.469,125.5879,103193.0
2018-05-21 13:30:00,126.74,126.81,126.5,126.55,60398.0,125.6176,125.687,125.3797,125.4293,60398.0
2018-05-21 14:00:00,126.54,126.54,126.18,126.31,76314.0,125.4194,125.4194,125.0626,125.1914,76314.0
2018-05-21 14:30:00,126.28,126.35,126.0,126.24,119819.0,125.1617,125.2311,124.8842,125.1221,119819.0
2018-05-21 15:00:00,126.25,126.46,126.18,126.28,110724.0,125.132,125.3401,125.0626,125.1617,110724.0
2018-05-21 15:30:00,126.28,126.39,126.01,126.36,384472.0,125.1617,125.2707,124.8941,125.241,384472.0
2018-05-22 09:30:00,126.66,127.05,126.39,126.47,176868.0,125.5383,125.9249,125.2707,125.35,176868.0
2018-05-22 10:00:00,126.44,126.55,125.95,126.01,155698.0,125.3203,125.4293,124.8346,124.8941,155698.0
2018-05-22 10:30:00,126.05,126.63,126.0,126.37,81061.0,124.9337,125.5086,124.8842,125.2509,81061.0
2018-05-22 11:00:00,126.38,126.43,126.18,126.24,86330.0,125.2608,125.3104,125.0626,125.1221,86330.0
2018-05-22 11:30:00,126.24,126.32,125.95,125.95,76130.0,125.1221,125.2013,124.8346,124.8346,76130.0
2018-05-22 12:00:00,125.99,126.16,125.69,125.73,112775.0,124.8743,125.0428,124.5769,124.6166,112775.0
2018-05-22 12:30:00,125.72,125.79,125.43,125.46,93785.0,124.6067,124.676,124.3192,124.349,93785.0
2018-05-22 13:00:00,125.45,125.56,125.31,125.52,103901.0,124.339,124.4481,124.2003,124.4084,103901.0
2018-05-22 13:30:00,125.52,125.59,125.34,125.47,72355.0,124.4084,124.4778,124.23,124.3589,72355.0
2018-05-22 14:00:00,125.47,125.92,125.47,125.86,157489.0,124.3589,124.8049,124.3589,124.7454,157489.0
2018-05-22 14:30:00,125.84,125.96,125.46,125.58,150749.0,124.7256,124.8445,124.349,124.4679,150749.0
2018-05-22 15:00:00,125.56,125.77,125.46,125.61,151530.0,124.4481,124.6562,124.349,124.4976,151530.0
2018-05-22 15:30:00,125.6,125.62,125.26,125.47,533321.0,124.4877,124.5075,124.1507,124.3589,533321.0
2018-05-23 09:30:00,124.88,125.83,124.58,125.51,358578.0,123.7741,124.7157,123.4768,124.3985,358578.0
2018-05-23 10:00:00,125.36,126.37,125.36,126.11,311422.0,124.2498,125.2509,124.2498,124.9932,311422.0
2018-05-23 10:30:00,126.1,126.31,125.79,125.9,170287.0,124.9833,125.1914,124.676,124.7851,170287.0
2018-05-23 11:00:00,125.87,126.09,125.73,126.01,237490.0,124.7553,124.9734,124.6166,124.8941,237490.0
2018-05-23 11:30:00,126.04,126.6,125.84,125.97,103067.0,124.9238,125.4789,124.7256,124.8544,103067.0
2018-05-23 12:00:00,125.97,126.24,125.63,125.63,83884.0,124.8544,125.1221,124.5175,124.5175,83884.0
2018-05-23 12:30:00,125.66,126.13,125.64,126.03,68860.0,124.5472,125.013,124.5274,124.9139,68860.0
2018-05-23 13:00:00,126.0,126.16,125.9,126.09,136318.0,124.8842,125.0428,124.7851,124.9734,136318.0
2018-05-23 13:30:00,126.1,126.43,126.03,126.34,103073.0,124.9833,125.3104,124.9139,125.2212,103073.0
2018-05-23 14:00:00,126.35,126.94,126.27,126.68,187472.0,125.2311,125.8159,125.1518,125.5582,187472.0
2018-05-23 14:30:00,126.68,127.1,126.61,127.08,122020.0,125.5582,125.9744,125.4888,125.9546,122020.0
2018-05-23 15:00:00,127.09,127.61,127.05,127.59,297944.0,125.9645,126.4799,125.9249,126.4601,297944.0
2018-05-23 15:30:00,127.58,128.08,127.45,128.08,832123.0,126.4502,126.9458,126.3213,126.9458,832123.0
2018-05-24 09:30:00,128.81,129.38,127.6,127.77,504935.0,127.6693,128.2342,126.47,126.6385,504935.0
2018-05-24 10:00:00,127.77,128.58,127.51,128.28,232253.0,126.6385,127.4413,126.3808,127.144,232253.0
2018-05-24 10:30:00,128.27,128.34,127.39,127.55,192778.0,127.1341,127.2035,126.2619,126.4205,192778.0
2018-05-24 11:00:00,127.54,127.97,127.39,127.93,139041.0,126.4105,126.8367,126.2619,126.7971,139041.0
2018-05-24 11:30:00,127.93,128.52,127.9,128.51,183388.0,126.7971,127.3819,126.7674,127.3719,183388.0
2018-05-24 12:00:00,128.52,128.77,128.29,128.71,169997.0,127.3819,127.6296,127.1539,127.5702,169997.0
2018-05-24 12:30:00,128.74,128.83,128.42,128.64,138737.0,127.5999,127.6891,127.2827,127.5008,138737.0
2018-05-24 13:00:00,128.63,129.18,128.59,128.87,2060567.0,127.4909,128.036,127.4512,127.7288,2060567.0
2018-05-24 13:30:00,128.87,128.87,128.18,128.62,197455.0,127.7288,127.7288,127.0449,127.481,197455.0
2018-05-24 14:00:00,128.64,128.92,128.46,128.89,157782.0,127.5008,127.7783,127.3224,127.7486,157782.0
2018-05-24 14:30:00,128.87,129.07,128.64,128.81,147010.0,127.7288,127.927,127.5008,127.6693,147010.0
2018-05-24 15:00:00,128.8,128.91,128.65,128.7,189216.0,127.6594,127.7684,127.5107,127.5603,189216.0
2018-05-24 15:30:00,128.73,128.95,128.49,128.72,538379.0,127.59,127.8081,127.3521,127.5801,538379.0
2018-05-25 09:30:00,128.73,129.25,127.64,128.19,435584.0,127.59,128.1054,126.5097,127.0548,435584.0
2018-05-25 10:00:00,128.19,128.81,128.08,128.55,229099.0,127.0548,127.6693,126.9458,127.4116,229099.0
2018-05-25 10:30:00,128.55,128.58,127.63,127.63,228287.0,127.4116,127.4413,126.4997,126.4997,228287.0
2018-05-25 11:00:00,127.63,128.24,127.62,127.81,254832.0,126.4997,127.1043,126.4898,126.6781,254832.0
2018-05-25 11:30:00,127.82,128.39,127.79,128.2,157462.0,126.6881,127.253,126.6583,127.0647,157462.0
2018-05-25 12:00:00,128.19,128.56,128.17,128.25,147080.0,127.0548,127.4215,127.035,127.1143,147080.0
2018-05-25 12:30:00,128.25,128.28,127.86,127.88,135439.0,127.1143,127.144,126.7277,126.7475,135439.0
2018-05-25 13:00:00,127.9,128.1,127.84,127.9,99812.0,126.7674,126.9656,126.7079,126.7674,99812.0
2018-05-25 13:30:00,127.89,128.13,127.81,128.13,149708.0,126.7574,126.9953,126.6781,126.9953,149708.0
2018-05-25 14:00:00,128.11,128.46,128.08,128.41,160856.0,126.9755,127.3224,126.9458,127.2728,160856.0
2018-05-25 14:30:00,128.42,128.43,127.79,127.81,117556.0,127.2827,127.2927,126.6583,126.6781,117556.0
2018-05-25 15:00:00,127.79,127.98,127.75,127.97,132098.0,126.6583,126.8466,126.6187,126.8367,132098.0
2018-05-25 15:30:00,127.98,128.1,127.81,127.95,437955.0,126.8466,126.9656,126.6781,126.8169,437955.0
2018-05-29 09:30:00,126.75,127.54,126.27,127.32,667848.0,125.6275,126.4105,125.1518,126.1925,667848.0
2018-05-29 10:00:00,127.28,127.47,126.7,126.89,406791.0,126.1528,126.3412,125.578,125.7663,406791.0
2018-05-29 10:30:00,126.88,127.14,126.47,126.49,369970.0,125.7564,126.0141,125.35,125.3698,369970.0
2018-05-29 11:00:00,126.5,127.49,126.48,127.18,241931.0,125.3797,126.361,125.3599,126.0537,241931.0
2018-05-29 11:30:00,127.17,127.29,126.48,126.48,220794.0,126.0438,126.1628,125.3599,125.3599,220794.0
2018-05-29 12:00:00,126.47,126.55,126.17,126.36,291639.0,125.35,125.4293,125.0527,125.241,291639.0
2018-05-29 12:30:00,126.36,126.67,126.22,126.66,204484.0,125.241,125.5482,125.1022,125.5383,204484.0
2018-05-29 13:00:00,126.64,126.84,126.21,126.4,257077.0,125.5185,125.7167,125.0923,125.2806,257077.0
2018-05-29 13:30:00,126.39,127.0,126.17,126.57,283338.0,125.2707,125.8753,125.0527,125.4491,283338.0
2018-05-29 14:00:00,126.53,126.91,126.23,126.91,231821.0,125.4095,125.7861,125.1121,125.7861,231821.0
2018-05-29 14:30:00,126.86,126.96,126.28,126.36,247996.0,125.7366,125.8357,125.1617,125.241,247996.0
2018-05-29 15:00:00,126.34,126.63,126.12,126.63,391782.0,125.2212,125.5086,125.0031,125.5086,391782.0
2018-05-29 15:30:00,126.6,127.06,126.26,126.92,964250.0,125.4789,125.9348,125.1419,125.796,964250.0
2018-05-30 09:30:00,132.3,132.55,129.46,129.64,2826326.0,131.1284,131.3762,128.3135,128.4919,2826326.0
2018-05-30 10:00:00,129.64,129.81,128.19,128.49,1726492.0,128.4919,128.6604,127.0548,127.3521,1726492.0
2018-05-30 10:30:00,128.48,129.93,127.84,129.29,1322730.0,127.3422,128.7794,126.7079,128.145,1322730.0
2018-05-30 11:00:00,129.31,130.3,129.23,129.95,775568.0,128.1649,129.1461,128.0856,128.7992,775568.0
2018-05-30 11:30:00,129.91,130.62,129.83,130.57,768769.0,128.7596,129.4633,128.6803,129.4137,768769.0
2018-05-30 12:00:00,130.59,130.69,129.64,129.82,611958.0,129.4335,129.5326,128.4919,128.6703,611958.0
2018-05-30 12:30:00,129.77,129.99,128.69,129.0,685881.0,128.6208,128.8388,127.5504,127.8576,685881.0
2018-05-30 13:00:00,129.02,129.91,128.94,129.77,424688.0,127.8774,128.7596,127.7981,128.6208,424688.0
2018-05-30 13:30:00,129.77,130.25,129.61,130.21,435255.0,128.6208,129.0965,128.4622,129.0569,435255.0
2018-05-30 14:00:00,130.22,130.3,129.46,129.88,481929.0,129.0668,129.1461,128.3135,128.7298,481929.0
2018-05-30 14:30:00,129.87,130.14,129.48,129.65,534181.0,128.7199,128.9875,128.3334,128.5019,534181.0
2018-05-30 15:00:00,129.67,129.99,129.37,129.54,637000.0,128.5217,128.8388,128.2243,128.3928,637000.0
2018-05-30 15:30:00,129.56,129.63,129.07,129.27,866088.0,128.4127,128.482,127.927,128.1252,866088.0
2018-05-31 09:30:00,129.37,130.0,128.41,129.69,624521.0,128.2243,128.8488,127.2728,128.5415,624521.0
2018-05-31 10:00:00,129.69,130.71,129.47,130.65,681565.0,128.5415,129.5525,128.3234,129.493,681565.0
2018-05-31 10:30:00,130.65,130.98,129.8,130.32,541264.0,129.493,129.8201,128.6505,129.1659,541264.0
2018-05-31 11:00:00,130.29,130.55,130.02,130.26,226248.0,129.1362,129.3939,128.8686,129.1065,226248.0
2018-05-31 11:30:00,130.27,130.99,130.18,130.7,310298.0,129.1164,129.83,129.0272,129.5426,310298.0
2018-05-31 12:00:00,130.72,130.83,130.5,130.59,172265.0,129.5624,129.6714,129.3443,129.4335,172265.0
2018-05-31 12:30:00,130.65,130.75,130.37,130.6,194169.0,129.493,129.5921,129.2155,129.4434,194169.0
2018-05-31 13:00:00,130.6,130.66,130.15,130.23,118716.0,129.4434,129.5029,128.9974,129.0767,118716.0
2018-05-31 13:30:00,130.24,130.29,129.55,129.56,161364.0,129.0866,129.1362,128.4027,128.4127,161364.0
2018-05-31 14:00:00,129.58,129.6,128.82,128.83,321703.0,128.4325,128.4523,127.6792,127.6891,321703.0
2018-05-31 14:30:00,128.84,129.4,128.76,129.27,308630.0,127.699,128.2541,127.6197,128.1252,308630.0
2018-05-31 15:00:00,129.26,129.33,128.87,129.11,222584.0,128.1153,128.1847,127.7288,127.9666,222584.0
2018-05-31 15:30:00,129.14,129.41,128.98,129.33,729551.0,127.9964,128.264,127.8378,128.1847,729551.0
2018-06-01 09:30:00,129.88,130.69,128.97,128.99,908049.0,128.7298,129.5326,127.8279,127.8477,908049.0
2018-06-01 10:00:00,128.95,129.4,128.35,129.31,433161.0,127.8081,128.2541,127.2134,128.1649,433161.0
2018-06-01 10:30:00,129.32,129.45,128.65,129.41,367703.0,128.1748,128.3036,127.5107,128.264,367703.0
2018-06-01 11:00:00,129.41,129.86,129.26,129.72,395266.0,128.264,128.71,128.1153,128.5712,395266.0
2018-06-01 11:30:00,129.73,130.06,129.68,129.99,326567.0,128.5811,128.9082,128.5316,128.8388,326567.0
2018-06-01 12:00:00,129.99,130.53,129.96,130.47,281294.0,128.8388,129.3741,128.8091,129.3146,281294.0
2018-06-01 12:30:00,130.49,130.66,130.31,130.59,214661.0,129.3344,129.5029,129.156,129.4335,214661.0
2018-06-01 13:00:00,130.57,130.88,130.34,130.5,217113.0,129.4137,129.721,129.1857,129.3443,217113.0
2018-06-01 13:30:00,130.5,130.74,130.43,130.59,161215.0,129.3443,129.5822,129.2749,129.4335,161215.0
2018-06-01 14:00:00,130.6,130.78,130.54,130.66,165437.0,129.4434,129.6218,129.384,129.5029,165437.0
2018-06-01 14:30:00,130.68,130.72,130.45,130.57,267527.0,129.5227,129.5624,129.2948,129.4137,267527.0
2018-06-01 15:00:00,130.57,130.57,130.25,130.39,342172.0,129.4137,129.4137,129.0965,129.2353,342172.0
2018-06-01 15:30:00,130.39,130.65,130.39,130.53,778269.0,129.2353,129.493,129.2353,129.3741,778269.0
2018-06-04 09:30:00,130.39,130.97,129.93,130.45,560066.0,129.2353,129.8102,128.7794,129.2948,560066.0
2018-06-04 10:00:00,130.45,130.66,129.6,130.38,312474.0,129.2948,129.5029,128.4523,129.2254,312474.0
2018-06-04 10:30:00,130.42,131.79,130.27,131.71,411922.0,129.265,130.6229,129.1164,130.5436,411922.0
2018-06-04 11:00:00,131.72,132.0,131.43,131.96,321669.0,130.5535,130.831,130.2661,130.7914,321669.0
2018-06-04 11:30:00,131.97,132.06,131.67,131.78,258724.0,130.8013,130.8905,130.504,130.613,258724.0
2018-06-04 12:00:00,131.78,132.35,131.57,132.31,265580.0,130.613,131.1779,130.4049,131.1383,265580.0
2018-06-04 12:30:00,132.32,132.35,131.9,131.97,154428.0,131.1482,131.1779,130.7319,130.8013,154428.0
2018-06-04 13:00:00,131.98,132.2,131.91,132.11,147788.0,130.8112,131.0293,130.7418,130.9401,147788.0
2018-06-04 13:30:00,132.11,132.17,131.83,132.1,149944.0,130.9401,130.9995,130.6625,130.9302,149944.0
2018-06-04 14:00:00,132.09,132.24,132.04,132.14,140951.0,130.9202,131.0689,130.8707,130.9698,140951.0
2018-06-04 14:30:00,132.13,132.54,132.01,132.54,250279.0,130.9599,131.3663,130.841,131.3663,250279.0
2018-06-04 15:00:00,132.52,132.76,132.41,132.54,334872.0,131.3464,131.5843,131.2374,131.3663,334872.0
2018-06-04 15:30:00,132.55,132.8,132.44,132.65,693141.0,131.3762,131.624,131.2671,131.4753,693141.0
2018-06-05 09:30:00,133.14,134.44,132.97,134.13,763340.0,131.9609,133.2494,131.7925,132.9422,763340.0
2018-06-05 10:00:00,134.13,134.63,133.86,134.39,359250.0,132.9422,133.4378,132.6746,133.1999,359250.0
2018-06-05 10:30:00,134.38,134.55,133.93,134.24,268599.0,133.19,133.3585,132.744,133.0512,268599.0
2018-06-05 11:00:00,134.24,134.3,133.8,133.99,275513.0,133.0512,133.1107,132.6151,132.8034,275513.0
2018-06-05 11:30:00,133.99,134.16,133.84,134.06,168072.0,132.8034,132.9719,132.6547,132.8728,168072.0
2018-06-05 12:00:00,134.05,134.06,133.35,133.5,178544.0,132.8629,132.8728,132.1691,132.3178,178544.0
2018-06-05 12:30:00,133.52,133.56,133.26,133.43,123102.0,132.3376,132.3772,132.0799,132.2484,123102.0
2018-06-05 13:00:00,133.43,133.77,133.36,133.73,105993.0,132.2484,132.5854,132.179,132.5457,105993.0
2018-06-05 13:30:00,133.73,133.76,133.46,133.5,176548.0,132.5457,132.5755,132.2781,132.3178,176548.0
2018-06-05 14:00:00,133.5,133.66,133.45,133.55,145720.0,132.3178,132.4763,132.2682,132.3673,145720.0
2018-06-05 14:30:00,133.54,134.21,133.5,133.88,206098.0,132.3574,133.0215,132.3178,132.6944,206098.0
2018-06-05 15:00:00,133.9,134.16,133.71,133.84,197182.0,132.7142,132.9719,132.5259,132.6547,197182.0
2018-06-05 15:30:00,133.85,134.22,133.79,134.11,532406.0,132.6647,133.0314,132.6052,132.9224,532406.0
2018-06-06 09:30:00,134.33,134.97,134.25,134.34,571730.0,133.1404,133.7747,133.0611,133.1503,571730.0
2018-06-06 10:00:00,134.35,134.92,134.12,134.77,278358.0,133.1602,133.7252,132.9323,133.5765,278358.0
2018-06-06 10:30:00,134.76,134.81,134.35,134.61,274969.0,133.5666,133.6162,133.1602,133.4179,274969.0
2018-06-06 11:00:00,134.62,135.17,134.43,135.15,312570.0,133.4278,133.973,133.2395,133.9531,312570.0
2018-06-06 11:30:00,135.17,135.5,135.03,135.19,219784.0,133.973,134.3,133.8342,133.9928,219784.0
2018-06-06 12:00:00,135.13,135.4,135.08,135.31,159018.0,133.9333,134.2009,133.8838,134.1117,159018.0
2018-06-06 12:30:00,135.28,135.55,135.28,135.5,168148.0,134.082,134.3496,134.082,134.3,168148.0
2018-06-06 13:00:00,135.48,135.71,135.07,135.12,147599.0,134.2802,134.5082,133.8739,133.9234,147599.0
2018-06-06 13:30:00,135.14,135.24,134.6,134.64,208780.0,133.9432,134.0423,133.408,133.4477,208780.0
2018-06-06 14:00:00,134.62,134.99,134.57,134.86,105341.0,133.4278,133.7946,133.3783,133.6657,105341.0
2018-06-06 14:30:00,134.87,135.32,134.87,135.1,105884.0,133.6756,134.1216,133.6756,133.9036,105884.0
2018-06-06 15:00:00,135.11,135.28,135.08,135.18,186803.0,133.9135,134.082,133.8838,133.9829,186803.0
2018-06-06 15:30:00,135.18,135.57,134.96,135.54,604443.0,133.9829,134.3694,133.7648,134.3397,604443.0
2018-06-07 09:30:00,135.55,135.75,134.77,134.94,465024.0,134.3496,134.5478,133.5765,133.745,465024.0
2018-06-07 10:00:00,134.93,135.04,133.75,133.91,408821.0,133.7351,133.8441,132.5655,132.7241,408821.0
2018-06-07 10:30:00,133.94,133.97,132.76,133.13,512770.0,132.7539,132.7836,131.5843,131.951,512770.0
2018-06-07 11:00:00,133.15,133.26,132.65,132.87,285694.0,131.9709,132.0799,131.4753,131.6933,285694.0
2018-06-07 11:30:00,132.85,132.92,132.38,132.41,230432.0,131.6735,131.7429,131.2077,131.2374,230432.0
2018-06-07 12:00:00,132.39,132.52,132.0,132.24,343606.0,131.2176,131.3464,130.831,131.0689,343606.0
2018-06-07 12:30:00,132.24,132.27,131.09,131.37,325234.0,131.0689,131.0987,129.9291,130.2066,325234.0
2018-06-07 13:00:00,131.34,131.58,131.03,131.03,279851.0,130.1769,130.4148,129.8696,129.8696,279851.0
2018-06-07 13:30:00,131.04,131.38,130.73,131.21,336932.0,129.8795,130.2165,129.5723,130.048,336932.0
2018-06-07 14:00:00,131.22,131.85,131.19,131.85,247119.0,130.0579,130.6824,130.0282,130.6824,247119.0
2018-06-07 14:30:00,131.83,132.81,131.81,132.59,269010.0,130.6625,131.6339,130.6427,131.4158,269010.0
2018-06-07 15:00:00,132.59,132.95,132.44,132.79,190300.0,131.4158,131.7726,131.2671,131.614,190300.0
2018-06-07 15:30:00,132.77,133.0,132.69,132.82,563858.0,131.5942,131.8222,131.5149,131.6438,563858.0
2018-06-08 09:30:00,131.7,133.28,130.82,133.1,542490.0,130.5337,132.0997,129.6615,131.9213,542490.0
2018-06-08 10:00:00,133.11,133.66,133.01,133.06,290763.0,131.9312,132.4763,131.8321,131.8817,290763.0
2018-06-08 10:30:00,133.03,133.1,132.29,133.04,140393.0,131.8519,131.9213,131.1185,131.8618,140393.0
2018-06-08 11:00:00,133.02,133.3,132.8,132.96,153819.0,131.842,132.1195,131.624,131.7825,153819.0
2018-06-08 11:30:00,132.94,132.99,132.53,132.88,159277.0,131.7627,131.8123,131.3563,131.7032,159277.0
2018-06-08 12:00:00,132.9,133.03,132.78,132.96,102120.0,131.7231,131.8519,131.6041,131.7825,102120.0
2018-06-08 12:30:00,132.95,133.15,132.93,133.1,68860.0,131.7726,131.9709,131.7528,131.9213,68860.0
2018-06-08 13:00:00,133.12,133.24,133.02,133.12,65904.0,131.9411,132.0601,131.842,131.9411,65904.0
2018-06-08 13:30:00,133.11,133.26,132.87,132.97,85695.0,131.9312,132.0799,131.6933,131.7925,85695.0
2018-06-08 14:00:00,133.02,133.68,133.0,133.52,93735.0,131.842,132.4962,131.8222,132.3376,93735.0
2018-06-08 14:30:00,133.54,133.57,133.23,133.23,95101.0,132.3574,132.3871,132.0501,132.0501,95101.0
2018-06-08 15:00:00,133.25,133.34,133.13,133.3,94612.0,132.07,132.1592,131.951,132.1195,94612.0
2018-06-08 15:30:00,133.34,133.63,133.28,133.51,383344.0,132.1592,132.4466,132.0997,132.3277,383344.0
2018-06-11 09:30:00,133.88,134.55,133.62,134.52,428895.0,132.6944,133.3585,132.4367,133.3287,428895.0
2018-06-11 10:00:00,134.52,134.67,133.57,133.58,275345.0,133.3287,133.4774,132.3871,132.3971,275345.0
2018-06-11 10:30:00,133.59,133.8,133.26,133.78,243329.0,132.407,132.6151,132.0799,132.5953,243329.0
2018-06-11 11:00:00,133.79,134.08,133.7,133.89,138062.0,132.6052,132.8926,132.516,132.7043,138062.0
2018-06-11 11:30:00,133.87,134.08,133.69,133.99,108440.0,132.6845,132.8926,132.5061,132.8034,108440.0
2018-06-11 12:00:00,134.02,134.13,133.91,134.0,153899.0,132.8332,132.9422,132.7241,132.8133,153899.0
2018-06-11 12:30:00,134.0,134.04,133.78,133.79,109807.0,132.8133,132.853,132.5953,132.6052,109807.0
2018-06-11 13:00:00,133.8,134.0,133.66,133.97,101544.0,132.6151,132.8133,132.4763,132.7836,101544.0
2018-06-11 13:30:00,133.97,133.99,133.76,133.91,92820.0,132.7836,132.8034,132.5755,132.7241,92820.0
2018-06-11 14:00:00,133.9,134.0,133.76,133.95,108541.0,132.7142,132.8133,132.5755,132.7638,108541.0
2018-06-11 14:30:00,133.95,134.2,133.9,134.19,146164.0,132.7638,133.0116,132.7142,133.0016,146164.0
2018-06-11 15:00:00,134.17,134.27,134.1,134.23,138526.0,132.9818,133.0809,132.9124,133.0413,138526.0
2018-06-11 15:30:00,134.23,134.35,133.98,134.04,449252.0,133.0413,133.1602,132.7935,132.853,449252.0
2018-06-12 09:30:00,134.96,135.95,134.65,135.73,697836.0,133.7648,134.7461,133.4576,134.528,697836.0
2018-06-12 10:00:00,135.7,136.4,135.65,136.08,428472.0,134.4983,135.1921,134.4487,134.8749,428472.0
2018-06-12 10:30:00,136.09,136.77,135.99,136.67,332052.0,134.8848,135.5588,134.7857,135.4597,332052.0
2018-06-12 11:00:00,136.64,137.11,136.58,137.0,288530.0,135.43,135.8958,135.3705,135.7868,288530.0
2018-06-12 11:30:00,136.99,137.5,136.94,137.49,278348.0,135.7769,136.2823,135.7273,136.2724,278348.0
2018-06-12 12:00:00,137.46,137.47,136.55,136.58,292430.0,136.2427,136.2526,135.3407,135.3705,292430.0
2018-06-12 12:30:00,136.56,136.68,136.37,136.4,155045.0,135.3507,135.4696,135.1623,135.1921,155045.0
2018-06-12 13:00:00,136.4,136.98,136.39,136.62,189681.0,135.1921,135.7669,135.1822,135.4101,189681.0
2018-06-12 13:30:00,136.63,136.93,136.58,136.84,109591.0,135.42,135.7174,135.3705,135.6282,109591.0
2018-06-12 14:00:00,136.84,136.86,135.81,135.91,261041.0,135.6282,135.648,134.6073,134.7064,261041.0
2018-06-12 14:30:00,135.9,136.0,135.75,135.8,239764.0,134.6965,134.7956,134.5478,134.5974,239764.0
2018-06-12 15:00:00,135.81,136.4,135.78,136.39,279814.0,134.6073,135.1921,134.5776,135.1822,279814.0
2018-06-12 15:30:00,136.4,136.45,136.11,136.28,602267.0,135.1921,135.2416,134.9046,135.0731,602267.0
2018-06-13 09:30:00,136.37,137.49,136.18,136.82,743657.0,135.1623,136.2724,134.974,135.6084,743657.0
2018-06-13 10:00:00,136.84,136.98,136.46,136.68,359377.0,135.6282,135.7669,135.2515,135.4696,359377.0
2018-06-13 10:30:00,136.73,136.78,136.32,136.75,201467.0,135.5192,135.5687,135.1128,135.539,201467.0
2018-06-13 11:00:00,136.75,137.41,136.7,137.18,241875.0,135.539,136.1931,135.4894,135.9652,241875.0
2018-06-13 11:30:00,137.18,137.38,136.94,137.03,280768.0,135.9652,136.1634,135.7273,135.8165,280768.0
2018-06-13 12:00:00,137.02,137.05,136.67,136.77,212476.0,135.8066,135.8363,135.4597,135.5588,212476.0
2018-06-13 12:30:00,136.75,136.85,136.7,136.75,115466.0,135.539,135.6381,135.4894,135.539,115466.0
2018-06-13 13:00:00,136.7,136.84,136.62,136.78,154286.0,135.4894,135.6282,135.4101,135.5687,154286.0
2018-06-13 13:30:00,136.79,137.09,136.7,136.92,146451.0,135.5786,135.876,135.4894,135.7075,146451.0
2018-06-13 14:00:00,136.91,136.96,136.0,136.09,342232.0,135.6976,135.7471,134.7956,134.8848,342232.0
2018-06-13 14:30:00,136.08,136.6,135.59,136.53,408359.0,134.8749,135.3903,134.3893,135.3209,408359.0
2018-06-13 15:00:00,136.54,137.18,136.54,136.78,323940.0,135.3308,135.9652,135.3308,135.5687,323940.0
2018-06-13 15:30:00,136.77,136.8,136.4,136.46,618407.0,135.5588,135.5885,135.1921,135.2515,618407.0
2018-06-14 09:30:00,137.0,139.28,136.89,138.52,873586.0,135.7868,138.0466,135.6777,137.2933,873586.0
2018-06-14 10:00:00,138.52,139.49,138.52,139.49,476673.0,137.2933,138.2547,137.2933,138.2547,476673.0
2018-06-14 10:30:00,139.48,139.49,138.54,138.59,441450.0,138.2448,138.2547,137.3131,137.3627,441450.0
2018-06-14 11:00:00,138.6,139.26,138.24,139.11,279168.0,137.3726,138.0267,137.0158,137.8781,279168.0
2018-06-14 11:30:00,139.12,139.75,139.12,139.31,281939.0,137.888,138.5124,137.888,138.0763,281939.0
2018-06-14 12:00:00,139.31,139.51,139.19,139.19,248396.0,138.0763,138.2745,137.9574,137.9574,248396.0
2018-06-14 12:30:00,139.2,139.25,138.7,138.92,311816.0,137.9673,138.0168,137.4717,137.6898,311816.0
2018-06-14 13:00:00,138.93,139.32,138.78,139.27,186716.0,137.6997,138.0862,137.551,138.0367,186716.0
2018-06-14 13:30:00,139.26,139.41,138.98,138.98,170948.0,138.0267,138.1754,137.7492,137.7492,170948.0
2018-06-14 14:00:00,138.99,139.29,138.89,139.29,191349.0,137.7591,138.0565,137.66,138.0565,191349.0
2018-06-14 14:30:00,139.26,139.29,138.6,138.65,185559.0,138.0267,138.0565,137.3726,137.4222,185559.0
2018-06-14 15:00:00,138.65,138.96,138.44,138.88,332406.0,137.4222,137.7294,137.214,137.6501,332406.0
2018-06-14 15:30:00,138.9,138.97,138.29,138.44,927237.0,137.6699,137.7393,137.0653,137.214,927237.0
2018-06-15 09:30:00,138.07,138.4,136.79,137.87,920243.0,136.8473,137.1744,135.5786,136.6491,920243.0
2018-06-15 10:00:00,137.88,138.78,137.7,138.59,299229.0,136.659,137.551,136.4806,137.3627,299229.0
2018-06-15 10:30:00,138.57,138.82,138.3,138.54,248663.0,137.3429,137.5906,137.0753,137.3131,248663.0
2018-06-15 11:00:00,138.58,138.67,138.13,138.34,221903.0,137.3528,137.442,136.9068,137.1149,221903.0
2018-06-15 11:30:00,138.34,138.52,138.02,138.5,141682.0,137.1149,137.2933,136.7977,137.2735,141682.0
2018-06-15 12:00:00,138.5,138.59,138.36,138.49,145405.0,137.2735,137.3627,137.1347,137.2636,145405.0
2018-06-15 12:30:00,138.51,138.59,138.38,138.53,142428.0,137.2834,137.3627,137.1545,137.3032,142428.0
2018-06-15 13:00:00,138.53,138.57,138.39,138.49,127503.0,137.3032,137.3429,137.1645,137.2636,127503.0
2018-06-15 13:30:00,138.49,138.79,138.44,138.67,138243.0,137.2636,137.5609,137.214,137.442,138243.0
2018-06-15 14:00:00,138.69,138.95,138.52,138.88,165036.0,137.4618,137.7195,137.2933,137.6501,165036.0
2018-06-15 14:30:00,138.87,138.91,138.59,138.78,247687.0,137.6402,137.6798,137.3627,137.551,247687.0
2018-06-15 15:00:00,138.78,138.79,138.38,138.53,318081.0,137.551,137.5609,137.1545,137.3032,318081.0
2018-06-15 15:30:00,138.5,138.7,138.26,138.41,593620.0,137.2735,137.4717,137.0356,137.1843,593620.0
2018-06-18 09:30:00,137.01,138.6,136.91,137.9,554331.0,135.7967,137.3726,135.6976,136.6788,554331.0
2018-06-18 10:00:00,137.9,138.7,137.64,138.33,280434.0,136.6788,137.4717,136.4211,137.105,280434.0
2018-06-18 10:30:00,138.33,139.12,138.27,138.96,242967.0,137.105,137.888,137.0455,137.7294,242967.0
2018-06-18 11:00:00,138.96,139.32,138.88,138.97,171494.0,137.7294,138.0862,137.6501,137.7393,171494.0
2018-06-18 11:30:00,138.97,139.34,138.83,139.0,212251.0,137.7393,138.106,137.6006,137.7691,212251.0
2018-06-18 12:00:00,138.98,139.5,138.98,139.32,135827.0,137.7492,138.2646,137.7492,138.0862,135827.0
2018-06-18 12:30:00,139.3,139.35,139.16,139.31,87519.0,138.0664,138.116,137.9276,138.0763,87519.0
2018-06-18 13:00:00,139.31,139.75,139.31,139.7,105560.0,138.0763,138.5124,138.0763,138.4629,105560.0
2018-06-18 13:30:00,139.7,139.94,139.67,139.74,172608.0,138.4629,138.7007,138.4331,138.5025,172608.0
2018-06-18 14:00:00,139.74,139.9,139.57,139.81,95783.0,138.5025,138.6611,138.334,138.5719,95783.0
2018-06-18 14:30:00,139.81,139.93,139.79,139.87,110551.0,138.5719,138.6908,138.5521,138.6313,110551.0
2018-06-18 15:00:00,139.86,140.19,139.82,140.0,266247.0,138.6214,138.9485,138.5818,138.7602,266247.0
2018-06-18 15:30:00,140.0,140.1,139.72,139.81,426164.0,138.7602,138.8593,138.4827,138.5719,426164.0
2018-06-19 09:30:00,138.08,138.9,137.67,138.37,618576.0,136.8572,137.6699,136.4508,137.1446,618576.0
2018-06-19 10:00:00,138.34,138.39,137.52,137.6,470146.0,137.1149,137.1645,136.3022,136.3814,470146.0
2018-06-19 10:30:00,137.55,138.59,137.23,138.48,403832.0,136.3319,137.3627,136.0147,137.2537,403832.0
2018-06-19 11:00:00,138.5,139.0,138.33,138.89,186954.0,137.2735,137.7691,137.105,137.66,186954.0
2018-06-19 11:30:00,138.91,139.34,138.75,139.12,185095.0,137.6798,138.106,137.5213,137.888,185095.0
2018-06-19 12:00:00,139.15,139.55,139.01,139.53,192085.0,137.9177,138.3142,137.779,138.2944,192085.0
2018-06-19 12:30:00,139.54,139.58,139.14,139.43,126047.0,138.3043,138.3439,137.9078,138.1952,126047.0
2018-06-19 13:00:00,139.43,139.5,139.09,139.16,102288.0,138.1952,138.2646,137.8583,137.9276,102288.0
2018-06-19 13:30:00,139.16,139.53,138.99,139.38,103448.0,137.9276,138.2944,137.7591,138.1457,103448.0
2018-06-19 14:00:00,139.39,139.64,139.38,139.56,89825.0,138.1556,138.4034,138.1457,138.3241,89825.0
2018-06-19 14:30:00,139.56,139.71,139.47,139.58,94873.0,138.3241,138.4728,138.2349,138.3439,94873.0
2018-06-19 15:00:00,139.56,139.6,139.08,139.1,147695.0,138.3241,138.3637,137.8483,137.8682,147695.0
2018-06-19 15:30:00,139.11,139.57,139.03,139.52,308818.0,137.8781,138.334,137.7988,138.2844,308818.0
2018-06-20 09:30:00,140.0,141.75,139.76,141.65,571869.0,138.7602,140.4947,138.5223,140.3956,571869.0
2018-06-20 10:00:00,141.66,142.12,140.17,140.17,409455.0,140.4055,140.8614,138.9287,138.9287,409455.0
2018-06-20 10:30:00,140.17,140.33,139.97,140.05,305841.0,138.9287,139.0873,138.7305,138.8098,305841.0
2018-06-20 11:00:00,140.08,140.14,139.83,139.97,213591.0,138.8395,138.899,138.5917,138.7305,213591.0
2018-06-20 11:30:00,139.97,140.01,139.65,139.75,195760.0,138.7305,138.7701,138.4133,138.5124,195760.0
2018-06-20 12:00:00,139.77,139.94,139.5,139.62,197356.0,138.5322,138.7007,138.2646,138.3836,197356.0
2018-06-20 12:30:00,139.63,139.86,139.55,139.64,137923.0,138.3935,138.6214,138.3142,138.4034,137923.0
2018-06-20 13:00:00,139.64,139.85,139.56,139.63,126180.0,138.4034,138.6115,138.3241,138.3935,126180.0
2018-06-20 13:30:00,139.64,140.1,139.62,140.05,137287.0,138.4034,138.8593,138.3836,138.8098,137287.0
2018-06-20 14:00:00,140.06,140.11,139.72,139.76,167326.0,138.8197,138.8692,138.4827,138.5223,167326.0
2018-06-20 14:30:00,139.75,139.81,139.22,139.24,186329.0,138.5124,138.5719,137.9871,138.0069,186329.0
2018-06-20 15:00:00,139.23,139.41,138.95,139.34,332669.0,137.997,138.1754,137.7195,138.106,332669.0
2018-06-20 15:30:00,139.34,139.37,138.82,139.0,666395.0,138.106,138.1358,137.5906,137.7691,666395.0
2018-06-21 09:30:00,139.07,140.06,138.58,138.64,468168.0,137.8384,138.8197,137.3528,137.4122,468168.0
2018-06-21 10:00:00,138.62,138.7,137.12,138.04,416313.0,137.3924,137.4717,135.9057,136.8176,416313.0
2018-06-21 10:30:00,137.99,138.74,137.52,138.72,263824.0,136.768,137.5114,136.3022,137.4915,263824.0
2018-06-21 11:00:00,138.65,138.83,138.38,138.51,182355.0,137.4222,137.6006,137.1545,137.2834,182355.0
2018-06-21 11:30:00,138.53,139.1,138.5,138.73,146051.0,137.3032,137.8682,137.2735,137.5014,146051.0
2018-06-21 12:00:00,138.7,138.78,138.09,138.17,115988.0,137.4717,137.551,136.8671,136.9464,115988.0
2018-06-21 12:30:00,138.16,138.21,137.75,137.92,167538.0,136.9365,136.986,136.5301,136.6986,167538.0
2018-06-21 13:00:00,137.93,138.51,137.91,138.28,85156.0,136.7085,137.2834,136.6887,137.0554,85156.0
2018-06-21 13:30:00,138.3,138.32,137.94,138.14,91313.0,137.0753,137.0951,136.7184,136.9167,91313.0
2018-06-21 14:00:00,138.11,138.43,138.03,138.25,114081.0,136.8869,137.2041,136.8076,137.0257,114081.0
2018-06-21 14:30:00,138.27,138.39,138.14,138.17,101219.0,137.0455,137.1645,136.9167,136.9464,101219.0
2018-06-21 15:00:00,138.12,138.3,137.81,138.08,150427.0,136.8968,137.0753,136.5896,136.8572,150427.0
2018-06-21 15:30:00,138.08,138.19,137.74,137.87,371798.0,136.8572,136.9662,136.5202,136.6491,371798.0
2018-06-22 09:30:00,137.26,137.3,134.45,135.11,855360.0,136.0445,136.0841,133.2593,133.9135,855360.0
2018-06-22 10:00:00,135.05,135.34,134.25,134.38,574756.0,133.854,134.1415,133.0611,133.19,574756.0
2018-06-22 10:30:00,134.38,134.55,133.95,134.21,765093.0,133.19,133.3585,132.7638,133.0215,765093.0
2018-06-22 11:00:00,134.23,135.0,134.16,134.58,418124.0,133.0413,133.8045,132.9719,133.3882,418124.0
2018-06-22 11:30:00,134.6,135.03,134.45,134.94,325848.0,133.408,133.8342,133.2593,133.745,325848.0
2018-06-22 12:00:00,134.95,135.33,134.86,135.23,230698.0,133.7549,134.1316,133.6657,134.0324,230698.0
2018-06-22 12:30:00,135.22,135.43,134.94,135.43,216323.0,134.0225,134.2307,133.745,134.2307,216323.0
2018-06-22 13:00:00,135.44,136.2,135.38,136.1,180187.0,134.2406,134.9938,134.1811,134.8947,180187.0
2018-06-22 13:30:00,136.08,136.31,135.94,136.0,127167.0,134.8749,135.1029,134.7362,134.7956,127167.0
2018-06-22 14:00:00,136.0,136.1,135.63,135.64,188486.0,134.7956,134.8947,134.4289,134.4388,188486.0
2018-06-22 14:30:00,135.65,135.94,135.46,135.82,227717.0,134.4487,134.7362,134.2604,134.6172,227717.0
2018-06-22 15:00:00,135.82,135.92,135.55,135.6,224242.0,134.6172,134.7163,134.3496,134.3992,224242.0
2018-06-22 15:30:00,135.59,135.62,134.82,135.01,876306.0,134.3893,134.419,133.6261,133.8144,876306.0
2018-06-25 09:30:00,134.24,134.89,132.21,133.57,578799.0,133.0512,133.6954,131.0392,132.3871,578799.0
2018-06-25 10:00:00,133.54,133.73,132.53,133.39,411447.0,132.3574,132.5457,131.3563,132.2087,411447.0
2018-06-25 10:30:00,133.39,134.22,132.89,132.99,380551.0,132.2087,133.0314,131.7132,131.8123,380551.0
2018-06-25 11:00:00,133.06,133.46,132.86,132.91,264232.0,131.8817,132.2781,131.6834,131.733,264232.0
2018-06-25 11:30:00,132.92,133.18,132.61,132.91,271008.0,131.7429,132.0006,131.4356,131.733,271008.0
2018-06-25 12:00:00,132.93,132.96,131.67,132.46,308482.0,131.7528,131.7825,130.504,131.287,308482.0
2018-06-25 12:30:00,132.44,132.57,131.9,132.54,251477.0,131.2671,131.396,130.7319,131.3663,251477.0
2018-06-25 13:00:00,132.51,132.56,131.92,132.42,184871.0,131.3365,131.3861,130.7518,131.2473,184871.0
2018-06-25 13:30:00,132.4,133.7,132.37,133.18,326837.0,131.2275,132.516,131.1978,132.0006,326837.0
2018-06-25 14:00:00,133.15,133.26,132.93,133.09,247142.0,131.9709,132.0799,131.7528,131.9114,247142.0
2018-06-25 14:30:00,133.06,133.1,132.15,132.52,248327.0,131.8817,131.9213,130.9797,131.3464,248327.0
2018-06-25 15:00:00,132.5,133.06,132.39,132.8,336360.0,131.3266,131.8817,131.2176,131.624,336360.0
2018-06-25 15:30:00,132.8,133.88,132.58,133.2,811595.0,131.624,132.6944,131.4059,132.0204,811595.0
2018-06-26 09:30:00,134.75,135.94,133.82,135.27,535191.0,133.5567,134.7362,132.6349,134.0721,535191.0
2018-06-26 10:00:00,135.27,136.53,135.2,135.86,412705.0,134.0721,135.3209,134.0027,134.6569,412705.0
2018-06-26 10:30:00,135.85,136.19,135.5,135.52,444213.0,134.6469,134.9839,134.3,134.3199,444213.0
2018-06-26 11:00:00,135.47,136.06,135.38,135.53,354550.0,134.2703,134.8551,134.1811,134.3298,354550.0
2018-06-26 11:30:00,135.52,136.29,135.5,136.19,260402.0,134.3199,135.0831,134.3,134.9839,260402.0
2018-06-26 12:00:00,136.15,136.85,136.11,136.5,255875.0,134.9443,135.6381,134.9046,135.2912,255875.0
2018-06-26 12:30:00,136.53,137.13,136.52,136.95,219677.0,135.3209,135.9156,135.311,135.7372,219677.0
2018-06-26 13:00:00,136.95,137.17,136.43,136.46,331217.0,135.7372,135.9553,135.2218,135.2515,331217.0
2018-06-26 13:30:00,136.48,136.78,136.31,136.41,319616.0,135.2714,135.5687,135.1029,135.202,319616.0
2018-06-26 14:00:00,136.4,136.46,136.03,136.26,225428.0,135.1921,135.2515,134.8254,135.0533,225428.0
2018-06-26 14:30:00,136.24,136.31,135.84,135.89,272676.0,135.0335,135.1029,134.637,134.6866,272676.0
2018-06-26 15:00:00,135.85,135.9,135.36,135.42,248119.0,134.6469,134.6965,134.1613,134.2208,248119.0
2018-06-26 15:30:00,135.42,135.76,135.34,135.54,580801.0,134.2208,134.5577,134.1415,134.3397,580801.0
2018-06-27 09:30:00,136.68,137.42,135.72,135.76,541343.0,135.4696,136.203,134.5181,134.5577,541343.0
2018-06-27 10:00:00,135.76,135.94,135.11,135.73,253214.0,134.5577,134.7362,133.9135,134.528,253214.0
2018-06-27 10:30:00,135.75,136.27,135.74,135.75,231630.0,134.5478,135.0632,134.5379,134.5478,231630.0
2018-06-27 11:00:00,135.74,135.98,134.87,135.27,320297.0,134.5379,134.7758,133.6756,134.0721,320297.0
2018-06-27 11:30:00,135.21,135.73,135.11,135.67,181126.0,134.0126,134.528,133.9135,134.4685,181126.0
2018-06-27 12:00:00,135.68,135.7,135.34,135.34,162115.0,134.4785,134.4983,134.1415,134.1415,162115.0
2018-06-27 12:30:00,135.36,135.36,134.77,134.95,204103.0,134.1613,134.1613,133.5765,133.7549,204103.0
2018-06-27 13:00:00,134.91,134.98,133.91,134.18,196185.0,133.7153,133.7847,132.7241,132.9917,196185.0
2018-06-27 13:30:00,134.17,134.41,133.65,134.03,197104.0,132.9818,133.2197,132.4664,132.8431,197104.0
2018-06-27 14:00:00,134.03,134.25,133.5,133.76,274484.0,132.8431,133.0611,132.3178,132.5755,274484.0
2018-06-27 14:30:00,133.78,134.23,133.54,133.66,205306.0,132.5953,133.0413,132.3574,132.4763,205306.0
2018-06-27 15:00:00,133.66,134.11,133.1,134.1,456124.0,132.4763,132.9224,131.9213,132.9124,456124.0
2018-06-27 15:30:00,134.1,134.13,133.2,133.23,1108626.0,132.9124,132.9422,132.0204,132.0501,1108626.0
2018-06-28 09:30:00,133.99,135.89,133.19,134.55,794021.0,132.8034,134.6866,132.0105,133.3585,794021.0
2018-06-28 10:00:00,134.62,134.95,134.14,134.48,271257.0,133.4278,133.7549,132.9521,133.2891,271257.0
2018-06-28 10:30:00,134.5,134.81,133.66,134.69,322920.0,133.3089,133.6162,132.4763,133.4972,322920.0
2018-06-28 11:00:00,134.76,135.31,134.29,135.05,316798.0,133.5666,134.1117,133.1008,133.854,316798.0
2018-06-28 11:30:00,135.06,135.12,134.46,134.84,212667.0,133.8639,133.9234,133.2693,133.6459,212667.0
2018-06-28 12:00:00,134.85,135.0,134.08,134.35,253885.0,133.6558,133.8045,132.8926,133.1602,253885.0
2018-06-28 12:30:00,134.32,134.81,134.16,134.74,244311.0,133.1305,133.6162,132.9719,133.5468,244311.0
2018-06-28 13:00:00,134.72,135.18,134.62,135.17,306843.0,133.527,133.9829,133.4278,133.973,306843.0
2018-06-28 13:30:00,135.15,135.42,135.08,135.2,267493.0,133.9531,134.2208,133.8838,134.0027,267493.0
2018-06-28 14:00:00,135.21,135.61,135.18,135.55,265016.0,134.0126,134.4091,133.9829,134.3496,265016.0
2018-06-28 14:30:00,135.56,135.66,135.22,135.39,419177.0,134.3595,134.4586,134.0225,134.191,419177.0
2018-06-28 15:00:00,135.4,135.7,135.19,135.26,462223.0,134.2009,134.4983,133.9928,134.0622,462223.0
2018-06-28 15:30:00,135.24,135.43,134.9,135.13,604971.0,134.0423,134.2307,133.7054,133.9333,604971.0
2018-06-29 09:30:00,136.28,137.02,135.94,136.69,549299.0,135.0731,135.8066,134.7362,135.4795,549299.0
2018-06-29 10:00:00,136.68,137.04,136.1,136.51,199036.0,135.4696,135.8264,134.8947,135.3011,199036.0
2018-06-29 10:30:00,136.52,137.11,136.4,136.7,287237.0,135.311,135.8958,135.1921,135.4894,287237.0
2018-06-29 11:00:00,136.69,136.81,136.3,136.34,367725.0,135.4795,135.5984,135.093,135.1326,367725.0
2018-06-29 11:30:00,136.4,136.52,136.13,136.3,175916.0,135.1921,135.311,134.9245,135.093,175916.0
2018-06-29 12:00:00,136.3,136.49,136.22,136.36,171205.0,135.093,135.2813,135.0137,135.1524,171205.0
2018-06-29 12:30:00,136.36,136.38,135.9,136.2,205003.0,135.1524,135.1723,134.6965,134.9938,205003.0
2018-06-29 13:00:00,136.21,136.74,136.14,136.73,160678.0,135.0038,135.5291,134.9344,135.5192,160678.0
2018-06-29 13:30:00,136.74,137.04,136.52,137.02,185626.0,135.5291,135.8264,135.311,135.8066,185626.0
2018-06-29 14:00:00,137.02,137.08,136.81,137.08,255881.0,135.8066,135.8661,135.5984,135.8661,255881.0
2018-06-29 14:30:00,137.08,137.41,136.86,137.4,206124.0,135.8661,136.1931,135.648,136.1832,206124.0
2018-06-29 15:00:00,137.39,137.71,136.77,136.81,413632.0,136.1733,136.4905,135.5588,135.5984,413632.0
2018-06-29 15:30:00,136.8,136.9,136.46,136.47,696183.0,135.5885,135.6876,135.2515,135.2615,696183.0
2018-07-02 09:30:00,136.15,138.32,135.3,138.25,724339.0,134.9443,137.0951,134.1018,137.0257,724339.0
2018-07-02 10:00:00,138.26,138.82,137.79,138.8,345417.0,137.0356,137.5906,136.5698,137.5708,345417.0
2018-07-02 10:30:00,138.82,139.0,138.34,138.36,323230.0,137.5906,137.7691,137.1149,137.1347,323230.0
2018-07-02 11:00:00,138.36,138.71,138.12,138.31,245898.0,137.1347,137.4816,136.8968,137.0852,245898.0
2018-07-02 11:30:00,138.33,138.54,137.97,138.38,144596.0,137.105,137.3131,136.7482,137.1545,144596.0
2018-07-02 12:00:00,138.37,138.79,138.31,138.68,182986.0,137.1446,137.5609,137.0852,137.4519,182986.0
2018-07-02 12:30:00,138.68,138.92,138.51,138.83,147220.0,137.4519,137.6898,137.2834,137.6006,147220.0
2018-07-02 13:00:00,138.85,139.03,138.58,138.96,329035.0,137.6204,137.7988,137.3528,137.7294,329035.0
2018-07-02 13:30:00,138.96,139.89,138.93,139.81,308472.0,137.7294,138.6512,137.6997,138.5719,308472.0
2018-07-02 14:00:00,139.81,140.19,139.56,140.18,312694.0,138.5719,138.9485,138.3241,138.9386,312694.0
2018-07-02 14:30:00,140.16,140.31,139.21,139.33,284940.0,138.9188,139.0675,137.9772,138.0961,284940.0
2018-07-02 15:00:00,139.35,139.72,139.32,139.67,251100.0,138.116,138.4827,138.0862,138.4331,251100.0
2018-07-02 15:30:00,139.65,140.47,139.59,140.29,977668.0,138.4133,139.226,138.3538,139.0476,977668.0
2018-07-03 09:30:00,140.6,140.75,138.53,139.22,459906.0,139.3549,139.5036,137.3032,137.9871,459906.0
2018-07-03 10:00:00,139.25,139.51,138.87,138.93,339244.0,138.0168,138.2745,137.6402,137.6997,339244.0
2018-07-03 10:30:00,138.91,139.3,138.1,138.13,265128.0,137.6798,138.0664,136.877,136.9068,265128.0
2018-07-03 11:00:00,138.13,138.35,137.78,138.16,312950.0,136.9068,137.1248,136.5599,136.9365,312950.0
2018-07-03 11:30:00,138.15,138.27,137.85,138.25,196073.0,136.9266,137.0455,136.6292,137.0257,196073.0
2018-07-03 12:00:00,138.28,138.45,137.71,138.02,217925.0,137.0554,137.2239,136.4905,136.7977,217925.0
2018-07-03 12:30:00,138.03,138.1,137.79,137.9,420132.0,136.8076,136.877,136.5698,136.6788,420132.0
2018-07-05 09:30:00,139.26,139.89,138.69,138.72,470917.0,138.0267,138.6512,137.4618,137.4915,470917.0
2018-07-05 10:00:00,138.77,139.41,138.53,138.62,466510.0,137.5411,138.1754,137.3032,137.3924,466510.0
2018-07-05 10:30:00,138.59,138.72,138.22,138.53,283429.0,137.3627,137.4915,136.996,137.3032,283429.0
2018-07-05 11:00:00,138.51,138.93,138.38,138.85,209578.0,137.2834,137.6997,137.1545,137.6204,209578.0
2018-07-05 11:30:00,138.87,138.99,138.69,138.76,169962.0,137.6402,137.7591,137.4618,137.5312,169962.0
2018-07-05 12:00:00,138.76,139.3,138.7,139.24,225265.0,137.5312,138.0664,137.4717,138.0069,225265.0
2018-07-05 12:30:00,139.22,139.47,139.13,139.36,150617.0,137.9871,138.2349,137.8979,138.1259,150617.0
2018-07-05 13:00:00,139.36,139.8,139.25,139.7,224272.0,138.1259,138.562,138.0168,138.4629,224272.0
2018-07-05 13:30:00,139.7,139.7,139.48,139.54,120185.0,138.4629,138.4629,138.2448,138.3043,120185.0
2018-07-05 14:00:00,139.58,139.76,138.88,139.29,194689.0,138.3439,138.5223,137.6501,138.0565,194689.0
2018-07-05 14:30:00,139.27,139.63,139.21,139.58,134272.0,138.0367,138.3935,137.9772,138.3439,134272.0
2018-07-05 15:00:00,139.57,139.88,139.56,139.75,187206.0,138.334,138.6413,138.3241,138.5124,187206.0
2018-07-05 15:30:00,139.75,139.87,139.51,139.77,440965.0,138.5124,138.6313,138.2745,138.5322,440965.0
2018-07-06 09:30:00,140.19,140.58,139.01,140.36,392969.0,138.9485,139.3351,137.779,139.117,392969.0
2018-07-06 10:00:00,140.39,140.62,140.21,140.5,241953.0,139.1467,139.3747,138.9683,139.2558,241953.0
2018-07-06 10:30:00,140.56,140.6,140.06,140.6,376320.0,139.3152,139.3549,138.8197,139.3549,376320.0
2018-07-06 11:00:00,140.6,141.27,140.42,141.24,283322.0,139.3549,140.0189,139.1765,139.9892,283322.0
2018-07-06 11:30:00,141.24,141.46,140.84,140.96,214858.0,139.9892,140.2073,139.5928,139.7117,214858.0
2018-07-06 12:00:00,140.98,141.5,140.96,141.41,194269.0,139.7315,140.2469,139.7117,140.1577,194269.0
2018-07-06 12:30:00,141.42,141.5,141.09,141.44,134691.0,140.1676,140.2469,139.8405,140.1874,134691.0
2018-07-06 13:00:00,141.44,141.5,141.23,141.33,154074.0,140.1874,140.2469,139.9793,140.0784,154074.0
2018-07-06 13:30:00,141.34,141.51,141.26,141.37,149674.0,140.0883,140.2568,140.009,140.1181,149674.0
2018-07-06 14:00:00,141.37,141.62,141.35,141.54,189784.0,140.1181,140.3658,140.0982,140.2866,189784.0
2018-07-06 14:30:00,141.53,141.73,141.26,141.69,150378.0,140.2766,140.4749,140.009,140.4352,150378.0
2018-07-06 15:00:00,141.69,141.7,141.48,141.65,245497.0,140.4352,140.4451,140.2271,140.3956,245497.0
2018-07-06 15:30:00,141.67,141.73,141.03,141.41,508567.0,140.4154,140.4749,139.7811,140.1577,508567.0
2018-07-09 09:30:00,142.65,142.87,140.62,140.77,670824.0,141.3867,141.6048,139.3747,139.5234,670824.0
2018-07-09 10:00:00,140.77,140.85,139.88,140.23,269946.0,139.5234,139.6027,138.6413,138.9882,269946.0
2018-07-09 10:30:00,140.25,140.94,140.25,140.78,192634.0,139.008,139.6919,139.008,139.5333,192634.0
2018-07-09 11:00:00,140.77,141.04,140.7,140.84,211127.0,139.5234,139.791,139.454,139.5928,211127.0
2018-07-09 11:30:00,140.81,140.82,140.54,140.67,234544.0,139.563,139.5729,139.2954,139.4243,234544.0
2018-07-09 12:00:00,140.65,140.67,140.26,140.41,216515.0,139.4044,139.4243,139.0179,139.1666,216515.0
2018-07-09 12:30:00,140.41,140.6,140.34,140.5,193816.0,139.1666,139.3549,139.0972,139.2558,193816.0
2018-07-09 13:00:00,140.49,141.02,140.44,140.96,131036.0,139.2459,139.7712,139.1963,139.7117,131036.0
2018-07-09 13:30:00,140.95,141.14,140.85,141.14,139370.0,139.7018,139.8901,139.6027,139.8901,139370.0
2018-07-09 14:00:00,141.1,141.13,140.88,141.11,153803.0,139.8505,139.8802,139.6324,139.8604,153803.0
2018-07-09 14:30:00,141.11,141.4,141.05,141.39,129864.0,139.8604,140.1478,139.8009,140.1379,129864.0
2018-07-09 15:00:00,141.36,141.42,141.24,141.3,211188.0,140.1082,140.1676,139.9892,140.0487,211188.0
2018-07-09 15:30:00,141.28,141.85,141.28,141.75,460093.0,140.0289,140.5938,140.0289,140.4947,460093.0
2018-07-10 09:30:00,142.3,142.62,141.51,141.9,450918.0,141.0398,141.357,140.2568,140.6434,450918.0
2018-07-10 10:00:00,141.94,142.17,141.65,142.16,190749.0,140.683,140.911,140.3956,140.9011,190749.0
2018-07-10 10:30:00,142.22,142.72,142.2,142.7,199052.0,140.9605,141.4561,140.9407,141.4363,199052.0
2018-07-10 11:00:00,142.7,142.85,142.59,142.82,182030.0,141.4363,141.585,141.3273,141.5552,182030.0
2018-07-10 11:30:00,142.8,143.36,142.68,143.28,211432.0,141.5354,142.0904,141.4165,142.0111,211432.0
2018-07-10 12:00:00,143.27,143.51,143.04,143.27,147384.0,142.0012,142.2391,141.7733,142.0012,147384.0
2018-07-10 12:30:00,143.27,143.35,143.04,143.09,173473.0,142.0012,142.0805,141.7733,141.8228,173473.0
2018-07-10 13:00:00,143.08,143.14,142.78,143.11,152428.0,141.8129,141.8724,141.5156,141.8427,152428.0
2018-07-10 13:30:00,143.12,143.12,142.45,142.52,168174.0,141.8526,141.8526,141.1885,141.2579,168174.0
2018-07-10 14:00:00,142.53,142.8,142.41,142.52,151785.0,141.2678,141.5354,141.1489,141.2579,151785.0
2018-07-10 14:30:00,142.51,142.71,142.34,142.67,142736.0,141.248,141.4462,141.0795,141.4066,142736.0
2018-07-10 15:00:00,142.66,142.72,142.53,142.62,203088.0,141.3966,141.4561,141.2678,141.357,203088.0
2018-07-10 15:30:00,142.62,142.63,142.28,142.44,451769.0,141.357,141.3669,141.02,141.1786,451769.0
2018-07-11 09:30:00,141.21,143.7,141.01,143.29,553817.0,139.9595,142.4274,139.7613,142.0211,553817.0
2018-07-11 10:00:00,143.34,144.05,143.28,144.01,398372.0,142.0706,142.7743,142.0111,142.7347,398372.0
2018-07-11 10:30:00,144.05,144.36,143.8,144.27,261019.0,142.7743,143.0816,142.5265,142.9924,261019.0
2018-07-11 11:00:00,144.27,144.69,143.79,143.83,290692.0,142.9924,143.4087,142.5166,142.5563,290692.0
2018-07-11 11:30:00,143.86,143.98,143.52,143.53,271331.0,142.586,142.705,142.249,142.2589,271331.0
2018-07-11 12:00:00,143.53,143.98,143.45,143.93,397574.0,142.2589,142.705,142.1796,142.6554,397574.0
2018-07-11 12:30:00,143.94,144.44,143.92,144.23,307301.0,142.6653,143.1609,142.6455,142.9527,307301.0
2018-07-11 13:00:00,144.24,144.7,144.24,144.7,206914.0,142.9626,143.4186,142.9626,143.4186,206914.0
2018-07-11 13:30:00,144.69,144.85,144.47,144.54,172595.0,143.4087,143.5672,143.1906,143.26,172595.0
2018-07-11 14:00:00,144.54,144.87,144.18,144.79,188762.0,143.26,143.5871,142.9032,143.5078,188762.0
2018-07-11 14:30:00,144.81,145.03,144.69,145.0,381306.0,143.5276,143.7457,143.4087,143.7159,381306.0
2018-07-11 15:00:00,145.01,145.38,144.88,145.33,332691.0,143.7258,144.0926,143.597,144.043,332691.0
2018-07-11 15:30:00,145.36,145.64,145.13,145.25,888389.0,144.0727,144.3502,143.8448,143.9637,888389.0
2018-07-12 09:30:00,145.8,147.34,145.8,147.1,1143246.0,144.5088,146.0352,144.5088,145.7973,1143246.0
2018-07-12 10:00:00,147.15,148.09,147.12,148.0,267393.0,145.8469,146.7786,145.8171,146.6894,267393.0
2018-07-12 10:30:00,148.04,148.4,147.83,147.94,257858.0,146.729,147.0858,146.5209,146.6299,257858.0
2018-07-12 11:00:00,147.94,148.7,147.75,148.49,261369.0,146.6299,147.3832,146.4416,147.175,261369.0
2018-07-12 11:30:00,148.5,148.5,147.94,148.36,161323.0,147.1849,147.1849,146.6299,147.0462,161323.0
2018-07-12 12:00:00,148.38,148.65,148.04,148.1,134704.0,147.066,147.3336,146.729,146.7885,134704.0
2018-07-12 12:30:00,148.11,148.12,147.7,147.9,156837.0,146.7984,146.8083,146.392,146.5902,156837.0
2018-07-12 13:00:00,147.91,148.0,147.75,148.0,107953.0,146.6001,146.6894,146.4416,146.6894,107953.0
2018-07-12 13:30:00,148.0,148.15,147.87,147.92,84191.0,146.6894,146.838,146.5605,146.6101,84191.0
2018-07-12 14:00:00,147.9,148.21,147.77,148.15,103440.0,146.5902,146.8975,146.4614,146.838,103440.0
2018-07-12 14:30:00,148.15,148.19,147.87,148.03,138905.0,146.838,146.8777,146.5605,146.7191,138905.0
2018-07-12 15:00:00,148.04,148.13,147.74,147.78,174116.0,146.729,146.8182,146.4317,146.4713,174116.0
2018-07-12 15:30:00,147.78,148.24,147.64,148.14,594198.0,146.4713,146.9272,146.3325,146.8281,594198.0
2018-07-13 09:30:00,147.75,148.0,145.41,146.08,587319.0,146.4416,146.6894,144.1223,144.7864,587319.0
2018-07-13 10:00:00,146.06,146.78,145.95,146.65,276993.0,144.7665,145.4802,144.6575,145.3513,276993.0
2018-07-13 10:30:00,146.69,147.09,146.4,147.06,287689.0,145.391,145.7874,145.1035,145.7577,287689.0
2018-07-13 11:00:00,147.08,147.5,147.04,147.32,108660.0,145.7775,146.1938,145.7379,146.0154,108660.0
2018-07-13 11:30:00,147.36,147.45,146.96,146.98,134465.0,146.055,146.1442,145.6586,145.6784,134465.0
2018-07-13 12:00:00,147.03,147.55,146.98,147.43,81149.0,145.7279,146.2433,145.6784,146.1244,81149.0
2018-07-13 12:30:00,147.43,147.44,147.12,147.21,62015.0,146.1244,146.1343,145.8171,145.9063,62015.0
2018-07-13 13:00:00,147.25,147.38,147.11,147.36,75258.0,145.946,146.0748,145.8072,146.055,75258.0
2018-07-13 13:30:00,147.36,147.52,147.21,147.25,204609.0,146.055,146.2136,145.9063,145.946,204609.0
2018-07-13 14:00:00,147.25,147.42,147.16,147.24,170445.0,145.946,146.1145,145.8568,145.9361,170445.0
2018-07-13 14:30:00,147.22,147.67,147.1,147.46,133533.0,145.9163,146.3623,145.7973,146.1541,133533.0
2018-07-13 15:00:00,147.48,147.7,147.42,147.57,116572.0,146.174,146.392,146.1145,146.2632,116572.0
2018-07-13 15:30:00,147.6,147.79,147.21,147.6,676852.0,146.2929,146.4812,145.9063,146.2929,676852.0
2018-07-16 09:30:00,147.84,148.49,147.65,148.36,222094.0,146.5308,147.175,146.3424,147.0462,222094.0
2018-07-16 10:00:00,148.39,148.69,148.02,148.2,144596.0,147.0759,147.3732,146.7092,146.8876,144596.0
2018-07-16 10:30:00,148.2,148.2,147.33,147.5,170753.0,146.8876,146.8876,146.0253,146.1938,170753.0
2018-07-16 11:00:00,147.49,147.7,147.22,147.66,118843.0,146.1839,146.392,145.9163,146.3524,118843.0
2018-07-16 11:30:00,147.72,147.99,147.57,147.57,130589.0,146.4118,146.6794,146.2632,146.2632,130589.0
2018-07-16 12:00:00,147.59,147.66,147.19,147.49,214066.0,146.283,146.3524,145.8865,146.1839,214066.0
2018-07-16 12:30:00,147.52,147.54,147.25,147.39,108105.0,146.2136,146.2334,145.946,146.0848,108105.0
2018-07-16 13:00:00,147.4,147.59,147.3,147.56,95493.0,146.0947,146.283,145.9955,146.2532,95493.0
2018-07-16 13:30:00,147.58,147.63,147.26,147.52,290846.0,146.2731,146.3226,145.9559,146.2136,290846.0
2018-07-16 14:00:00,147.51,147.55,147.37,147.37,58539.0,146.2037,146.2433,146.0649,146.0649,58539.0
2018-07-16 14:30:00,147.36,147.46,147.02,147.23,114031.0,146.055,146.1541,145.718,145.9262,114031.0
2018-07-16 15:00:00,147.24,147.27,146.98,147.04,160630.0,145.9361,145.9658,145.6784,145.7379,160630.0
2018-07-16 15:30:00,147.05,147.33,146.82,146.96,589791.0,145.7478,146.0253,145.5198,145.6586,589791.0
2018-07-17 09:30:00,145.41,146.48,143.08,146.4,693300.0,144.1223,145.1828,141.8129,145.1035,693300.0
2018-07-17 10:00:00,146.43,146.72,145.91,146.38,198573.0,145.1333,145.4207,144.6179,145.0837,198573.0
2018-07-17 10:30:00,146.35,146.64,146.22,146.29,283198.0,145.054,145.3414,144.9251,144.9945,283198.0
2018-07-17 11:00:00,146.28,146.45,146.03,146.07,205686.0,144.9846,145.1531,144.7368,144.7764,205686.0
2018-07-17 11:30:00,146.06,146.73,146.04,146.57,474907.0,144.7665,145.4306,144.7467,145.272,474907.0
2018-07-17 12:00:00,146.56,147.3,146.35,147.29,303075.0,145.2621,145.9955,145.054,145.9856,303075.0
2018-07-17 12:30:00,147.32,147.34,146.96,147.1,179448.0,146.0154,146.0352,145.6586,145.7973,179448.0
2018-07-17 13:00:00,147.11,147.44,147.01,147.1,145627.0,145.8072,146.1343,145.7081,145.7973,145627.0
2018-07-17 13:30:00,147.11,147.16,146.91,147.0,266779.0,145.8072,145.8568,145.609,145.6982,266779.0
2018-07-17 14:00:00,147.0,147.11,146.82,147.01,140576.0,145.6982,145.8072,145.5198,145.7081,140576.0
2018-07-17 14:30:00,147.01,147.12,146.9,146.96,184121.0,145.7081,145.8171,145.5991,145.6586,184121.0
2018-07-17 15:00:00,146.97,147.1,146.89,146.97,338791.0,145.6685,145.7973,145.5892,145.6685,338791.0
2018-07-17 15:30:00,146.97,147.19,146.92,147.02,602844.0,145.6685,145.8865,145.6189,145.718,602844.0
2018-07-18 09:30:00,147.02,147.15,145.76,146.76,249290.0,145.718,145.8469,144.4692,145.4603,249290.0
2018-07-18 10:00:00,146.66,147.01,146.36,146.61,161598.0,145.3612,145.7081,145.0639,145.3117,161598.0
2018-07-18 10:30:00,146.59,146.74,146.27,146.63,113050.0,145.2918,145.4405,144.9747,145.3315,113050.0
2018-07-18 11:00:00,146.62,147.0,146.6,146.8,192358.0,145.3216,145.6982,145.3017,145.5,192358.0
2018-07-18 11:30:00,146.79,146.97,146.74,146.8,107266.0,145.4901,145.6685,145.4405,145.5,107266.0
2018-07-18 12:00:00,146.84,147.0,146.72,146.99,69794.0,145.5396,145.6982,145.4207,145.6883,69794.0
2018-07-18 12:30:00,146.94,147.15,146.89,147.13,69021.0,145.6387,145.8469,145.5892,145.8271,69021.0
2018-07-18 13:00:00,147.12,147.28,147.02,147.15,85673.0,145.8171,145.9757,145.718,145.8469,85673.0
2018-07-18 13:30:00,147.13,147.2,146.94,147.19,39554.0,145.8271,145.8964,145.6387,145.8865,39554.0
2018-07-18 14:00:00,147.17,147.75,147.14,147.67,93460.0,145.8667,146.4416,145.837,146.3623,93460.0
2018-07-18 14:30:00,147.67,147.82,147.57,147.79,126148.0,146.3623,146.5109,146.2632,146.4812,126148.0
2018-07-18 15:00:00,147.81,148.19,147.78,148.0,185958.0,146.501,146.8777,146.4713,146.6894,185958.0
2018-07-18 15:30:00,148.01,148.1,147.8,147.84,494229.0,146.6993,146.7885,146.4911,146.5308,494229.0
2018-07-19 09:30:00,147.0,148.0,146.61,147.5,296763.0,145.6982,146.6894,145.3117,146.1938,296763.0
2018-07-19 10:00:00,147.53,147.81,147.19,147.76,269559.0,146.2235,146.501,145.8865,146.4515,269559.0
2018-07-19 10:30:00,147.76,147.76,147.38,147.6,201497.0,146.4515,146.4515,146.0748,146.2929,201497.0
2018-07-19 11:00:00,147.62,147.71,147.43,147.53,100522.0,146.3127,146.4019,146.1244,146.2235,100522.0
2018-07-19 11:30:00,147.53,147.8,147.42,147.62,87718.0,146.2235,146.4911,146.1145,146.3127,87718.0
2018-07-19 12:00:00,147.65,147.65,147.17,147.26,174467.0,146.3424,146.3424,145.8667,145.9559,174467.0
2018-07-19 12:30:00,147.27,147.5,147.07,147.4,176695.0,145.9658,146.1938,145.7676,146.0947,176695.0
2018-07-19 13:00:00,147.36,147.59,147.3,147.36,137938.0,146.055,146.283,145.9955,146.055,137938.0
2018-07-19 13:30:00,147.35,147.58,147.33,147.4,168074.0,146.0451,146.2731,146.0253,146.0947,168074.0
2018-07-19 14:00:00,147.4,147.56,147.13,147.14,84765.0,146.0947,146.2532,145.8271,145.837,84765.0
2018-07-19 14:30:00,147.13,147.17,146.99,147.02,143345.0,145.8271,145.8667,145.6883,145.718,143345.0
2018-07-19 15:00:00,147.05,147.21,146.93,147.18,163453.0,145.7478,145.9063,145.6288,145.8766,163453.0
2018-07-19 15:30:00,147.19,147.38,147.08,147.18,389647.0,145.8865,146.0748,145.7775,145.8766,389647.0
2018-07-20 09:30:00,147.44,147.92,147.19,147.7,237306.0,146.1343,146.6101,145.8865,146.392,237306.0
2018-07-20 10:00:00,147.68,147.92,147.32,147.61,151647.0,146.3722,146.6101,146.0154,146.3028,151647.0
2018-07-20 10:30:00,147.61,147.85,147.46,147.77,159919.0,146.3028,146.5407,146.1541,146.4614,159919.0
2018-07-20 11:00:00,147.78,147.86,147.53,147.79,129115.0,146.4713,146.5506,146.2235,146.4812,129115.0
2018-07-20 11:30:00,147.81,147.81,147.4,147.54,82728.0,146.501,146.501,146.0947,146.2334,82728.0
2018-07-20 12:00:00,147.5,147.53,146.94,147.06,74338.0,146.1938,146.2235,145.6387,145.7577,74338.0
2018-07-20 12:30:00,147.05,147.05,146.8,146.83,78191.0,145.7478,145.7478,145.5,145.5297,78191.0
2018-07-20 13:00:00,146.87,147.03,146.69,146.8,59347.0,145.5694,145.7279,145.391,145.5,59347.0
2018-07-20 13:30:00,146.79,147.19,146.77,147.03,77854.0,145.4901,145.8865,145.4702,145.7279,77854.0
2018-07-20 14:00:00,147.03,147.18,147.02,147.09,50258.0,145.7279,145.8766,145.718,145.7874,50258.0
2018-07-20 14:30:00,147.12,147.16,146.72,146.95,78041.0,145.8171,145.8568,145.4207,145.6486,78041.0
2018-07-20 15:00:00,146.98,147.0,146.87,146.94,117849.0,145.6784,145.6982,145.5694,145.6387,117849.0
2018-07-20 15:30:00,146.97,147.03,146.7,146.87,508707.0,145.6685,145.7279,145.4009,145.5694,508707.0
2018-07-23 09:30:00,146.87,147.09,144.8,145.79,377519.0,145.5694,145.7874,143.5177,144.4989,377519.0
2018-07-23 10:00:00,145.8,146.94,145.8,146.67,177353.0,144.5088,145.6387,144.5088,145.3711,177353.0
2018-07-23 10:30:00,146.66,146.95,146.28,146.65,152288.0,145.3612,145.6486,144.9846,145.3513,152288.0
2018-07-23 11:00:00,146.65,146.81,146.33,146.69,179733.0,145.3513,145.5099,145.0341,145.391,179733.0
2018-07-23 11:30:00,146.63,147.3,146.61,147.22,121893.0,145.3315,145.9955,145.3117,145.9163,121893.0
2018-07-23 12:00:00,147.18,147.44,146.87,147.2,97127.0,145.8766,146.1343,145.5694,145.8964,97127.0
2018-07-23 12:30:00,147.24,147.42,146.83,146.89,100370.0,145.9361,146.1145,145.5297,145.5892,100370.0
2018-07-23 13:00:00,146.9,147.07,146.82,146.93,63932.0,145.5991,145.7676,145.5198,145.6288,63932.0
2018-07-23 13:30:00,146.93,147.24,146.91,147.15,64276.0,145.6288,145.9361,145.609,145.8469,64276.0
2018-07-23 14:00:00,147.15,147.38,147.1,147.18,63254.0,145.8469,146.0748,145.7973,145.8766,63254.0
2018-07-23 14:30:00,147.16,147.53,147.13,147.45,81995.0,145.8568,146.2235,145.8271,146.1442,81995.0
2018-07-23 15:00:00,147.42,147.47,147.25,147.37,73342.0,146.1145,146.164,145.946,146.0649,73342.0
2018-07-23 15:30:00,147.38,147.64,147.25,147.55,240324.0,146.0748,146.3325,145.946,146.2433,240324.0
2018-07-24 09:30:00,148.55,148.85,148.15,148.33,339580.0,147.2345,147.5318,146.838,147.0164,339580.0
2018-07-24 10:00:00,148.35,148.7,148.24,148.34,207406.0,147.0363,147.3832,146.9272,147.0263,207406.0
2018-07-24 10:30:00,148.37,148.7,148.33,148.48,138868.0,147.0561,147.3832,147.0164,147.1651,138868.0
2018-07-24 11:00:00,148.49,148.52,147.82,148.02,148844.0,147.175,147.2047,146.5109,146.7092,148844.0
2018-07-24 11:30:00,148.01,148.06,147.57,147.74,110927.0,146.6993,146.7488,146.2632,146.4317,110927.0
2018-07-24 12:00:00,147.71,147.79,147.4,147.54,127731.0,146.4019,146.4812,146.0947,146.2334,127731.0
2018-07-24 12:30:00,147.55,147.56,146.32,146.35,111239.0,146.2433,146.2532,145.0242,145.054,111239.0
2018-07-24 13:00:00,146.35,146.46,145.81,145.94,257584.0,145.054,145.163,144.5187,144.6476,257584.0
2018-07-24 13:30:00,145.95,145.95,145.18,145.73,264438.0,144.6575,144.6575,143.8943,144.4395,264438.0
2018-07-24 14:00:00,145.73,145.78,145.22,145.77,189970.0,144.4395,144.489,143.934,144.4791,189970.0
2018-07-24 14:30:00,145.73,145.99,145.63,145.91,133719.0,144.4395,144.6972,144.3403,144.6179,133719.0
2018-07-24 15:00:00,145.9,146.17,145.81,145.9,110698.0,144.6079,144.8756,144.5187,144.6079,110698.0
2018-07-24 15:30:00,145.92,146.06,145.74,145.99,391185.0,144.6278,144.7665,144.4494,144.6972,391185.0
2018-07-25 09:30:00,146.13,147.53,146.0,146.98,332757.0,144.8359,146.2235,144.7071,145.6784,332757.0
2018-07-25 10:00:00,146.98,147.4,146.8,147.27,174493.0,145.6784,146.0947,145.5,145.9658,174493.0
2018-07-25 10:30:00,147.27,147.96,147.27,147.53,266875.0,145.9658,146.6497,145.9658,146.2235,266875.0
2018-07-25 11:00:00,147.57,148.72,147.52,148.72,203985.0,146.2632,147.403,146.2136,147.403,203985.0
2018-07-25 11:30:00,148.7,149.04,148.31,148.81,194360.0,147.3832,147.7201,146.9966,147.4922,194360.0
2018-07-25 12:00:00,148.84,149.35,148.73,149.01,229876.0,147.5219,148.0274,147.4129,147.6904,229876.0
2018-07-25 12:30:00,149.07,149.1,148.74,148.86,189167.0,147.7499,147.7796,147.4228,147.5417,189167.0
2018-07-25 13:00:00,148.86,148.95,148.23,148.56,159371.0,147.5417,147.6309,146.9173,147.2444,159371.0
2018-07-25 13:30:00,148.57,148.64,148.24,148.34,116700.0,147.2543,147.3237,146.9272,147.0263,116700.0
2018-07-25 14:00:00,148.37,148.65,148.35,148.42,227643.0,147.0561,147.3336,147.0363,147.1056,227643.0
2018-07-25 14:30:00,148.44,148.8,148.3,148.4,200002.0,147.1255,147.4823,146.9867,147.0858,200002.0
2018-07-25 15:00:00,148.38,148.44,148.08,148.15,218365.0,147.066,147.1255,146.7686,146.838,218365.0
2018-07-25 15:30:00,148.16,148.94,148.0,148.87,628961.0,146.8479,147.621,146.6894,147.5516,628961.0
2018-07-26 09:30:00,147.98,148.13,145.68,146.52,436434.0,146.6695,146.8182,144.3899,145.2225,436434.0
2018-07-26 10:00:00,146.52,148.33,146.52,148.01,245089.0,145.2225,147.0164,145.2225,146.6993,245089.0
2018-07-26 10:30:00,147.98,148.59,147.9,148.28,223118.0,146.6695,147.2741,146.5902,146.9669,223118.0
2018-07-26 11:00:00,148.25,148.72,147.92,148.52,126539.0,146.9371,147.403,146.6101,147.2047,126539.0
2018-07-26 11:30:00,148.54,148.75,148.17,148.71,96301.0,147.2246,147.4327,146.8578,147.3931,96301.0
2018-07-26 12:00:00,148.72,148.72,147.67,147.78,119316.0,147.403,147.403,146.3623,146.4713,119316.0
2018-07-26 12:30:00,147.79,148.1,147.67,147.97,94689.0,146.4812,146.7885,146.3623,146.6596,94689.0
2018-07-26 13:00:00,147.99,148.29,147.92,148.17,79525.0,146.6794,146.9768,146.6101,146.8578,79525.0
2018-07-26 13:30:00,148.15,148.43,148.11,148.41,85384.0,146.838,147.1155,146.7984,147.0957,85384.0
2018-07-26 14:00:00,148.42,148.55,148.18,148.33,135384.0,147.1056,147.2345,146.8678,147.0164,135384.0
2018-07-26 14:30:00,148.29,148.33,147.96,147.98,72466.0,146.9768,147.0164,146.6497,146.6695,72466.0
2018-07-26 15:00:00,147.97,148.02,147.67,147.8,156589.0,146.6596,146.7092,146.3623,146.4911,156589.0
2018-07-26 15:30:00,147.8,147.87,147.49,147.59,458448.0,146.4911,146.5605,146.1839,146.283,458448.0
2018-07-27 09:30:00,148.25,148.28,146.18,146.2,334446.0,146.9371,146.9669,144.8855,144.9053,334446.0
2018-07-27 10:00:00,146.24,146.39,145.7,146.05,393887.0,144.9449,145.0936,144.4097,144.7566,393887.0
2018-07-27 10:30:00,146.03,146.22,145.2,145.89,443629.0,144.7368,144.9251,143.9141,144.598,443629.0
2018-07-27 11:00:00,145.91,146.05,145.35,145.46,193041.0,144.6179,144.7566,144.0628,144.1718,193041.0
2018-07-27 11:30:00,145.49,146.23,145.36,145.81,186945.0,144.2016,144.935,144.0727,144.5187,186945.0
2018-07-27 12:00:00,145.79,145.83,144.75,145.0,323318.0,144.4989,144.5386,143.4681,143.7159,323318.0
2018-07-27 12:30:00,145.0,145.07,143.29,143.38,365388.0,143.7159,143.7853,142.0211,142.1103,365388.0
2018-07-27 13:00:00,143.34,143.41,142.38,142.95,515443.0,142.0706,142.14,141.1191,141.6841,515443.0
2018-07-27 13:30:00,142.93,144.5,142.87,144.43,222791.0,141.6642,143.2203,141.6048,143.151,222791.0
2018-07-27 14:00:00,144.48,144.56,143.7,143.95,189089.0,143.2005,143.2798,142.4274,142.6752,189089.0
2018-07-27 14:30:00,143.92,143.98,143.59,143.69,178891.0,142.6455,142.705,142.3184,142.4175,178891.0
2018-07-27 15:00:00,143.72,144.24,143.72,143.95,173263.0,142.4473,142.9626,142.4473,142.6752,173263.0
2018-07-27 15:30:00,143.95,144.15,143.71,143.92,523329.0,142.6752,142.8734,142.4373,142.6455,523329.0
2018-07-30 09:30:00,143.54,143.73,140.31,140.56,670984.0,142.2688,142.4572,139.0675,139.3152,670984.0
2018-07-30 10:00:00,140.53,141.93,139.61,140.4,558696.0,139.2855,140.6731,138.3736,139.1567,558696.0
2018-07-30 10:30:00,140.44,140.71,138.87,139.38,645035.0,139.1963,139.4639,137.6402,138.1457,645035.0
2018-07-30 11:00:00,139.41,139.51,138.78,138.93,514462.0,138.1754,138.2745,137.551,137.6997,514462.0
2018-07-30 11:30:00,138.95,139.22,138.62,138.9,348913.0,137.7195,137.9871,137.3924,137.6699,348913.0
2018-07-30 12:00:00,138.91,138.93,137.86,137.91,336753.0,137.6798,137.6997,136.6391,136.6887,336753.0
2018-07-30 12:30:00,137.93,138.11,135.52,137.55,822439.0,136.7085,136.8869,134.3199,136.3319,822439.0
2018-07-30 13:00:00,137.5,138.23,137.07,138.07,378333.0,136.2823,137.0059,135.8561,136.8473,378333.0
2018-07-30 13:30:00,138.04,138.73,137.8,138.43,256515.0,136.8176,137.5014,136.5797,137.2041,256515.0
2018-07-30 14:00:00,138.44,139.03,138.43,138.56,369569.0,137.214,137.7988,137.2041,137.3329,369569.0
2018-07-30 14:30:00,138.57,138.86,138.16,138.41,299317.0,137.3429,137.6303,136.9365,137.1843,299317.0
2018-07-30 15:00:00,138.4,138.52,137.77,137.77,455919.0,137.1744,137.2933,136.5499,136.5499,455919.0
2018-07-30 15:30:00,137.76,138.31,137.64,138.02,778554.0,136.54,137.0852,136.4211,136.7977,778554.0
2018-07-31 09:30:00,138.66,139.79,136.02,136.51,913088.0,137.4321,138.5521,134.8154,135.3011,913088.0
2018-07-31 10:00:00,136.28,137.09,135.39,136.13,857720.0,135.0731,135.876,134.191,134.9245,857720.0
2018-07-31 10:30:00,136.18,137.48,136.16,137.2,373643.0,134.974,136.2625,134.9542,135.985,373643.0
2018-07-31 11:00:00,137.19,138.46,137.15,138.25,457197.0,135.9751,137.2338,135.9354,137.0257,457197.0
2018-07-31 11:30:00,138.32,139.08,138.1,138.74,400897.0,137.0951,137.8483,136.877,137.5114,400897.0
2018-07-31 12:00:00,138.76,139.42,138.76,139.34,305473.0,137.5312,138.1853,137.5312,138.106,305473.0
2018-07-31 12:30:00,139.32,139.34,138.5,138.7,199895.0,138.0862,138.106,137.2735,137.4717,199895.0
2018-07-31 13:00:00,138.75,139.01,138.25,138.5,205650.0,137.5213,137.779,137.0257,137.2735,205650.0
2018-07-31 13:30:00,138.53,138.8,138.3,138.62,101481.0,137.3032,137.5708,137.0753,137.3924,101481.0
2018-07-31 14:00:00,138.63,138.69,138.32,138.66,187067.0,137.4023,137.4618,137.0951,137.4321,187067.0
2018-07-31 14:30:00,138.66,138.69,138.32,138.33,122520.0,137.4321,137.4618,137.0951,137.105,122520.0
2018-07-31 15:00:00,138.3,138.32,137.82,137.88,260236.0,137.0753,137.0951,136.5995,136.659,260236.0
2018-07-31 15:30:00,137.88,137.92,136.98,137.11,901850.0,136.659,136.6986,135.7669,135.8958,901850.0
2018-08-01 09:30:00,138.0,140.73,137.95,139.97,707643.0,136.7779,139.4837,136.7284,138.7305,707643.0
2018-08-01 10:00:00,139.91,140.9,139.65,139.97,372870.0,138.671,139.6522,138.4133,138.7305,372870.0
2018-08-01 10:30:00,140.01,140.25,139.36,139.59,210271.0,138.7701,139.008,138.1259,138.3538,210271.0
2018-08-01 11:00:00,139.6,139.73,139.09,139.23,258875.0,138.3637,138.4926,137.8583,137.997,258875.0
2018-08-01 11:30:00,139.22,139.28,138.44,139.1,233715.0,137.9871,138.0466,137.214,137.8682,233715.0
2018-08-01 12:00:00,139.11,139.81,139.05,139.18,96556.0,137.8781,138.5719,137.8186,137.9475,96556.0
2018-08-01 12:30:00,139.15,139.37,138.75,138.77,223149.0,137.9177,138.1358,137.5213,137.5411,223149.0
2018-08-01 13:00:00,138.79,138.84,138.31,138.57,179375.0,137.5609,137.6105,137.0852,137.3429,179375.0
2018-08-01 13:30:00,138.56,138.72,138.15,138.39,161540.0,137.3329,137.4915,136.9266,137.1645,161540.0
2018-08-01 14:00:00,138.42,138.64,137.73,138.64,221811.0,137.1942,137.4122,136.5103,137.4122,221811.0
2018-08-01 14:30:00,138.65,138.81,137.69,137.94,256924.0,137.4222,137.5807,136.4707,136.7184,256924.0
2018-08-01 15:00:00,137.94,138.07,137.71,137.86,254478.0,136.7184,136.8473,136.4905,136.6391,254478.0
2018-08-01 15:30:00,137.88,138.24,137.51,137.73,646672.0,136.659,137.0158,136.2922,136.5103,646672.0
2018-08-02 09:30:00,137.05,138.92,136.75,138.71,299569.0,135.8363,137.6898,135.539,137.4816,299569.0
2018-08-02 10:00:00,138.7,139.25,138.27,138.54,231475.0,137.4717,138.0168,137.0455,137.3131,231475.0
2018-08-02 10:30:00,138.57,139.29,138.43,138.73,208784.0,137.3429,138.0565,137.2041,137.5014,208784.0
2018-08-02 11:00:00,138.74,139.2,138.2,139.11,101276.0,137.5114,137.9673,136.9761,137.8781,101276.0
2018-08-02 11:30:00,139.11,139.6,139.1,139.16,124522.0,137.8781,138.3637,137.8682,137.9276,124522.0
2018-08-02 12:00:00,139.12,139.88,138.92,139.76,140584.0,137.888,138.6413,137.6898,138.5223,140584.0
2018-08-02 12:30:00,139.75,139.89,139.51,139.84,137896.0,138.5124,138.6512,138.2745,138.6016,137896.0
2018-08-02 13:00:00,139.86,140.53,139.84,140.53,143617.0,138.6214,139.2855,138.6016,139.2855,143617.0
2018-08-02 13:30:00,140.52,140.59,140.2,140.49,198758.0,139.2756,139.345,138.9584,139.2459,198758.0
2018-08-02 14:00:00,140.47,140.69,140.08,140.15,127403.0,139.226,139.4441,138.8395,138.9089,127403.0
2018-08-02 14:30:00,140.15,140.67,140.12,140.65,202619.0,138.9089,139.4243,138.8791,139.4044,202619.0
2018-08-02 15:00:00,140.64,140.89,140.42,140.89,252087.0,139.3945,139.6423,139.1765,139.6423,252087.0
2018-08-02 15:30:00,140.88,141.3,140.88,141.15,639936.0,139.6324,140.0487,139.6324,139.9,639936.0
2018-08-03 09:30:00,141.53,141.74,138.42,140.16,505995.0,140.2766,140.4848,137.1942,138.9188,505995.0
2018-08-03 10:00:00,140.18,141.08,140.12,140.68,174432.0,138.9386,139.8306,138.8791,139.4342,174432.0
2018-08-03 10:30:00,140.65,140.74,139.47,139.93,183977.0,139.4044,139.4936,138.2349,138.6908,183977.0
2018-08-03 11:00:00,139.93,140.45,139.73,140.4,108253.0,138.6908,139.2062,138.4926,139.1567,108253.0
2018-08-03 11:30:00,140.38,140.56,140.13,140.19,145635.0,139.1368,139.3152,138.889,138.9485,145635.0
2018-08-03 12:00:00,140.23,140.79,140.23,140.31,71961.0,138.9882,139.5432,138.9882,139.0675,71961.0
2018-08-03 12:30:00,140.32,140.57,139.78,139.91,81414.0,139.0774,139.3251,138.5421,138.671,81414.0
2018-08-03 13:00:00,139.92,140.29,139.83,140.21,51394.0,138.6809,139.0476,138.5917,138.9683,51394.0
2018-08-03 13:30:00,140.21,140.8,140.07,140.75,88811.0,138.9683,139.5531,138.8296,139.5036,88811.0
2018-08-03 14:00:00,140.76,140.94,140.56,140.72,83646.0,139.5135,139.6919,139.3152,139.4738,83646.0
2018-08-03 14:30:00,140.69,140.99,140.54,140.99,94503.0,139.4441,139.7414,139.2954,139.7414,94503.0
2018-08-03 15:00:00,140.97,141.04,140.85,140.86,100096.0,139.7216,139.791,139.6027,139.6126,100096.0
2018-08-03 15:30:00,140.87,141.09,140.86,141.02,268744.0,139.6225,139.8405,139.6126,139.7712,268744.0
2018-08-06 09:30:00,140.89,142.66,140.65,142.19,226413.0,139.6423,141.3966,139.4044,140.9308,226413.0
2018-08-06 10:00:00,142.19,142.57,141.63,141.95,128005.0,140.9308,141.3074,140.3758,140.6929,128005.0
2018-08-06 10:30:00,141.93,142.09,141.58,141.82,104586.0,140.6731,140.8317,140.3262,140.5641,104586.0
2018-08-06 11:00:00,141.86,142.02,141.36,141.58,94755.0,140.6037,140.7623,140.1082,140.3262,94755.0
2018-08-06 11:30:00,141.62,142.21,141.61,142.15,95208.0,140.3658,140.9506,140.3559,140.8912,95208.0
2018-08-06 12:00:00,142.12,142.27,141.93,142.18,79189.0,140.8614,141.0101,140.6731,140.9209,79189.0
2018-08-06 12:30:00,142.18,142.3,141.96,142.3,76584.0,140.9209,141.0398,140.7028,141.0398,76584.0
2018-08-06 13:00:00,142.32,142.48,142.15,142.18,84721.0,141.0597,141.2182,140.8912,140.9209,84721.0
2018-08-06 13:30:00,142.18,142.2,141.77,141.92,90933.0,140.9209,140.9407,140.5145,140.6632,90933.0
2018-08-06 14:00:00,141.91,142.35,141.89,142.34,64353.0,140.6533,141.0894,140.6335,141.0795,64353.0
2018-08-06 14:30:00,142.32,142.54,142.3,142.37,101050.0,141.0597,141.2777,141.0398,141.1092,101050.0
2018-08-06 15:00:00,142.37,142.73,142.29,142.69,105659.0,141.1092,141.466,141.0299,141.4264,105659.0
2018-08-06 15:30:00,142.69,142.85,142.59,142.72,389664.0,141.4264,141.585,141.3273,141.4561,389664.0
2018-08-07 09:30:00,143.53,144.5,142.73,143.7,446881.0,142.2589,143.2203,141.466,142.4274,446881.0
2018-08-07 10:00:00,143.82,144.55,143.63,144.5,169510.0,142.5464,143.2699,142.358,143.2203,169510.0
2018-08-07 10:30:00,144.51,144.62,144.03,144.14,233159.0,143.2303,143.3393,142.7545,142.8635,233159.0
2018-08-07 11:00:00,144.14,144.59,143.97,144.05,164302.0,142.8635,143.3095,142.695,142.7743,164302.0
2018-08-07 11:30:00,144.07,144.28,144.0,144.07,137505.0,142.7942,143.0023,142.7248,142.7942,137505.0
2018-08-07 12:00:00,144.03,144.2,143.83,144.06,176067.0,142.7545,142.923,142.5563,142.7842,176067.0
2018-08-07 12:30:00,144.05,144.19,143.89,144.12,103899.0,142.7743,142.9131,142.6157,142.8437,103899.0
2018-08-07 13:00:00,144.09,144.09,143.75,143.75,99686.0,142.814,142.814,142.477,142.477,99686.0
2018-08-07 13:30:00,143.75,144.44,143.75,144.36,109069.0,142.477,143.1609,142.477,143.0816,109069.0
2018-08-07 14:00:00,144.36,144.41,143.94,144.12,119492.0,143.0816,143.1311,142.6653,142.8437,119492.0
2018-08-07 14:30:00,144.12,144.43,144.03,144.39,84589.0,142.8437,143.151,142.7545,143.1113,84589.0
2018-08-07 15:00:00,144.4,144.42,144.14,144.36,137361.0,143.1212,143.1411,142.8635,143.0816,137361.0
2018-08-07 15:30:00,144.34,144.5,144.21,144.45,505380.0,143.0618,143.2203,142.9329,143.1708,505380.0
2018-08-08 09:30:00,144.46,145.19,143.16,144.93,432966.0,143.1807,143.9042,141.8922,143.6465,432966.0
2018-08-08 10:00:00,144.97,145.25,144.67,144.85,135834.0,143.6862,143.9637,143.3888,143.5672,135834.0
2018-08-08 10:30:00,144.83,145.64,144.63,145.53,168925.0,143.5474,144.3502,143.3492,144.2412,168925.0
2018-08-08 11:00:00,145.53,145.59,145.04,145.2,111113.0,144.2412,144.3007,143.7556,143.9141,111113.0
2018-08-08 11:30:00,145.21,145.39,144.93,145.06,101445.0,143.9241,144.1025,143.6465,143.7754,101445.0
2018-08-08 12:00:00,145.02,145.34,144.99,145.13,98060.0,143.7357,144.0529,143.706,143.8448,98060.0
2018-08-08 12:30:00,145.12,145.46,144.98,145.03,101492.0,143.8349,144.1718,143.6961,143.7457,101492.0
2018-08-08 13:00:00,145.01,145.16,144.91,144.95,63486.0,143.7258,143.8745,143.6267,143.6664,63486.0
2018-08-08 13:30:00,144.93,145.15,144.83,145.11,131082.0,143.6465,143.8646,143.5474,143.8249,131082.0
2018-08-08 14:00:00,145.09,145.31,144.9,145.28,104005.0,143.8051,144.0232,143.6168,143.9934,104005.0
2018-08-08 14:30:00,145.29,145.3,145.02,145.09,189169.0,144.0033,144.0133,143.7357,143.8051,189169.0
2018-08-08 15:00:00,145.09,145.29,145.06,145.29,107116.0,143.8051,144.0033,143.7754,144.0033,107116.0
2018-08-08 15:30:00,145.31,145.46,145.15,145.17,382490.0,144.0232,144.1718,143.8646,143.8844,382490.0
2018-08-09 09:30:00,145.3,145.96,145.09,145.3,385999.0,144.0133,144.6674,143.8051,144.0133,385999.0
2018-08-09 10:00:00,145.27,146.55,145.27,146.4,151557.0,143.9835,145.2522,143.9835,145.1035,151557.0
2018-08-09 10:30:00,146.4,146.56,146.18,146.22,116056.0,145.1035,145.2621,144.8855,144.9251,116056.0
2018-08-09 11:00:00,146.21,146.76,146.05,146.76,112293.0,144.9152,145.4603,144.7566,145.4603,112293.0
2018-08-09 11:30:00,146.73,146.85,146.25,146.45,138006.0,145.4306,145.5495,144.9548,145.1531,138006.0
2018-08-09 12:00:00,146.44,146.54,146.16,146.18,93772.0,145.1432,145.2423,144.8656,144.8855,93772.0
2018-08-09 12:30:00,146.16,146.45,146.06,146.45,68689.0,144.8656,145.1531,144.7665,145.1531,68689.0
2018-08-09 13:00:00,146.43,146.45,146.29,146.35,49427.0,145.1333,145.1531,144.9945,145.054,49427.0
2018-08-09 13:30:00,146.36,146.39,146.14,146.23,47323.0,145.0639,145.0936,144.8458,144.935,47323.0
2018-08-09 14:00:00,146.21,146.29,145.88,145.9,97879.0,144.9152,144.9945,144.5881,144.6079,97879.0
2018-08-09 14:30:00,145.91,146.11,145.88,145.99,79735.0,144.6179,144.8161,144.5881,144.6972,79735.0
2018-08-09 15:00:00,145.98,146.06,145.89,145.92,78657.0,144.6872,144.7665,144.598,144.6278,78657.0
2018-08-09 15:30:00,145.92,146.02,145.61,145.82,301214.0,144.6278,144.7269,144.3205,144.5287,301214.0
2018-08-10 09:30:00,144.93,145.99,144.35,145.68,189540.0,143.6465,144.6972,143.0717,144.3899,189540.0
2018-08-10 10:00:00,145.68,146.32,145.34,146.09,98486.0,144.3899,145.0242,144.0529,144.7963,98486.0
2018-08-10 10:30:00,146.09,146.55,145.99,146.14,103763.0,144.7963,145.2522,144.6972,144.8458,103763.0
2018-08-10 11:00:00,146.22,146.64,146.19,146.36,99317.0,144.9251,145.3414,144.8954,145.0639,99317.0
2018-08-10 11:30:00,146.31,147.0,146.2,146.29,88425.0,145.0143,145.6982,144.9053,144.9945,88425.0
2018-08-10 12:00:00,146.27,146.39,146.05,146.39,51057.0,144.9747,145.0936,144.7566,145.0936,51057.0
2018-08-10 12:30:00,146.41,146.53,146.15,146.27,52029.0,145.1134,145.2324,144.8557,144.9747,52029.0
2018-08-10 13:00:00,146.26,146.26,145.84,145.95,75120.0,144.9648,144.9648,144.5485,144.6575,75120.0
2018-08-10 13:30:00,145.93,145.94,145.3,145.43,57864.0,144.6377,144.6476,144.0133,144.1421,57864.0
2018-08-10 14:00:00,145.45,145.86,145.45,145.55,162630.0,144.1619,144.5683,144.1619,144.261,162630.0
2018-08-10 14:30:00,145.55,145.71,145.44,145.66,85788.0,144.261,144.4196,144.152,144.3701,85788.0
2018-08-10 15:00:00,145.65,146.03,145.46,145.95,123238.0,144.3602,144.7368,144.1718,144.6575,123238.0
2018-08-10 15:30:00,145.95,145.97,145.43,145.51,394419.0,144.6575,144.6773,144.1421,144.2214,394419.0
2018-08-13 09:30:00,145.63,146.95,145.56,146.71,318973.0,144.3403,145.6486,144.271,145.4108,318973.0
2018-08-13 10:00:00,146.69,147.18,146.53,146.67,171888.0,145.391,145.8766,145.2324,145.3711,171888.0
2018-08-13 10:30:00,146.68,146.78,146.39,146.39,64493.0,145.381,145.4802,145.0936,145.0936,64493.0
2018-08-13 11:00:00,146.42,146.45,145.46,145.5,124020.0,145.1233,145.1531,144.1718,144.2115,124020.0
2018-08-13 11:30:00,145.49,145.58,144.85,145.16,142376.0,144.2016,144.2908,143.5672,143.8745,142376.0
2018-08-13 12:00:00,145.12,145.39,144.52,144.58,134603.0,143.8349,144.1025,143.2402,143.2996,134603.0
2018-08-13 12:30:00,144.65,145.12,144.61,144.97,80759.0,143.369,143.8349,143.3294,143.6862,80759.0
2018-08-13 13:00:00,144.93,144.93,144.52,144.9,91687.0,143.6465,143.6465,143.2402,143.6168,91687.0
2018-08-13 13:30:00,144.96,145.13,144.82,144.87,85891.0,143.6763,143.8448,143.5375,143.5871,85891.0
2018-08-13 14:00:00,144.94,145.15,144.93,145.09,82865.0,143.6564,143.8646,143.6465,143.8051,82865.0
2018-08-13 14:30:00,145.1,145.11,144.47,144.59,81932.0,143.815,143.8249,143.1906,143.3095,81932.0
2018-08-13 15:00:00,144.56,144.7,144.4,144.48,112831.0,143.2798,143.4186,143.1212,143.2005,112831.0
2018-08-13 15:30:00,144.48,144.72,144.22,144.45,353739.0,143.2005,143.4384,142.9428,143.1708,353739.0
2018-08-14 09:30:00,146.18,146.77,144.57,145.0,530709.0,144.8855,145.4702,143.2897,143.7159,530709.0
2018-08-14 10:00:00,145.0,145.47,144.66,145.14,203316.0,143.7159,144.1818,143.3789,143.8547,203316.0
2018-08-14 10:30:00,145.14,146.04,145.03,145.94,130576.0,143.8547,144.7467,143.7457,144.6476,130576.0
2018-08-14 11:00:00,145.97,146.41,145.73,146.17,232270.0,144.6773,145.1134,144.4395,144.8756,232270.0
2018-08-14 11:30:00,146.15,146.31,145.92,146.09,84033.0,144.8557,145.0143,144.6278,144.7963,84033.0
2018-08-14 12:00:00,146.12,146.25,145.95,146.16,90864.0,144.826,144.9548,144.6575,144.8656,90864.0
2018-08-14 12:30:00,146.19,146.23,145.75,145.89,72367.0,144.8954,144.935,144.4593,144.598,72367.0
2018-08-14 13:00:00,145.9,145.9,145.43,145.56,83686.0,144.6079,144.6079,144.1421,144.271,83686.0
2018-08-14 13:30:00,145.55,146.0,145.49,145.96,62222.0,144.261,144.7071,144.2016,144.6674,62222.0
2018-08-14 14:00:00,145.98,146.08,145.77,146.06,104215.0,144.6872,144.7864,144.4791,144.7665,104215.0
2018-08-14 14:30:00,146.07,146.28,146.03,146.2,84234.0,144.7764,144.9846,144.7368,144.9053,84234.0
2018-08-14 15:00:00,146.21,146.33,146.14,146.32,148733.0,144.9152,145.0341,144.8458,145.0242,148733.0
2018-08-14 15:30:00,146.31,146.74,146.24,146.58,510128.0,145.0143,145.4405,144.9449,145.2819,510128.0
2018-08-15 09:30:00,146.08,147.88,145.52,146.4,472337.0,144.7864,146.5704,144.2313,145.1035,472337.0
2018-08-15 10:00:00,146.49,146.49,144.35,144.4,330953.0,145.1927,145.1927,143.0717,143.1212,330953.0
2018-08-15 10:30:00,144.39,145.27,144.01,144.61,187157.0,143.1113,143.9835,142.7347,143.3294,187157.0
2018-08-15 11:00:00,144.57,145.34,144.39,145.15,236927.0,143.2897,144.0529,143.1113,143.8646,236927.0
2018-08-15 11:30:00,145.19,145.45,144.21,144.27,162078.0,143.9042,144.1619,142.9329,142.9924,162078.0
2018-08-15 12:00:00,144.25,144.43,144.04,144.19,166671.0,142.9726,143.151,142.7644,142.9131,166671.0
2018-08-15 12:30:00,144.21,144.57,144.14,144.2,125430.0,142.9329,143.2897,142.8635,142.923,125430.0
2018-08-15 13:00:00,144.25,144.39,143.73,143.87,177094.0,142.9726,143.1113,142.4572,142.5959,177094.0
2018-08-15 13:30:00,143.87,144.36,143.6,143.99,257477.0,142.5959,143.0816,142.3283,142.7149,257477.0
2018-08-15 14:00:00,143.96,144.12,143.61,143.79,178438.0,142.6851,142.8437,142.3382,142.5166,178438.0
2018-08-15 14:30:00,143.76,144.29,143.7,144.29,169844.0,142.4869,143.0122,142.4274,143.0122,169844.0
2018-08-15 15:00:00,144.28,144.95,144.27,144.95,212969.0,143.0023,143.6664,142.9924,143.6664,212969.0
2018-08-15 15:30:00,144.95,145.35,144.93,145.04,423066.0,143.6664,144.0628,143.6465,143.7556,423066.0
2018-08-16 09:30:00,146.51,146.65,145.22,145.3,395317.0,145.2125,145.3513,143.934,144.0133,395317.0
2018-08-16 10:00:00,145.3,145.82,145.3,145.71,196800.0,144.0133,144.5287,144.0133,144.4196,196800.0
2018-08-16 10:30:00,145.74,146.03,144.7,145.83,257930.0,144.4494,144.7368,143.4186,144.5386,257930.0
2018-08-16 11:00:00,145.86,146.29,145.85,146.21,199448.0,144.5683,144.9945,144.5584,144.9152,199448.0
2018-08-16 11:30:00,146.18,146.45,145.96,146.38,102406.0,144.8855,145.1531,144.6674,145.0837,102406.0
2018-08-16 12:00:00,146.4,146.91,146.37,146.65,226362.0,145.1035,145.609,145.0738,145.3513,226362.0
2018-08-16 12:30:00,146.66,146.79,146.43,146.47,136754.0,145.3612,145.4901,145.1333,145.1729,136754.0
2018-08-16 13:00:00,146.48,146.61,146.19,146.38,164336.0,145.1828,145.3117,144.8954,145.0837,164336.0
2018-08-16 13:30:00,146.4,146.43,146.18,146.27,165965.0,145.1035,145.1333,144.8855,144.9747,165965.0
2018-08-16 14:00:00,146.27,146.63,146.26,146.32,114676.0,144.9747,145.3315,144.9648,145.0242,114676.0
2018-08-16 14:30:00,146.26,146.54,146.11,146.46,131208.0,144.9648,145.2423,144.8161,145.163,131208.0
2018-08-16 15:00:00,146.46,146.48,145.95,145.98,114229.0,145.163,145.1828,144.6575,144.6872,114229.0
2018-08-16 15:30:00,145.97,145.99,145.54,145.74,529847.0,144.6773,144.6972,144.2511,144.4494,529847.0
2018-08-17 09:30:00,145.5,146.01,144.22,144.93,282118.0,144.2115,144.717,142.9428,143.6465,282118.0
2018-08-17 10:00:00,145.0,145.14,144.15,144.21,172066.0,143.7159,143.8547,142.8734,142.9329,172066.0
2018-08-17 10:30:00,144.21,144.72,144.01,144.12,175231.0,142.9329,143.4384,142.7347,142.8437,175231.0
2018-08-17 11:00:00,144.1,144.81,143.95,144.72,97552.0,142.8239,143.5276,142.6752,143.4384,97552.0
2018-08-17 11:30:00,144.7,145.0,144.6,144.88,61740.0,143.4186,143.7159,143.3195,143.597,61740.0
2018-08-17 12:00:00,144.87,144.94,144.66,144.84,61598.0,143.5871,143.6564,143.3789,143.5573,61598.0
2018-08-17 12:30:00,144.86,144.86,144.33,144.39,110975.0,143.5772,143.5772,143.0519,143.1113,110975.0
2018-08-17 13:00:00,144.39,144.6,144.34,144.41,96154.0,143.1113,143.3195,143.0618,143.1311,96154.0
2018-08-17 13:30:00,144.41,144.63,144.29,144.54,55010.0,143.1311,143.3492,143.0122,143.26,55010.0
2018-08-17 14:00:00,144.51,145.04,144.48,144.88,93465.0,143.2303,143.7556,143.2005,143.597,93465.0
2018-08-17 14:30:00,144.88,145.18,144.73,144.97,85756.0,143.597,143.8943,143.4483,143.6862,85756.0
2018-08-17 15:00:00,144.98,145.1,144.83,144.85,97410.0,143.6961,143.815,143.5474,143.5672,97410.0
2018-08-17 15:30:00,144.86,145.09,144.83,145.02,546110.0,143.5772,143.8051,143.5474,143.7357,546110.0
2018-08-20 09:30:00,145.21,145.51,144.32,145.19,279304.0,143.9241,144.2214,143.0419,143.9042,279304.0
2018-08-20 10:00:00,145.17,145.52,144.8,145.2,160068.0,143.8844,144.2313,143.5177,143.9141,160068.0
2018-08-20 10:30:00,145.21,145.4,145.02,145.24,137604.0,143.9241,144.1124,143.7357,143.9538,137604.0
2018-08-20 11:00:00,145.2,145.45,145.05,145.36,134821.0,143.9141,144.1619,143.7655,144.0727,134821.0
2018-08-20 11:30:00,145.34,145.59,145.27,145.43,124630.0,144.0529,144.3007,143.9835,144.1421,124630.0
2018-08-20 12:00:00,145.41,145.75,145.35,145.7,171678.0,144.1223,144.4593,144.0628,144.4097,171678.0
2018-08-20 12:30:00,145.75,146.04,145.69,145.86,104338.0,144.4593,144.7467,144.3998,144.5683,104338.0
2018-08-20 13:00:00,145.82,145.9,145.57,145.86,59726.0,144.5287,144.6079,144.2809,144.5683,59726.0
2018-08-20 13:30:00,145.85,146.03,145.76,145.94,173023.0,144.5584,144.7368,144.4692,144.6476,173023.0
2018-08-20 14:00:00,145.96,146.05,145.67,145.95,111288.0,144.6674,144.7566,144.38,144.6575,111288.0
2018-08-20 14:30:00,145.95,146.0,145.74,145.79,132412.0,144.6575,144.7071,144.4494,144.4989,132412.0
2018-08-20 15:00:00,145.8,145.92,145.74,145.83,95383.0,144.5088,144.6278,144.4494,144.5386,95383.0
2018-08-20 15:30:00,145.83,146.06,145.56,145.7,303786.0,144.5386,144.7665,144.271,144.4097,303786.0
2018-08-21 09:30:00,146.41,148.41,146.2,148.41,370868.0,145.1134,147.0957,144.9053,147.0957,370868.0
2018-08-21 10:00:00,148.42,148.79,148.15,148.27,253114.0,147.1056,147.4724,146.838,146.957,253114.0
2018-08-21 10:30:00,148.21,148.49,147.93,148.08,143988.0,146.8975,147.175,146.62,146.7686,143988.0
2018-08-21 11:00:00,148.07,148.15,147.26,147.34,132202.0,146.7587,146.838,145.9559,146.0352,132202.0
2018-08-21 11:30:00,147.33,147.47,147.19,147.24,255346.0,146.0253,146.164,145.8865,145.9361,255346.0
2018-08-21 12:00:00,147.25,147.39,146.94,147.11,178968.0,145.946,146.0848,145.6387,145.8072,178968.0
2018-08-21 12:30:00,147.12,147.29,147.04,147.06,120836.0,145.8171,145.9856,145.7379,145.7577,120836.0
2018-08-21 13:00:00,147.06,147.08,146.48,146.56,168248.0,145.7577,145.7775,145.1828,145.2621,168248.0
2018-08-21 13:30:00,146.58,146.68,146.45,146.48,97394.0,145.2819,145.381,145.1531,145.1828,97394.0
2018-08-21 14:00:00,146.47,146.58,146.24,146.55,221971.0,145.1729,145.2819,144.9449,145.2522,221971.0
2018-08-21 14:30:00,146.55,146.55,145.8,145.94,183661.0,145.2522,145.2522,144.5088,144.6476,183661.0
2018-08-21 15:00:00,145.95,146.07,145.86,145.99,179210.0,144.6575,144.7764,144.5683,144.6972,179210.0
2018-08-21 15:30:00,146.0,146.08,145.36,145.49,735028.0,144.7071,144.7864,144.0727,144.2016,735028.0
2018-08-22 09:30:00,145.59,146.44,145.22,145.31,289483.0,144.3007,145.1432,143.934,144.0232,289483.0
2018-08-22 10:00:00,145.36,145.57,145.05,145.33,254330.0,144.0727,144.2809,143.7655,144.043,254330.0
2018-08-22 10:30:00,145.33,145.81,145.32,145.75,371944.0,144.043,144.5187,144.0331,144.4593,371944.0
2018-08-22 11:00:00,145.76,146.16,145.69,146.0,494518.0,144.4692,144.8656,144.3998,144.7071,494518.0
2018-08-22 11:30:00,146.0,146.81,146.0,146.71,307672.0,144.7071,145.5099,144.7071,145.4108,307672.0
2018-08-22 12:00:00,146.72,146.74,146.24,146.61,110945.0,145.4207,145.4405,144.9449,145.3117,110945.0
2018-08-22 12:30:00,146.65,146.97,146.56,146.65,204123.0,145.3513,145.6685,145.2621,145.3513,204123.0
2018-08-22 13:00:00,146.61,146.93,146.52,146.83,237530.0,145.3117,145.6288,145.2225,145.5297,237530.0
2018-08-22 13:30:00,146.81,147.2,146.8,146.85,99466.0,145.5099,145.8964,145.5,145.5495,99466.0
2018-08-22 14:00:00,146.83,146.98,146.57,146.72,188076.0,145.5297,145.6784,145.272,145.4207,188076.0
2018-08-22 14:30:00,146.74,147.07,146.64,146.73,166103.0,145.4405,145.7676,145.3414,145.4306,166103.0
2018-08-22 15:00:00,146.75,146.75,146.41,146.5,202568.0,145.4504,145.4504,145.1134,145.2026,202568.0
2018-08-22 15:30:00,146.51,146.71,146.31,146.48,515376.0,145.2125,145.4108,145.0143,145.1828,515376.0
2018-08-23 09:30:00,146.83,147.61,146.07,147.34,555301.0,145.5297,146.3028,144.7764,146.0352,555301.0
2018-08-23 10:00:00,147.35,147.8,147.07,147.79,222371.0,146.0451,146.4911,145.7676,146.4812,222371.0
2018-08-23 10:30:00,147.78,147.8,146.96,147.03,207613.0,146.4713,146.4911,145.6586,145.7279,207613.0
2018-08-23 11:00:00,147.03,147.09,146.1,146.81,275718.0,145.7279,145.7874,144.8062,145.5099,275718.0
2018-08-23 11:30:00,146.79,147.0,146.31,146.96,198854.0,145.4901,145.6982,145.0143,145.6586,198854.0
2018-08-23 12:00:00,146.96,147.36,146.87,147.34,214207.0,145.6586,146.055,145.5694,146.0352,214207.0
2018-08-23 12:30:00,147.36,147.54,147.09,147.19,198836.0,146.055,146.2334,145.7874,145.8865,198836.0
2018-08-23 13:00:00,147.19,147.34,147.06,147.34,111936.0,145.8865,146.0352,145.7577,146.0352,111936.0
2018-08-23 13:30:00,147.35,147.62,147.26,147.59,143716.0,146.0451,146.3127,145.9559,146.283,143716.0
2018-08-23 14:00:00,147.59,148.14,147.59,147.99,418611.0,146.283,146.8281,146.283,146.6794,418611.0
2018-08-23 14:30:00,147.97,148.07,147.77,148.03,565713.0,146.6596,146.7587,146.4614,146.7191,565713.0
2018-08-23 15:00:00,148.03,148.34,148.01,148.2,850200.0,146.7191,147.0263,146.6993,146.8876,850200.0
2018-08-23 15:30:00,148.2,148.29,147.52,147.82,1086835.0,146.8876,146.9768,146.2136,146.5109,1086835.0
2018-08-24 09:30:00,148.5,150.71,148.5,150.7,582207.0,147.1849,149.3754,147.1849,149.3654,582207.0
2018-08-24 10:00:00,150.71,151.45,150.34,151.33,367726.0,149.3754,150.1088,149.0086,149.9899,367726.0
2018-08-24 10:30:00,151.35,151.65,151.17,151.61,241885.0,150.0097,150.307,149.8313,150.2674,241885.0
2018-08-24 11:00:00,151.63,152.11,151.52,151.84,427859.0,150.2872,150.763,150.1782,150.4953,427859.0
2018-08-24 11:30:00,151.84,152.06,151.6,151.9,159264.0,150.4953,150.7134,150.2575,150.5548,159264.0
2018-08-24 12:00:00,151.93,151.97,151.62,151.76,130667.0,150.5845,150.6242,150.2773,150.4161,130667.0
2018-08-24 12:30:00,151.74,151.86,151.68,151.77,194011.0,150.3962,150.5152,150.3368,150.426,194011.0
2018-08-24 13:00:00,151.76,151.81,151.43,151.72,181408.0,150.4161,150.4656,150.089,150.3764,181408.0
2018-08-24 13:30:00,151.73,151.74,151.41,151.63,126386.0,150.3863,150.3962,150.0692,150.2872,126386.0
2018-08-24 14:00:00,151.64,151.75,151.55,151.63,165338.0,150.2971,150.4061,150.2079,150.2872,165338.0
2018-08-24 14:30:00,151.62,151.72,151.48,151.6,110086.0,150.2773,150.3764,150.1385,150.2575,110086.0
2018-08-24 15:00:00,151.61,151.95,151.59,151.94,139136.0,150.2674,150.6044,150.2476,150.5945,139136.0
2018-08-24 15:30:00,151.94,152.38,151.87,152.29,506328.0,150.5945,151.0306,150.5251,150.9414,506328.0
2018-08-27 09:30:00,154.71,154.88,150.2,151.16,1153404.0,153.3399,153.5084,148.8699,149.8214,1153404.0
2018-08-27 10:00:00,151.19,151.94,150.71,151.55,400400.0,149.8511,150.5945,149.3754,150.2079,400400.0
2018-08-27 10:30:00,151.55,151.75,151.25,151.44,328243.0,150.2079,150.4061,149.9106,150.0989,328243.0
2018-08-27 11:00:00,151.44,151.64,151.2,151.34,237439.0,150.0989,150.2971,149.861,149.9998,237439.0
2018-08-27 11:30:00,151.33,152.5,151.32,151.91,266406.0,149.9899,151.1495,149.9799,150.5647,266406.0
2018-08-27 12:00:00,151.91,151.91,151.26,151.39,175952.0,150.5647,150.5647,149.9205,150.0493,175952.0
2018-08-27 12:30:00,151.39,151.55,151.3,151.5,139724.0,150.0493,150.2079,149.9601,150.1584,139724.0
2018-08-27 13:00:00,151.52,151.65,151.26,151.49,169058.0,150.1782,150.307,149.9205,150.1484,169058.0
2018-08-27 13:30:00,151.48,151.58,151.23,151.24,158838.0,150.1385,150.2376,149.8907,149.9007,158838.0
2018-08-27 14:00:00,151.23,151.4,151.01,151.13,196517.0,149.8907,150.0592,149.6727,149.7916,196517.0
2018-08-27 14:30:00,151.13,151.48,151.13,151.34,134806.0,149.7916,150.1385,149.7916,149.9998,134806.0
2018-08-27 15:00:00,151.34,151.57,151.19,151.41,208385.0,149.9998,150.2277,149.8511,150.0692,208385.0
2018-08-27 15:30:00,151.4,151.73,151.22,151.61,603004.0,150.0592,150.3863,149.8808,150.2674,603004.0
2018-08-28 09:30:00,152.07,153.09,151.68,152.27,738485.0,150.7233,151.7343,150.3368,150.9215,738485.0
2018-08-28 10:00:00,152.29,152.75,151.9,152.05,242991.0,150.9414,151.3973,150.5548,150.7035,242991.0
2018-08-28 10:30:00,152.1,152.23,151.56,152.09,228681.0,150.753,150.8819,150.2178,150.7431,228681.0
2018-08-28 11:00:00,152.1,152.6,151.7,152.49,169279.0,150.753,151.2486,150.3566,151.1396,169279.0
2018-08-28 11:30:00,152.51,152.51,152.05,152.27,139227.0,151.1594,151.1594,150.7035,150.9215,139227.0
2018-08-28 12:00:00,152.25,152.73,152.21,152.62,117482.0,150.9017,151.3775,150.8621,151.2684,117482.0
2018-08-28 12:30:00,152.62,152.94,152.59,152.94,118681.0,151.2684,151.5856,151.2387,151.5856,118681.0
2018-08-28 13:00:00,152.92,153.01,152.74,152.78,127204.0,151.5658,151.655,151.3874,151.427,127204.0
2018-08-28 13:30:00,152.77,153.16,152.74,153.16,102474.0,151.4171,151.8037,151.3874,151.8037,102474.0
2018-08-28 14:00:00,153.16,153.4,152.86,152.86,198081.0,151.8037,152.0415,151.5063,151.5063,198081.0
2018-08-28 14:30:00,152.88,152.93,152.65,152.86,146972.0,151.5261,151.5757,151.2982,151.5063,146972.0
2018-08-28 15:00:00,152.85,153.04,152.76,152.81,210865.0,151.4964,151.6847,151.4072,151.4568,210865.0
2018-08-28 15:30:00,152.81,153.01,152.68,152.98,496931.0,151.4568,151.655,151.3279,151.6252,496931.0
2018-08-29 09:30:00,153.33,154.55,153.05,153.85,849756.0,151.9721,153.1813,151.6946,152.4875,849756.0
2018-08-29 10:00:00,153.85,153.93,153.13,153.84,404398.0,152.4875,152.5668,151.7739,152.4776,404398.0
2018-08-29 10:30:00,153.84,154.53,153.65,154.39,375593.0,152.4776,153.1615,152.2893,153.0228,375593.0
2018-08-29 11:00:00,154.38,154.68,153.81,154.67,854141.0,153.0129,153.3102,152.4479,153.3003,854141.0
2018-08-29 11:30:00,154.63,154.8,154.3,154.57,203407.0,153.2606,153.4291,152.9336,153.2012,203407.0
2018-08-29 12:00:00,154.58,154.8,154.51,154.72,213604.0,153.2111,153.4291,153.1417,153.3498,213604.0
2018-08-29 12:30:00,154.71,154.96,154.54,154.93,216205.0,153.3399,153.5877,153.1714,153.558,216205.0
2018-08-29 13:00:00,154.93,154.93,154.6,154.73,188794.0,153.558,153.558,153.2309,153.3598,188794.0
2018-08-29 13:30:00,154.74,154.88,154.47,154.53,233948.0,153.3697,153.5084,153.1021,153.1615,233948.0
2018-08-29 14:00:00,154.54,154.7,154.33,154.43,238090.0,153.1714,153.33,152.9633,153.0624,238090.0
2018-08-29 14:30:00,154.4,154.82,154.35,154.68,289341.0,153.0327,153.449,152.9831,153.3102,289341.0
2018-08-29 15:00:00,154.69,154.97,154.68,154.78,375648.0,153.3201,153.5976,153.3102,153.4093,375648.0
2018-08-29 15:30:00,154.79,154.87,154.46,154.78,1080982.0,153.4192,153.4985,153.0921,153.4093,1080982.0
2018-08-30 09:30:00,151.12,153.25,149.5,150.3,2923898.0,149.7817,151.8929,148.1761,148.969,2923898.0
2018-08-30 10:00:00,150.3,151.92,150.04,151.78,1088102.0,148.969,150.5746,148.7113,150.4359,1088102.0
2018-08-30 10:30:00,151.8,152.65,150.83,152.33,1003550.0,150.4557,151.2982,149.4943,150.981,1003550.0
2018-08-30 11:00:00,152.33,152.73,150.51,150.97,617159.0,150.981,151.3775,149.1771,149.633,617159.0
2018-08-30 11:30:00,150.91,151.31,150.62,151.18,360734.0,149.5736,149.97,149.2861,149.8412,360734.0
2018-08-30 12:00:00,151.18,151.47,150.76,151.36,341162.0,149.8412,150.1286,149.4249,150.0196,341162.0
2018-08-30 12:30:00,151.37,152.98,151.33,152.78,933683.0,150.0295,151.6252,149.9899,151.427,933683.0
2018-08-30 13:00:00,152.79,153.74,152.76,153.28,1064092.0,151.4369,152.3785,151.4072,151.9226,1064092.0
2018-08-30 13:30:00,153.32,153.43,152.92,153.26,435433.0,151.9622,152.0713,151.5658,151.9028,435433.0
2018-08-30 14:00:00,153.29,153.65,152.32,152.81,771241.0,151.9325,152.2893,150.9711,151.4568,771241.0
2018-08-30 14:30:00,152.81,153.27,152.5,152.7,548042.0,151.4568,151.9127,151.1495,151.3477,548042.0
2018-08-30 15:00:00,152.7,153.14,152.06,153.13,497025.0,151.3477,151.7838,150.7134,151.7739,497025.0
2018-08-30 15:30:00,153.11,153.25,152.03,152.15,1034776.0,151.7541,151.8929,150.6837,150.8026,1034776.0
2018-08-31 09:30:00,152.14,153.87,151.9,152.89,632433.0,150.7927,152.5074,150.5548,151.536,632433.0
2018-08-31 10:00:00,152.91,153.39,152.61,152.88,340203.0,151.5559,152.0316,151.2585,151.5261,340203.0
2018-08-31 10:30:00,152.9,153.57,152.83,153.47,345132.0,151.546,152.21,151.4766,152.1109,345132.0
2018-08-31 11:00:00,153.48,153.69,153.16,153.3,302051.0,152.1208,152.329,151.8037,151.9424,302051.0
2018-08-31 11:30:00,153.3,153.59,153.14,153.24,217171.0,151.9424,152.2298,151.7838,151.8829,217171.0
2018-08-31 12:00:00,153.2,153.36,152.97,153.28,107801.0,151.8433,152.0019,151.6153,151.9226,107801.0
2018-08-31 12:30:00,153.28,153.32,152.88,153.15,116470.0,151.9226,151.9622,151.5261,151.7937,116470.0
2018-08-31 13:00:00,153.15,153.23,153.03,153.23,99268.0,151.7937,151.873,151.6748,151.873,99268.0
2018-08-31 13:30:00,153.25,153.45,153.08,153.26,134852.0,151.8929,152.0911,151.7244,151.9028,134852.0
2018-08-31 14:00:00,153.26,153.3,152.55,152.61,174165.0,151.9028,151.9424,151.1991,151.2585,174165.0
2018-08-31 14:30:00,152.62,152.84,152.3,152.36,162136.0,151.2684,151.4865,150.9513,151.0107,162136.0
2018-08-31 15:00:00,152.37,152.69,152.02,152.09,226800.0,151.0207,151.3378,150.6738,150.7431,226800.0
2018-08-31 15:30:00,152.11,152.88,152.1,152.6,932056.0,150.763,151.5261,150.753,151.2486,932056.0
2018-09-04 09:30:00,152.11,153.23,151.51,152.4,757493.0,150.763,151.873,150.1683,151.0504,757493.0
2018-09-04 10:00:00,152.41,152.77,151.54,151.67,389246.0,151.0603,151.4171,150.198,150.3268,389246.0
2018-09-04 10:30:00,151.68,152.74,151.52,152.58,349202.0,150.3368,151.3874,150.1782,151.2288,349202.0
2018-09-04 11:00:00,152.58,152.62,152.15,152.24,281718.0,151.2288,151.2684,150.8026,150.8918,281718.0
2018-09-04 11:30:00,152.26,152.47,151.71,151.78,161870.0,150.9116,151.1198,150.3665,150.4359,161870.0
2018-09-04 12:00:00,151.79,152.41,151.79,152.12,141084.0,150.4458,151.0603,150.4458,150.7729,141084.0
2018-09-04 12:30:00,152.12,152.62,152.0,152.6,210020.0,150.7729,151.2684,150.6539,151.2486,210020.0
2018-09-04 13:00:00,152.63,152.78,152.44,152.55,206311.0,151.2783,151.427,151.09,151.1991,206311.0
2018-09-04 13:30:00,152.56,152.75,152.32,152.56,137495.0,151.209,151.3973,150.9711,151.209,137495.0
2018-09-04 14:00:00,152.56,152.75,152.33,152.6,203713.0,151.209,151.3973,150.981,151.2486,203713.0
2018-09-04 14:30:00,152.61,153.07,152.59,153.05,201673.0,151.2585,151.7145,151.2387,151.6946,201673.0
2018-09-04 15:00:00,153.09,153.33,152.98,153.31,282693.0,151.7343,151.9721,151.6252,151.9523,282693.0
2018-09-04 15:30:00,153.3,153.34,153.0,153.23,505544.0,151.9424,151.9821,151.6451,151.873,505544.0
2018-09-05 09:30:00,152.39,152.78,149.62,149.75,819485.0,151.0405,151.427,148.295,148.4239,819485.0
2018-09-05 10:00:00,149.7,149.86,147.94,148.71,767112.0,148.3743,148.5329,146.6299,147.3931,767112.0
2018-09-05 10:30:00,148.72,148.73,147.08,148.25,521995.0,147.403,147.4129,145.7775,146.9371,521995.0
2018-09-05 11:00:00,148.22,148.4,147.34,148.03,336469.0,146.9074,147.0858,146.0352,146.7191,336469.0
2018-09-05 11:30:00,148.01,148.61,147.84,148.26,353993.0,146.6993,147.2939,146.5308,146.947,353993.0
2018-09-05 12:00:00,148.31,149.5,148.31,149.13,235366.0,146.9966,148.1761,146.9966,147.8093,235366.0
2018-09-05 12:30:00,149.15,149.62,148.95,148.95,170111.0,147.8292,148.295,147.6309,147.6309,170111.0
2018-09-05 13:00:00,148.94,149.48,148.88,149.27,149068.0,147.621,148.1562,147.5616,147.9481,149068.0
2018-09-05 13:30:00,149.27,149.54,149.11,149.22,95163.0,147.9481,148.2157,147.7895,147.8985,95163.0
2018-09-05 14:00:00,149.25,149.33,148.87,148.98,150413.0,147.9283,148.0076,147.5516,147.6607,150413.0
2018-09-05 14:30:00,148.97,149.25,148.81,149.19,210712.0,147.6508,147.9283,147.4922,147.8688,210712.0
2018-09-05 15:00:00,149.16,149.21,148.78,148.99,229986.0,147.8391,147.8886,147.4624,147.6706,229986.0
2018-09-05 15:30:00,148.99,149.06,148.37,148.63,625946.0,147.6706,147.74,147.0561,147.3138,625946.0
2018-09-06 09:30:00,148.75,149.16,147.25,148.9,437029.0,147.4327,147.8391,145.946,147.5814,437029.0
2018-09-06 10:00:00,148.88,149.07,147.97,148.62,223087.0,147.5616,147.7499,146.6596,147.3039,223087.0
2018-09-06 10:30:00,148.58,148.61,147.44,147.95,291431.0,147.2642,147.2939,146.1343,146.6398,291431.0
2018-09-06 11:00:00,147.97,148.09,147.08,147.83,243644.0,146.6596,146.7786,145.7775,146.5209,243644.0
2018-09-06 11:30:00,147.85,148.19,147.73,148.18,216516.0,146.5407,146.8777,146.4217,146.8678,216516.0
2018-09-06 12:00:00,148.2,148.42,148.04,148.25,124495.0,146.8876,147.1056,146.729,146.9371,124495.0
2018-09-06 12:30:00,148.26,148.43,147.74,148.28,198852.0,146.947,147.1155,146.4317,146.9669,198852.0
2018-09-06 13:00:00,148.28,148.62,147.91,148.32,115714.0,146.9669,147.3039,146.6001,147.0065,115714.0
2018-09-06 13:30:00,148.33,148.64,148.15,148.44,118870.0,147.0164,147.3237,146.838,147.1255,118870.0
2018-09-06 14:00:00,148.46,148.58,148.03,148.21,115346.0,147.1453,147.2642,146.7191,146.8975,115346.0
2018-09-06 14:30:00,148.21,148.47,148.16,148.24,136453.0,146.8975,147.1552,146.8479,146.9272,136453.0
2018-09-06 15:00:00,148.25,148.98,148.25,148.93,266841.0,146.9371,147.6607,146.9371,147.6111,266841.0
2018-09-06 15:30:00,148.95,149.07,148.82,148.83,443038.0,147.6309,147.7499,147.5021,147.512,443038.0
2018-09-07 09:30:00,147.84,150.17,147.5,150.09,387524.0,146.5308,148.8401,146.1938,148.7608,387524.0
2018-09-07 10:00:00,150.1,150.75,149.85,150.6,226842.0,148.7708,149.415,148.523,149.2663,226842.0
2018-09-07 10:30:00,150.57,151.23,150.52,151.11,226697.0,149.2366,149.8907,149.187,149.7718,226697.0
2018-09-07 11:00:00,151.11,151.31,150.8,151.1,204021.0,149.7718,149.97,149.4646,149.7619,204021.0
2018-09-07 11:30:00,151.09,151.41,150.76,150.78,190205.0,149.752,150.0692,149.4249,149.4447,190205.0
2018-09-07 12:00:00,150.74,150.77,149.69,149.96,215722.0,149.4051,149.4348,148.3644,148.632,215722.0
2018-09-07 12:30:00,149.96,150.93,149.96,150.82,143572.0,148.632,149.5934,148.632,149.4844,143572.0
2018-09-07 13:00:00,150.82,150.82,150.21,150.58,77453.0,149.4844,149.4844,148.8798,149.2465,77453.0
2018-09-07 13:30:00,150.57,150.68,149.93,150.04,104274.0,149.2366,149.3456,148.6023,148.7113,104274.0
2018-09-07 14:00:00,150.04,150.65,150.03,150.65,112057.0,148.7113,149.3159,148.7014,149.3159,112057.0
2018-09-07 14:30:00,150.65,150.65,150.17,150.45,152381.0,149.3159,149.3159,148.8401,149.1177,152381.0
2018-09-07 15:00:00,150.43,150.51,150.26,150.3,138923.0,149.0978,149.1771,148.9293,148.969,138923.0
2018-09-07 15:30:00,150.32,150.59,150.11,150.44,571252.0,148.9888,149.2564,148.7807,149.1077,571252.0
2018-09-10 09:30:00,150.0,150.5,148.0,148.85,546699.0,148.6716,149.1672,146.6894,147.5318,546699.0
2018-09-10 10:00:00,148.86,149.15,148.48,148.98,288754.0,147.5417,147.8292,147.1651,147.6607,288754.0
2018-09-10 10:30:00,149.16,149.81,148.88,149.41,200616.0,147.8391,148.4833,147.5616,148.0869,200616.0
2018-09-10 11:00:00,149.39,150.41,149.18,150.19,170501.0,148.067,149.078,147.8589,148.86,170501.0
2018-09-10 11:30:00,150.23,150.26,149.82,150.06,146564.0,148.8996,148.9293,148.4932,148.7311,146564.0
2018-09-10 12:00:00,150.07,150.25,149.9,150.08,146273.0,148.741,148.9194,148.5725,148.7509,146273.0
2018-09-10 12:30:00,150.06,150.4,150.02,150.38,83076.0,148.7311,149.0681,148.6915,149.0483,83076.0
2018-09-10 13:00:00,150.38,150.7,150.32,150.57,133421.0,149.0483,149.3654,148.9888,149.2366,133421.0
2018-09-10 13:30:00,150.57,150.88,150.45,150.88,94499.0,149.2366,149.5438,149.1177,149.5438,94499.0
2018-09-10 14:00:00,150.85,150.88,150.5,150.81,97987.0,149.5141,149.5438,149.1672,149.4745,97987.0
2018-09-10 14:30:00,150.82,151.35,150.79,151.33,152986.0,149.4844,150.0097,149.4546,149.9899,152986.0
2018-09-10 15:00:00,151.32,151.39,151.18,151.24,189505.0,149.9799,150.0493,149.8412,149.9007,189505.0
2018-09-10 15:30:00,151.25,151.58,151.16,151.34,565327.0,149.9106,150.2376,149.8214,149.9998,565327.0
2018-09-11 09:30:00,151.08,153.3,150.61,152.89,662837.0,149.7421,151.9424,149.2762,151.536,662837.0
2018-09-11 10:00:00,152.9,153.75,152.84,153.25,458699.0,151.546,152.3884,151.4865,151.8929,458699.0
2018-09-11 10:30:00,153.28,153.3,152.4,152.42,222532.0,151.9226,151.9424,151.0504,151.0702,222532.0
2018-09-11 11:00:00,152.42,152.88,151.79,151.92,292374.0,151.0702,151.5261,150.4458,150.5746,292374.0
2018-09-11 11:30:00,151.92,152.83,151.92,152.79,213734.0,150.5746,151.4766,150.5746,151.4369,213734.0
2018-09-11 12:00:00,152.8,153.33,152.78,152.86,210565.0,151.4468,151.9721,151.427,151.5063,210565.0
2018-09-11 12:30:00,152.88,153.05,152.71,153.02,91723.0,151.5261,151.6946,151.3576,151.6649,91723.0
2018-09-11 13:00:00,153.04,153.1,152.49,152.49,92991.0,151.6847,151.7442,151.1396,151.1396,92991.0
2018-09-11 13:30:00,152.49,152.62,152.32,152.62,131258.0,151.1396,151.2684,150.9711,151.2684,131258.0
2018-09-11 14:00:00,152.6,152.95,152.5,152.85,96734.0,151.2486,151.5955,151.1495,151.4964,96734.0
2018-09-11 14:30:00,152.83,152.9,152.6,152.68,108694.0,151.4766,151.546,151.2486,151.3279,108694.0
2018-09-11 15:00:00,152.63,152.86,152.63,152.71,117190.0,151.2783,151.5063,151.2783,151.3576,117190.0
2018-09-11 15:30:00,152.71,152.98,152.65,152.84,372036.0,151.3576,151.6252,151.2982,151.4865,372036.0
2018-09-12 09:30:00,152.84,152.91,151.8,152.13,254581.0,151.4865,151.5559,150.4557,150.7828,254581.0
2018-09-12 10:00:00,152.17,152.94,151.95,152.67,305148.0,150.8224,151.5856,150.6044,151.318,305148.0
2018-09-12 10:30:00,152.65,152.91,152.02,152.69,273404.0,151.2982,151.5559,150.6738,151.3378,273404.0
2018-09-12 11:00:00,152.7,154.82,152.66,154.78,533001.0,151.3477,153.449,151.3081,153.4093,533001.0
2018-09-12 11:30:00,154.77,155.09,153.48,153.93,538215.0,153.3994,153.7166,152.1208,152.5668,538215.0
2018-09-12 12:00:00,153.92,154.74,153.89,154.74,221268.0,152.5569,153.3697,152.5272,153.3697,221268.0
2018-09-12 12:30:00,154.73,154.73,154.38,154.46,118506.0,153.3598,153.3598,153.0129,153.0921,118506.0
2018-09-12 13:00:00,154.47,154.99,154.37,154.97,135326.0,153.1021,153.6174,153.0029,153.5976,135326.0
2018-09-12 13:30:00,154.93,155.0,154.63,154.79,166616.0,153.558,153.6274,153.2606,153.4192,166616.0
2018-09-12 14:00:00,154.79,154.94,154.37,154.63,212322.0,153.4192,153.5679,153.0029,153.2606,212322.0
2018-09-12 14:30:00,154.64,154.65,154.4,154.6,104629.0,153.2705,153.2805,153.0327,153.2309,104629.0
2018-09-12 15:00:00,154.6,155.32,154.6,155.29,234397.0,153.2309,153.9445,153.2309,153.9148,234397.0
2018-09-12 15:30:00,155.29,155.77,155.24,155.37,675728.0,153.9148,154.3905,153.8652,153.9941,675728.0
2018-09-13 09:30:00,155.87,158.31,155.82,158.04,922336.0,154.4897,156.908,154.4401,156.6404,922336.0
2018-09-13 10:00:00,158.11,158.78,156.77,156.82,639115.0,156.7098,157.3739,155.3817,155.4312,639115.0
2018-09-13 10:30:00,156.84,157.34,156.61,157.2,330936.0,155.4511,155.9466,155.2231,155.8079,330936.0
2018-09-13 11:00:00,157.18,157.62,157.0,157.44,229296.0,155.7881,156.2242,155.6096,156.0458,229296.0
2018-09-13 11:30:00,157.46,158.08,157.28,158.06,244168.0,156.0656,156.6801,155.8872,156.6603,244168.0
2018-09-13 12:00:00,158.06,158.45,157.98,158.32,240839.0,156.6603,157.0468,156.581,156.918,240839.0
2018-09-13 12:30:00,158.32,158.56,158.18,158.3,171976.0,156.918,157.1558,156.7792,156.8981,171976.0
2018-09-13 13:00:00,158.3,158.48,158.14,158.41,157342.0,156.8981,157.0765,156.7396,157.0072,157342.0
2018-09-13 13:30:00,158.4,158.47,157.52,157.62,264680.0,156.9973,157.0666,156.125,156.2242,264680.0
2018-09-13 14:00:00,157.64,157.85,157.25,157.54,172377.0,156.244,156.4521,155.8574,156.1449,172377.0
2018-09-13 14:30:00,157.56,158.0,157.41,157.99,144585.0,156.1647,156.6008,156.016,156.5909,144585.0
2018-09-13 15:00:00,157.97,158.19,157.71,158.0,303640.0,156.5711,156.7891,156.3134,156.6008,303640.0
2018-09-13 15:30:00,158.0,158.24,157.75,158.23,767740.0,156.6008,156.8387,156.353,156.8288,767740.0
2018-09-14 09:30:00,157.95,158.56,157.1,157.91,446772.0,156.5512,157.1558,155.7088,156.5116,446772.0
2018-09-14 10:00:00,158.01,158.79,157.96,158.62,221231.0,156.6107,157.3838,156.5611,157.2153,221231.0
2018-09-14 10:30:00,158.63,158.79,157.81,157.95,271782.0,157.2252,157.3838,156.4125,156.5512,271782.0
2018-09-14 11:00:00,157.96,158.04,157.6,157.93,187055.0,156.5611,156.6404,156.2043,156.5314,187055.0
2018-09-14 11:30:00,157.96,158.02,157.61,157.65,187567.0,156.5611,156.6206,156.2142,156.2539,187567.0
2018-09-14 12:00:00,157.65,157.66,156.54,156.71,318336.0,156.2539,156.2638,155.1537,155.3222,318336.0
2018-09-14 12:30:00,156.71,157.31,156.6,156.77,249410.0,155.3222,155.9169,155.2132,155.3817,249410.0
2018-09-14 13:00:00,156.78,157.08,156.32,156.91,157890.0,155.3916,155.6889,154.9357,155.5204,157890.0
2018-09-14 13:30:00,156.92,157.47,156.92,157.43,177767.0,155.5304,156.0755,155.5304,156.0358,177767.0
2018-09-14 14:00:00,157.45,157.75,157.41,157.58,145198.0,156.0557,156.353,156.016,156.1845,145198.0
2018-09-14 14:30:00,157.58,157.63,157.47,157.59,123642.0,156.1845,156.2341,156.0755,156.1944,123642.0
2018-09-14 15:00:00,157.6,157.72,157.44,157.48,180668.0,156.2043,156.3233,156.0458,156.0854,180668.0
2018-09-14 15:30:00,157.5,157.84,157.43,157.49,480085.0,156.1052,156.4422,156.0358,156.0953,480085.0
2018-09-17 09:30:00,156.94,158.43,156.05,157.54,319079.0,155.5502,157.027,154.6681,156.1449,319079.0
2018-09-17 10:00:00,157.55,157.55,156.11,156.35,216639.0,156.1548,156.1548,154.7275,154.9654,216639.0
2018-09-17 10:30:00,156.35,156.56,155.51,155.81,267133.0,154.9654,155.1735,154.1328,154.4302,267133.0
2018-09-17 11:00:00,155.83,156.39,155.72,156.28,201584.0,154.45,155.0051,154.341,154.896,201584.0
2018-09-17 11:30:00,156.32,156.63,156.19,156.57,127862.0,154.9357,155.2429,154.8068,155.1835,127862.0
2018-09-17 12:00:00,156.58,156.68,156.28,156.31,145985.0,155.1934,155.2925,154.896,154.9258,145985.0
2018-09-17 12:30:00,156.33,156.66,156.11,156.52,142515.0,154.9456,155.2727,154.7275,155.1339,142515.0
2018-09-17 13:00:00,156.5,156.61,155.63,155.63,153203.0,155.1141,155.2231,154.2518,154.2518,153203.0
2018-09-17 13:30:00,155.63,155.97,155.41,155.75,213965.0,154.2518,154.5888,154.0337,154.3707,213965.0
2018-09-17 14:00:00,155.75,155.99,155.64,155.69,128041.0,154.3707,154.6086,154.2617,154.3112,128041.0
2018-09-17 14:30:00,155.69,155.79,155.31,155.4,159831.0,154.3112,154.4104,153.9346,154.0238,159831.0
2018-09-17 15:00:00,155.41,155.53,155.12,155.24,220104.0,154.0337,154.1527,153.7463,153.8652,220104.0
2018-09-17 15:30:00,155.24,155.29,154.62,154.92,590366.0,153.8652,153.9148,153.2507,153.5481,590366.0
2018-09-18 09:30:00,154.76,157.66,154.75,157.23,440460.0,153.3895,156.2638,153.3796,155.8376,440460.0
2018-09-18 10:00:00,157.34,158.03,157.2,157.65,294236.0,155.9466,156.6305,155.8079,156.2539,294236.0
2018-09-18 10:30:00,157.66,157.95,157.27,157.77,210985.0,156.2638,156.5512,155.8773,156.3728,210985.0
2018-09-18 11:00:00,157.83,157.86,157.25,157.67,163894.0,156.4323,156.462,155.8574,156.2737,163894.0
2018-09-18 11:30:00,157.64,157.8,156.94,157.11,182512.0,156.244,156.4026,155.5502,155.7187,182512.0
2018-09-18 12:00:00,157.15,157.32,156.48,156.56,125167.0,155.7583,155.9268,155.0943,155.1735,125167.0
2018-09-18 12:30:00,156.57,156.8,156.31,156.54,116388.0,155.1835,155.4114,154.9258,155.1537,116388.0
2018-09-18 13:00:00,156.56,156.72,156.23,156.29,107656.0,155.1735,155.3321,154.8465,154.9059,107656.0
2018-09-18 13:30:00,156.32,156.62,156.06,156.46,126308.0,154.9357,155.233,154.678,155.0744,126308.0
2018-09-18 14:00:00,156.46,156.59,156.3,156.47,167910.0,155.0744,155.2033,154.9158,155.0843,167910.0
2018-09-18 14:30:00,156.47,156.57,156.33,156.44,144013.0,155.0843,155.1835,154.9456,155.0546,144013.0
2018-09-18 15:00:00,156.42,156.64,156.37,156.6,141208.0,155.0348,155.2528,154.9852,155.2132,141208.0
2018-09-18 15:30:00,156.61,156.61,155.95,156.01,394101.0,155.2231,155.2231,154.5689,154.6284,394101.0
2018-09-19 09:30:00,156.37,157.33,154.52,154.72,403039.0,154.9852,155.9367,153.1516,153.3498,403039.0
2018-09-19 10:00:00,154.73,155.14,152.66,153.38,614392.0,153.3598,153.7661,151.3081,152.0217,614392.0
2018-09-19 10:30:00,153.42,153.89,152.8,153.21,382215.0,152.0614,152.5272,151.4468,151.8532,382215.0
2018-09-19 11:00:00,153.22,154.09,152.94,153.72,260112.0,151.8631,152.7254,151.5856,152.3587,260112.0
2018-09-19 11:30:00,153.71,153.74,153.14,153.53,144422.0,152.3488,152.3785,151.7838,152.1704,144422.0
2018-09-19 12:00:00,153.52,153.57,152.77,152.78,184309.0,152.1605,152.21,151.4171,151.427,184309.0
2018-09-19 12:30:00,152.78,152.94,152.42,152.67,182236.0,151.427,151.5856,151.0702,151.318,182236.0
2018-09-19 13:00:00,152.67,152.74,152.39,152.43,178514.0,151.318,151.3874,151.0405,151.0801,178514.0
2018-09-19 13:30:00,152.41,152.98,152.4,152.91,152344.0,151.0603,151.6252,151.0504,151.5559,152344.0
2018-09-19 14:00:00,152.9,153.09,152.74,152.99,202302.0,151.546,151.7343,151.3874,151.6352,202302.0
2018-09-19 14:30:00,153.0,153.01,152.68,152.73,245424.0,151.6451,151.655,151.3279,151.3775,245424.0
2018-09-19 15:00:00,152.72,153.08,152.71,153.08,332494.0,151.3676,151.7244,151.3576,151.7244,332494.0
2018-09-19 15:30:00,153.07,153.3,152.79,152.9,862461.0,151.7145,151.9424,151.4369,151.546,862461.0
2018-09-20 09:30:00,153.29,154.4,151.65,154.37,630125.0,151.9325,153.0327,150.307,153.0029,630125.0
2018-09-20 10:00:00,154.4,154.62,153.97,154.01,188191.0,153.0327,153.2507,152.6065,152.6461,188191.0
2018-09-20 10:30:00,154.02,154.7,153.93,154.52,154384.0,152.656,153.33,152.5668,153.1516,154384.0
2018-09-20 11:00:00,154.56,155.16,154.54,155.06,197294.0,153.1913,153.7859,153.1714,153.6868,197294.0
2018-09-20 11:30:00,155.06,155.5,154.99,155.18,267394.0,153.6868,154.1229,153.6174,153.8058,267394.0
2018-09-20 12:00:00,155.18,155.48,154.96,155.37,139413.0,153.8058,154.1031,153.5877,153.9941,139413.0
2018-09-20 12:30:00,155.38,155.38,154.98,155.0,127540.0,154.004,154.004,153.6075,153.6274,127540.0
2018-09-20 13:00:00,154.98,155.33,154.9,155.3,147658.0,153.6075,153.9544,153.5282,153.9247,147658.0
2018-09-20 13:30:00,155.29,155.46,155.02,155.39,135286.0,153.9148,154.0833,153.6472,154.0139,135286.0
2018-09-20 14:00:00,155.38,155.57,155.3,155.33,147335.0,154.004,154.1923,153.9247,153.9544,147335.0
2018-09-20 14:30:00,155.37,155.55,155.28,155.48,126736.0,153.9941,154.1725,153.9049,154.1031,126736.0
2018-09-20 15:00:00,155.48,155.85,155.48,155.82,236892.0,154.1031,154.4698,154.1031,154.4401,236892.0
2018-09-20 15:30:00,155.82,156.07,155.47,155.52,783898.0,154.4401,154.6879,154.0932,154.1428,783898.0
2018-09-21 09:30:00,157.07,157.93,156.72,157.71,1321376.0,155.679,156.5314,155.3321,156.3134,1321376.0
2018-09-21 10:00:00,157.68,157.96,156.99,156.99,404935.0,156.2836,156.5611,155.5997,155.5997,404935.0
2018-09-21 10:30:00,156.98,157.48,156.73,156.79,288145.0,155.5898,156.0854,155.342,155.4015,288145.0
2018-09-21 11:00:00,156.81,157.07,156.56,157.0,191805.0,155.4213,155.679,155.1735,155.6096,191805.0
2018-09-21 11:30:00,157.08,157.08,156.5,156.59,245731.0,155.6889,155.6889,155.1141,155.2033,245731.0
2018-09-21 12:00:00,156.6,156.95,156.19,156.26,264281.0,155.2132,155.5601,154.8068,154.8762,264281.0
2018-09-21 12:30:00,156.25,156.25,155.67,156.1,198948.0,154.8663,154.8663,154.2914,154.7176,198948.0
2018-09-21 13:00:00,156.09,156.34,155.76,155.95,225590.0,154.7077,154.9555,154.3806,154.5689,225590.0
2018-09-21 13:30:00,155.94,156.07,155.63,155.63,163964.0,154.559,154.6879,154.2518,154.2518,163964.0
2018-09-21 14:00:00,155.63,155.63,155.06,155.59,248827.0,154.2518,154.2518,153.6868,154.2121,248827.0
2018-09-21 14:30:00,155.58,155.91,155.55,155.59,223106.0,154.2022,154.5293,154.1725,154.2121,223106.0
2018-09-21 15:00:00,155.59,155.63,155.35,155.59,445402.0,154.2121,154.2518,153.9743,154.2121,445402.0
2018-09-21 15:30:00,155.58,155.58,154.96,155.41,1341797.0,154.2022,154.2022,153.5877,154.0337,1341797.0
2018-09-24 09:30:00,155.38,157.9,153.33,157.85,722983.0,154.004,156.5017,151.9721,156.4521,722983.0
2018-09-24 10:00:00,157.85,158.4,157.28,157.48,354056.0,156.4521,156.9973,155.8872,156.0854,354056.0
2018-09-24 10:30:00,157.44,157.78,157.02,157.41,182461.0,156.0458,156.3827,155.6295,156.016,182461.0
2018-09-24 11:00:00,157.41,158.53,157.27,158.26,214105.0,156.016,157.1261,155.8773,156.8585,214105.0
2018-09-24 11:30:00,158.27,158.68,157.79,158.0,261724.0,156.8684,157.2748,156.3927,156.6008,261724.0
2018-09-24 12:00:00,158.03,158.19,157.76,158.02,111452.0,156.6305,156.7891,156.3629,156.6206,111452.0
2018-09-24 12:30:00,157.99,158.04,157.7,157.88,102730.0,156.5909,156.6404,156.3034,156.4819,102730.0
2018-09-24 13:00:00,157.89,158.38,157.85,158.11,125700.0,156.4918,156.9774,156.4521,156.7098,125700.0
2018-09-24 13:30:00,158.11,158.73,158.09,158.67,196652.0,156.7098,157.3243,156.69,157.2649,196652.0
2018-09-24 14:00:00,158.65,158.72,158.42,158.54,138030.0,157.245,157.3144,157.0171,157.136,138030.0
2018-09-24 14:30:00,158.52,158.67,158.14,158.16,194211.0,157.1162,157.2649,156.7396,156.7594,194211.0
2018-09-24 15:00:00,158.16,158.56,158.09,158.54,279300.0,156.7594,157.1558,156.69,157.136,279300.0
2018-09-24 15:30:00,158.56,158.91,158.52,158.79,544281.0,157.1558,157.5027,157.1162,157.3838,544281.0
2018-09-25 09:30:00,159.0,159.14,158.15,159.0,641106.0,157.5919,157.7307,156.7495,157.5919,641106.0
2018-09-25 10:00:00,158.98,159.13,158.0,158.09,334676.0,157.5721,157.7208,156.6008,156.69,334676.0
2018-09-25 10:30:00,158.09,158.28,157.17,157.26,328882.0,156.69,156.8783,155.7781,155.8673,328882.0
2018-09-25 11:00:00,157.25,158.25,157.22,158.0,185124.0,155.8574,156.8486,155.8277,156.6008,185124.0
2018-09-25 11:30:00,158.03,158.61,158.0,158.44,192558.0,156.6305,157.2054,156.6008,157.0369,192558.0
2018-09-25 12:00:00,158.45,158.51,158.15,158.18,141872.0,157.0468,157.1063,156.7495,156.7792,141872.0
2018-09-25 12:30:00,158.17,158.2,157.7,157.94,126470.0,156.7693,156.799,156.3034,156.5413,126470.0
2018-09-25 13:00:00,157.95,158.37,157.83,158.31,201800.0,156.5512,156.9675,156.4323,156.908,201800.0
2018-09-25 13:30:00,158.31,158.82,158.17,158.77,202892.0,156.908,157.4135,156.7693,157.364,202892.0
2018-09-25 14:00:00,158.77,159.0,158.57,158.89,333341.0,157.364,157.5919,157.1657,157.4829,333341.0
2018-09-25 14:30:00,158.89,159.0,158.74,158.9,168236.0,157.4829,157.5919,157.3342,157.4928,168236.0
2018-09-25 15:00:00,158.9,159.0,158.74,159.0,241328.0,157.4928,157.5919,157.3342,157.5919,241328.0
2018-09-25 15:30:00,159.0,159.09,158.54,158.85,510013.0,157.5919,157.6811,157.136,157.4433,510013.0
2018-09-26 09:30:00,159.06,159.93,157.35,157.9,576942.0,157.6514,158.5137,155.9565,156.5017,576942.0
2018-09-26 10:00:00,157.95,159.01,157.93,159.0,212113.0,156.5512,157.6018,156.5314,157.5919,212113.0
2018-09-26 10:30:00,159.02,159.03,158.36,158.8,162331.0,157.6118,157.6217,156.9576,157.3937,162331.0
2018-09-26 11:00:00,158.83,158.88,158.39,158.79,147534.0,157.4234,157.473,156.9873,157.3838,147534.0
2018-09-26 11:30:00,158.85,159.2,158.73,159.07,138869.0,157.4433,157.7902,157.3243,157.6613,138869.0
2018-09-26 12:00:00,159.1,159.18,158.94,159.08,105646.0,157.6911,157.7703,157.5325,157.6712,105646.0
2018-09-26 12:30:00,159.08,159.13,158.91,159.0,147766.0,157.6712,157.7208,157.5027,157.5919,147766.0
2018-09-26 13:00:00,159.01,159.07,158.85,158.85,120075.0,157.6018,157.6613,157.4433,157.4433,120075.0
2018-09-26 13:30:00,158.85,158.89,158.5,158.69,92888.0,157.4433,157.4829,157.0964,157.2847,92888.0
2018-09-26 14:00:00,158.72,159.26,158.69,159.16,199804.0,157.3144,157.8496,157.2847,157.7505,199804.0
2018-09-26 14:30:00,159.16,159.33,158.78,158.87,143425.0,157.7505,157.919,157.3739,157.4631,143425.0
2018-09-26 15:00:00,158.88,159.42,158.68,159.4,186937.0,157.473,158.0082,157.2748,157.9884,186937.0
2018-09-26 15:30:00,159.38,159.39,158.12,158.37,456697.0,157.9686,157.9785,156.7197,156.9675,456697.0
2018-09-27 09:30:00,159.05,161.03,158.93,160.56,715479.0,157.6415,159.604,157.5226,159.1381,715479.0
2018-09-27 10:00:00,160.52,161.05,160.0,160.19,328421.0,159.0985,159.6238,158.5831,158.7714,328421.0
2018-09-27 10:30:00,160.19,161.08,160.02,160.92,320166.0,158.7714,159.6535,158.6029,159.4949,320166.0
2018-09-27 11:00:00,160.94,160.99,160.21,160.33,155369.0,159.5148,159.5643,158.7912,158.9102,155369.0
2018-09-27 11:30:00,160.34,160.48,160.05,160.38,151905.0,158.9201,159.0588,158.6326,158.9597,151905.0
2018-09-27 12:00:00,160.4,160.68,160.16,160.62,149600.0,158.9795,159.2571,158.7417,159.1976,149600.0
2018-09-27 12:30:00,160.64,160.77,160.48,160.74,88925.0,159.2174,159.3463,159.0588,159.3165,88925.0
2018-09-27 13:00:00,160.7,160.7,160.34,160.41,112750.0,159.2769,159.2769,158.9201,158.9895,112750.0
2018-09-27 13:30:00,160.41,160.45,160.3,160.4,94421.0,158.9895,159.0291,158.8804,158.9795,94421.0
2018-09-27 14:00:00,160.39,160.45,160.21,160.33,108295.0,158.9696,159.0291,158.7912,158.9102,108295.0
2018-09-27 14:30:00,160.32,160.61,160.25,160.53,76167.0,158.9002,159.1877,158.8309,159.1084,76167.0
2018-09-27 15:00:00,160.51,160.7,160.33,160.4,126221.0,159.0886,159.2769,158.9102,158.9795,126221.0
2018-09-27 15:30:00,160.4,160.66,160.33,160.43,386379.0,158.9795,159.2372,158.9102,159.0093,386379.0
2018-09-28 09:30:00,159.94,160.86,159.5,160.17,430404.0,158.5236,159.4355,158.0875,158.7516,430404.0
2018-09-28 10:00:00,160.14,160.51,160.09,160.32,130136.0,158.7218,159.0886,158.6723,158.9002,130136.0
2018-09-28 10:30:00,160.28,160.3,159.85,160.16,127646.0,158.8606,158.8804,158.4344,158.7417,127646.0
2018-09-28 11:00:00,160.16,160.25,159.96,160.13,188381.0,158.7417,158.8309,158.5434,158.7119,188381.0
2018-09-28 11:30:00,160.14,160.19,159.64,159.64,145301.0,158.7218,158.7714,158.2263,158.2263,145301.0
2018-09-28 12:00:00,159.62,159.73,159.3,159.35,108781.0,158.2064,158.3155,157.8893,157.9388,108781.0
2018-09-28 12:30:00,159.37,159.71,159.32,159.45,93905.0,157.9587,158.2956,157.9091,158.038,93905.0
2018-09-28 13:00:00,159.45,159.5,159.33,159.34,65262.0,158.038,158.0875,157.919,157.9289,65262.0
2018-09-28 13:30:00,159.35,159.56,159.16,159.44,92207.0,157.9388,158.147,157.7505,158.028,92207.0
2018-09-28 14:00:00,159.43,159.48,158.93,159.29,97608.0,158.0181,158.0677,157.5226,157.8794,97608.0
2018-09-28 14:30:00,159.29,159.36,159.05,159.1,106027.0,157.8794,157.9487,157.6415,157.6911,106027.0
2018-09-28 15:00:00,159.09,159.55,159.04,159.28,125518.0,157.6811,158.1371,157.6316,157.8695,125518.0
2018-09-28 15:30:00,159.27,159.29,158.96,159.03,561631.0,157.8595,157.8794,157.5523,157.6217,561631.0
2018-10-01 09:30:00,160.11,161.19,159.8,160.01,549851.0,158.6921,159.7625,158.3849,158.593,549851.0
2018-10-01 10:00:00,160.08,160.08,159.44,160.0,173693.0,158.6624,158.6624,158.028,158.5831,173693.0
2018-10-01 10:30:00,160.02,160.21,159.8,159.83,162595.0,158.6029,158.7912,158.3849,158.4146,162595.0
2018-10-01 11:00:00,159.85,159.85,159.02,159.29,514658.0,158.4344,158.4344,157.6118,157.8794,514658.0
2018-10-01 11:30:00,159.3,159.66,159.27,159.54,143059.0,157.8893,158.2461,157.8595,158.1272,143059.0
2018-10-01 12:00:00,159.53,159.78,159.45,159.6,75676.0,158.1172,158.365,158.038,158.1866,75676.0
2018-10-01 12:30:00,159.61,159.78,159.31,159.54,85087.0,158.1965,158.365,157.8992,158.1272,85087.0
2018-10-01 13:00:00,159.54,159.7,159.41,159.7,72538.0,158.1272,158.2857,157.9983,158.2857,72538.0
2018-10-01 13:30:00,159.69,159.87,159.63,159.72,110286.0,158.2758,158.4542,158.2164,158.3056,110286.0
2018-10-01 14:00:00,159.7,159.71,159.35,159.38,122040.0,158.2857,158.2956,157.9388,157.9686,122040.0
2018-10-01 14:30:00,159.4,159.55,159.08,159.49,116777.0,157.9884,158.1371,157.6712,158.0776,116777.0
2018-10-01 15:00:00,159.5,159.61,159.21,159.32,145089.0,158.0875,158.1965,157.8001,157.9091,145089.0
2018-10-01 15:30:00,159.3,159.84,159.18,159.82,468122.0,157.8893,158.4245,157.7703,158.4047,468122.0
2018-10-02 09:30:00,159.17,159.58,157.64,158.98,380377.0,157.7604,158.1668,156.244,157.5721,380377.0
2018-10-02 10:00:00,158.97,159.07,158.1,158.75,193758.0,157.5622,157.6613,156.6999,157.3442,193758.0
2018-10-02 10:30:00,158.71,159.08,158.54,158.59,157192.0,157.3045,157.6712,157.136,157.1856,157192.0
2018-10-02 11:00:00,158.55,159.13,158.19,158.84,172564.0,157.1459,157.7208,156.7891,157.4334,172564.0
2018-10-02 11:30:00,158.86,159.15,158.75,159.11,103072.0,157.4532,157.7406,157.3442,157.701,103072.0
2018-10-02 12:00:00,159.09,159.36,158.87,159.0,126303.0,157.6811,157.9487,157.4631,157.5919,126303.0
2018-10-02 12:30:00,159.04,159.19,158.4,158.59,186784.0,157.6316,157.7803,156.9973,157.1856,186784.0
2018-10-02 13:00:00,158.6,158.79,158.33,158.5,117084.0,157.1955,157.3838,156.9279,157.0964,117084.0
2018-10-02 13:30:00,158.5,158.85,158.37,158.41,127114.0,157.0964,157.4433,156.9675,157.0072,127114.0
2018-10-02 14:00:00,158.41,158.53,158.25,158.32,133186.0,157.0072,157.1261,156.8486,156.918,133186.0
2018-10-02 14:30:00,158.3,158.31,157.68,157.83,170666.0,156.8981,156.908,156.2836,156.4323,170666.0
2018-10-02 15:00:00,157.81,157.81,156.7,156.85,353128.0,156.4125,156.4125,155.3123,155.461,353128.0
2018-10-02 15:30:00,156.87,157.34,156.87,157.25,490999.0,155.4808,155.9466,155.4808,155.8574,490999.0
2018-10-03 09:30:00,158.56,158.83,157.02,158.61,334330.0,157.1558,157.4234,155.6295,157.2054,334330.0
2018-10-03 10:00:00,158.55,159.56,158.55,159.2,188350.0,157.1459,158.147,157.1459,157.7902,188350.0
2018-10-03 10:30:00,159.21,159.5,158.5,158.57,119581.0,157.8001,158.0875,157.0964,157.1657,119581.0
2018-10-03 11:00:00,158.57,159.59,158.32,159.34,115927.0,157.1657,158.1767,156.918,157.9289,115927.0
2018-10-03 11:30:00,159.4,159.68,159.15,159.55,154843.0,157.9884,158.2659,157.7406,158.1371,154843.0
2018-10-03 12:00:00,159.58,159.76,159.36,159.49,159367.0,158.1668,158.3452,157.9487,158.0776,159367.0
2018-10-03 12:30:00,159.47,159.48,158.97,159.25,116812.0,158.0578,158.0677,157.5622,157.8397,116812.0
2018-10-03 13:00:00,159.27,159.61,159.22,159.35,87393.0,157.8595,158.1965,157.81,157.9388,87393.0
2018-10-03 13:30:00,159.33,159.5,159.18,159.3,70175.0,157.919,158.0875,157.7703,157.8893,70175.0
2018-10-03 14:00:00,159.3,159.65,159.25,159.62,86740.0,157.8893,158.2362,157.8397,158.2064,86740.0
2018-10-03 14:30:00,159.65,159.65,159.03,159.14,118446.0,158.2362,158.2362,157.6217,157.7307,118446.0
2018-10-03 15:00:00,159.16,159.39,158.98,159.12,136066.0,157.7505,157.9785,157.5721,157.7109,136066.0
2018-10-03 15:30:00,159.16,159.43,158.94,159.1,406544.0,157.7505,158.0181,157.5325,157.6911,406544.0
2018-10-04 09:30:00,158.2,158.84,157.18,158.02,323473.0,156.799,157.4334,155.7881,156.6206,323473.0
2018-10-04 10:00:00,158.02,158.16,156.37,156.37,290517.0,156.6206,156.7594,154.9852,154.9852,290517.0
2018-10-04 10:30:00,156.36,156.96,156.2,156.7,282327.0,154.9753,155.57,154.8167,155.3123,282327.0
2018-10-04 11:00:00,156.67,156.97,155.92,155.98,369509.0,155.2826,155.5799,154.5392,154.5987,369509.0
2018-10-04 11:30:00,155.99,156.21,155.62,155.77,281207.0,154.6086,154.8266,154.2419,154.3905,281207.0
2018-10-04 12:00:00,155.78,155.97,154.67,154.9,298549.0,154.4005,154.5888,153.3003,153.5282,298549.0
2018-10-04 12:30:00,154.91,155.62,154.82,154.96,259963.0,153.5382,154.2419,153.449,153.5877,259963.0
2018-10-04 13:00:00,154.91,154.91,154.3,154.45,229009.0,153.5382,153.5382,152.9336,153.0822,229009.0
2018-10-04 13:30:00,154.45,154.48,154.1,154.36,164249.0,153.0822,153.112,152.7353,152.993,164249.0
2018-10-04 14:00:00,154.39,154.69,154.05,154.42,463693.0,153.0228,153.3201,152.6858,153.0525,463693.0
2018-10-04 14:30:00,154.39,154.98,154.36,154.63,567951.0,153.0228,153.6075,152.993,153.2606,567951.0
2018-10-04 15:00:00,154.61,154.88,154.22,154.22,519430.0,153.2408,153.5084,152.8543,152.8543,519430.0
2018-10-04 15:30:00,154.22,154.98,153.78,154.89,786447.0,152.8543,153.6075,152.4182,153.5183,786447.0
2018-10-05 09:30:00,154.86,156.6,154.25,154.55,387881.0,153.4886,155.2132,152.884,153.1813,387881.0
2018-10-05 10:00:00,154.55,155.89,154.13,155.72,194037.0,153.1813,154.5095,152.7651,154.341,194037.0
2018-10-05 10:30:00,155.73,155.89,154.98,155.24,143323.0,154.3509,154.5095,153.6075,153.8652,143323.0
2018-10-05 11:00:00,155.28,155.39,154.21,154.58,293560.0,153.9049,154.0139,152.8444,153.2111,293560.0
2018-10-05 11:30:00,154.58,154.62,152.82,152.86,376492.0,153.2111,153.2507,151.4667,151.5063,376492.0
2018-10-05 12:00:00,152.84,153.74,152.71,153.73,267012.0,151.4865,152.3785,151.3576,152.3686,267012.0
2018-10-05 12:30:00,153.72,153.81,153.11,153.33,209236.0,152.3587,152.4479,151.7541,151.9721,209236.0
2018-10-05 13:00:00,153.31,153.31,152.47,152.66,152937.0,151.9523,151.9523,151.1198,151.3081,152937.0
2018-10-05 13:30:00,152.67,154.22,152.67,154.21,253891.0,151.318,152.8543,151.318,152.8444,253891.0
2018-10-05 14:00:00,154.19,156.26,154.18,155.97,381531.0,152.8245,154.8762,152.8146,154.5888,381531.0
2018-10-05 14:30:00,155.96,156.2,155.32,155.92,212906.0,154.5789,154.8167,153.9445,154.5392,212906.0
2018-10-05 15:00:00,155.93,156.34,155.49,155.62,283334.0,154.5491,154.9555,154.113,154.2419,283334.0
2018-10-05 15:30:00,155.62,155.77,154.95,155.05,492872.0,154.2419,154.3905,153.5778,153.6769,492872.0
2018-10-08 09:30:00,154.24,154.62,152.72,153.7,523985.0,152.8741,153.2507,151.3676,152.3389,523985.0
2018-10-08 10:00:00,153.74,154.07,152.93,153.19,545617.0,152.3785,152.7056,151.5757,151.8334,545617.0
2018-10-08 10:30:00,153.19,153.19,151.88,152.27,372522.0,151.8334,151.8334,150.535,150.9215,372522.0
2018-10-08 11:00:00,152.27,152.27,149.51,149.56,921115.0,150.9215,150.9215,148.186,148.2355,921115.0
2018-10-08 11:30:00,149.53,149.65,145.6,148.55,1492288.0,148.2058,148.3247,144.3106,147.2345,1492288.0
2018-10-08 12:00:00,148.53,148.53,147.08,147.48,599138.0,147.2147,147.2147,145.7775,146.174,599138.0
2018-10-08 12:30:00,147.49,147.8,146.39,146.39,499179.0,146.1839,146.4911,145.0936,145.0936,499179.0
2018-10-08 13:00:00,146.37,147.03,146.22,146.47,399525.0,145.0738,145.7279,144.9251,145.1729,399525.0
2018-10-08 13:30:00,146.44,147.51,146.43,147.18,441822.0,145.1432,146.2037,145.1333,145.8766,441822.0
2018-10-08 14:00:00,147.18,148.95,147.15,148.16,447948.0,145.8766,147.6309,145.8469,146.8479,447948.0
2018-10-08 14:30:00,148.16,149.88,148.16,148.87,435909.0,146.8479,148.5527,146.8479,147.5516,435909.0
2018-10-08 15:00:00,148.86,149.48,148.63,148.68,371051.0,147.5417,148.1562,147.3138,147.3633,371051.0
2018-10-08 15:30:00,148.67,149.19,148.52,148.64,961814.0,147.3534,147.8688,147.2047,147.3237,961814.0
2018-10-09 09:30:00,148.32,150.87,147.21,149.34,969881.0,147.0065,149.5339,145.9063,148.0175,969881.0
2018-10-09 10:00:00,149.34,149.89,148.48,149.69,385632.0,148.0175,148.5626,147.1651,148.3644,385632.0
2018-10-09 10:30:00,149.72,149.92,148.63,149.08,244278.0,148.3941,148.5923,147.3138,147.7598,244278.0
2018-10-09 11:00:00,149.02,149.33,148.61,149.08,220576.0,147.7003,148.0076,147.2939,147.7598,220576.0
2018-10-09 11:30:00,149.07,149.55,148.77,148.85,206386.0,147.7499,148.2256,147.4525,147.5318,206386.0
2018-10-09 12:00:00,148.84,149.08,148.35,148.55,277348.0,147.5219,147.7598,147.0363,147.2345,277348.0
2018-10-09 12:30:00,148.55,148.86,147.92,148.1,279552.0,147.2345,147.5417,146.6101,146.7885,279552.0
2018-10-09 13:00:00,148.04,148.32,147.5,148.05,372362.0,146.729,147.0065,146.1938,146.7389,372362.0
2018-10-09 13:30:00,148.03,148.09,147.23,147.95,243706.0,146.7191,146.7786,145.9262,146.6398,243706.0
2018-10-09 14:00:00,147.92,148.5,147.82,148.4,207717.0,146.6101,147.1849,146.5109,147.0858,207717.0
2018-10-09 14:30:00,148.42,149.0,148.08,148.81,172267.0,147.1056,147.6805,146.7686,147.4922,172267.0
2018-10-09 15:00:00,148.83,148.94,148.23,148.39,167936.0,147.512,147.621,146.9173,147.0759,167936.0
2018-10-09 15:30:00,148.37,148.78,148.27,148.49,497160.0,147.0561,147.4624,146.957,147.175,497160.0
2018-10-10 09:30:00,147.52,147.59,141.66,142.02,1668619.0,146.2136,146.283,140.4055,140.7623,1668619.0
2018-10-10 10:00:00,141.92,143.81,140.76,143.42,1191521.0,140.6632,142.5365,139.5135,142.1499,1191521.0
2018-10-10 10:30:00,143.35,143.58,142.14,142.25,584835.0,142.0805,142.3085,140.8812,140.9903,584835.0
2018-10-10 11:00:00,142.21,142.47,140.6,141.34,677300.0,140.9506,141.2083,139.3549,140.0883,677300.0
2018-10-10 11:30:00,141.41,141.41,140.37,140.38,675642.0,140.1577,140.1577,139.1269,139.1368,675642.0
2018-10-10 12:00:00,140.37,142.04,139.07,141.32,625983.0,139.1269,140.7821,137.8384,140.0685,625983.0
2018-10-10 12:30:00,141.29,141.37,140.41,140.63,354649.0,140.0388,140.1181,139.1666,139.3846,354649.0
2018-10-10 13:00:00,140.6,140.88,140.01,140.67,473833.0,139.3549,139.6324,138.7701,139.4243,473833.0
2018-10-10 13:30:00,140.65,141.22,140.15,140.58,496355.0,139.4044,139.9694,138.9089,139.3351,496355.0
2018-10-10 14:00:00,140.58,140.71,139.63,140.03,512980.0,139.3351,139.4639,138.3935,138.7899,512980.0
2018-10-10 14:30:00,139.99,140.54,139.23,140.48,595526.0,138.7503,139.2954,137.997,139.2359,595526.0
2018-10-10 15:00:00,140.45,140.45,138.61,139.29,749854.0,139.2062,139.2062,137.3825,138.0565,749854.0
2018-10-10 15:30:00,139.28,139.31,137.54,137.82,1524747.0,138.0466,138.0763,136.322,136.5995,1524747.0
2018-10-11 09:30:00,137.44,142.15,136.45,142.15,1731307.0,136.2229,140.8912,135.2416,140.8912,1731307.0
2018-10-11 10:00:00,142.07,142.16,139.52,140.64,1346898.0,140.8119,140.9011,138.2844,139.3945,1346898.0
2018-10-11 10:30:00,140.59,141.2,139.24,139.36,558532.0,139.345,139.9496,138.0069,138.1259,558532.0
2018-10-11 11:00:00,139.29,139.89,138.52,139.48,528163.0,138.0565,138.6512,137.2933,138.2448,528163.0
2018-10-11 11:30:00,139.43,140.92,138.77,139.61,279388.0,138.1952,139.672,137.5411,138.3736,279388.0
2018-10-11 12:00:00,139.71,141.3,139.59,140.74,272347.0,138.4728,140.0487,138.3538,139.4936,272347.0
2018-10-11 12:30:00,140.72,140.72,139.39,140.07,221121.0,139.4738,139.4738,138.1556,138.8296,221121.0
2018-10-11 13:00:00,140.0,140.88,139.83,140.7,240418.0,138.7602,139.6324,138.5917,139.454,240418.0
2018-10-11 13:30:00,140.82,140.93,139.95,140.61,320456.0,139.5729,139.682,138.7106,139.3648,320456.0
2018-10-11 14:00:00,140.58,140.8,140.05,140.05,333904.0,139.3351,139.5531,138.8098,138.8098,333904.0
2018-10-11 14:30:00,140.09,140.24,138.14,138.9,762997.0,138.8494,138.9981,136.9167,137.6699,762997.0
2018-10-11 15:00:00,138.85,141.73,138.53,140.6,594832.0,137.6204,140.4749,137.3032,139.3549,594832.0
2018-10-11 15:30:00,140.62,140.85,139.08,139.24,972569.0,139.3747,139.6027,137.8483,138.0069,972569.0
2018-10-12 09:30:00,145.77,148.0,144.32,146.66,1757241.0,144.4791,146.6894,143.0419,145.3612,1757241.0
2018-10-12 10:00:00,146.72,148.75,145.8,145.8,1058473.0,145.4207,147.4327,144.5088,144.5088,1058473.0
2018-10-12 10:30:00,145.72,146.47,145.59,145.76,413135.0,144.4295,145.1729,144.3007,144.4692,413135.0
2018-10-12 11:00:00,145.79,146.23,145.45,145.7,286090.0,144.4989,144.935,144.1619,144.4097,286090.0
2018-10-12 11:30:00,145.67,146.14,144.5,145.07,341544.0,144.38,144.8458,143.2203,143.7853,341544.0
2018-10-12 12:00:00,145.07,145.07,144.0,144.31,202645.0,143.7853,143.7853,142.7248,143.032,202645.0
2018-10-12 12:30:00,144.23,144.54,143.22,144.14,252302.0,142.9527,143.26,141.9517,142.8635,252302.0
2018-10-12 13:00:00,144.13,145.06,143.77,144.51,270085.0,142.8536,143.7754,142.4968,143.2303,270085.0
2018-10-12 13:30:00,144.5,145.01,144.03,144.61,169452.0,143.2203,143.7258,142.7545,143.3294,169452.0
2018-10-12 14:00:00,144.64,144.71,143.69,144.7,201216.0,143.3591,143.4285,142.4175,143.4186,201216.0
2018-10-12 14:30:00,144.73,145.2,144.02,144.89,209608.0,143.4483,143.9141,142.7446,143.6069,209608.0
2018-10-12 15:00:00,144.97,146.36,144.7,146.2,413541.0,143.6862,145.0639,143.4186,144.9053,413541.0
2018-10-12 15:30:00,146.22,147.31,145.9,146.65,1238482.0,144.9251,146.0055,144.6079,145.3513,1238482.0
2018-10-15 09:30:00,146.7,146.7,143.32,143.51,548986.0,145.4009,145.4009,142.0508,142.2391,548986.0
2018-10-15 10:00:00,143.54,143.54,141.86,141.96,579790.0,142.2688,142.2688,140.6037,140.7028,579790.0
2018-10-15 10:30:00,141.91,142.41,141.32,142.32,549570.0,140.6533,141.1489,140.0685,141.0597,549570.0
2018-10-15 11:00:00,142.42,144.97,142.31,144.8,618628.0,141.1588,143.6862,141.0497,143.5177,618628.0
2018-10-15 11:30:00,144.8,144.87,143.08,143.21,201280.0,143.5177,143.5871,141.8129,141.9418,201280.0
2018-10-15 12:00:00,143.21,143.72,142.84,143.5,145162.0,141.9418,142.4473,141.575,142.2292,145162.0
2018-10-15 12:30:00,143.49,144.08,143.26,143.58,170551.0,142.2193,142.8041,141.9913,142.3085,170551.0
2018-10-15 13:00:00,143.58,144.28,143.18,143.37,159951.0,142.3085,143.0023,141.912,142.1004,159951.0
2018-10-15 13:30:00,143.35,144.35,143.29,143.74,119946.0,142.0805,143.0717,142.0211,142.4671,119946.0
2018-10-15 14:00:00,143.82,143.84,142.7,142.83,148506.0,142.5464,142.5662,141.4363,141.5651,148506.0
2018-10-15 14:30:00,142.82,143.6,142.71,143.18,232554.0,141.5552,142.3283,141.4462,141.912,232554.0
2018-10-15 15:00:00,143.2,143.57,142.25,142.29,258527.0,141.9319,142.2986,140.9903,141.0299,258527.0
2018-10-15 15:30:00,142.28,142.82,141.94,141.94,541313.0,141.02,141.5552,140.683,140.683,541313.0
2018-10-16 09:30:00,145.5,145.83,144.01,145.45,815931.0,144.2115,144.5386,142.7347,144.1619,815931.0
2018-10-16 10:00:00,145.47,146.1,144.55,144.86,460159.0,144.1818,144.8062,143.2699,143.5772,460159.0
2018-10-16 10:30:00,144.83,145.97,144.2,145.93,309030.0,143.5474,144.6773,142.923,144.6377,309030.0
2018-10-16 11:00:00,145.91,146.0,145.48,145.82,289765.0,144.6179,144.7071,144.1917,144.5287,289765.0
2018-10-16 11:30:00,145.77,145.87,145.4,145.84,183024.0,144.4791,144.5782,144.1124,144.5485,183024.0
2018-10-16 12:00:00,145.89,146.24,145.69,146.24,215974.0,144.598,144.9449,144.3998,144.9449,215974.0
2018-10-16 12:30:00,146.25,146.6,146.04,146.55,157700.0,144.9548,145.3017,144.7467,145.2522,157700.0
2018-10-16 13:00:00,146.55,146.77,146.45,146.45,118626.0,145.2522,145.4702,145.1531,145.1531,118626.0
2018-10-16 13:30:00,146.47,146.85,146.35,146.52,170461.0,145.1729,145.5495,145.054,145.2225,170461.0
2018-10-16 14:00:00,146.51,146.83,146.23,146.61,149611.0,145.2125,145.5297,144.935,145.3117,149611.0
2018-10-16 14:30:00,146.64,146.8,146.39,146.52,142465.0,145.3414,145.5,145.0936,145.2225,142465.0
2018-10-16 15:00:00,146.52,147.22,146.42,147.14,297703.0,145.2225,145.9163,145.1233,145.837,297703.0
2018-10-16 15:30:00,147.16,147.91,147.1,147.5,568688.0,145.8568,146.6001,145.7973,146.1938,568688.0
2018-10-17 09:30:00,148.35,148.35,145.7,147.0,407329.0,147.0363,147.0363,144.4097,145.6982,407329.0
2018-10-17 10:00:00,147.08,147.42,146.22,146.88,167890.0,145.7775,146.1145,144.9251,145.5793,167890.0
2018-10-17 10:30:00,146.92,146.99,145.55,145.97,135974.0,145.6189,145.6883,144.261,144.6773,135974.0
2018-10-17 11:00:00,145.98,146.86,145.67,146.54,118649.0,144.6872,145.5594,144.38,145.2423,118649.0
2018-10-17 11:30:00,146.6,146.73,145.75,146.54,167149.0,145.3017,145.4306,144.4593,145.2423,167149.0
2018-10-17 12:00:00,146.6,146.69,145.89,146.2,177759.0,145.3017,145.391,144.598,144.9053,177759.0
2018-10-17 12:30:00,146.18,146.78,145.97,146.46,125290.0,144.8855,145.4802,144.6773,145.163,125290.0
2018-10-17 13:00:00,146.51,147.02,146.37,146.63,112423.0,145.2125,145.718,145.0738,145.3315,112423.0
2018-10-17 13:30:00,146.67,147.11,146.48,146.78,129544.0,145.3711,145.8072,145.1828,145.4802,129544.0
2018-10-17 14:00:00,146.75,146.99,145.42,145.93,208333.0,145.4504,145.6883,144.1322,144.6377,208333.0
2018-10-17 14:30:00,145.82,146.92,145.78,146.79,99673.0,144.5287,145.6189,144.489,145.4901,99673.0
2018-10-17 15:00:00,146.76,147.03,146.37,146.94,112245.0,145.4603,145.7279,145.0738,145.6387,112245.0
2018-10-17 15:30:00,146.94,147.2,146.46,147.02,323279.0,145.6387,145.8964,145.163,145.718,323279.0
2018-10-18 09:30:00,146.09,147.6,145.48,146.19,289522.0,144.7963,146.2929,144.1917,144.8954,289522.0
2018-10-18 10:00:00,146.15,146.18,144.75,145.32,219628.0,144.8557,144.8855,143.4681,144.0331,219628.0
2018-10-18 10:30:00,145.3,145.76,144.75,145.3,194469.0,144.0133,144.4692,143.4681,144.0133,194469.0
2018-10-18 11:00:00,145.32,145.44,143.44,143.53,333534.0,144.0331,144.152,142.1697,142.2589,333534.0
2018-10-18 11:30:00,143.44,143.48,142.0,142.1,555477.0,142.1697,142.2094,140.7425,140.8416,555477.0
2018-10-18 12:00:00,142.07,143.1,141.97,142.94,297040.0,140.8119,141.8327,140.7128,141.6742,297040.0
2018-10-18 12:30:00,142.95,143.21,142.63,142.69,271282.0,141.6841,141.9418,141.3669,141.4264,271282.0
2018-10-18 13:00:00,142.69,142.86,141.69,141.77,155685.0,141.4264,141.5949,140.4352,140.5145,155685.0
2018-10-18 13:30:00,141.82,142.11,141.43,141.94,171771.0,140.5641,140.8515,140.1775,140.683,171771.0
2018-10-18 14:00:00,141.9,142.55,141.67,142.11,199291.0,140.6434,141.2876,140.4154,140.8515,199291.0
2018-10-18 14:30:00,142.11,142.9,141.98,142.57,216624.0,140.8515,141.6345,140.7227,141.3074,216624.0
2018-10-18 15:00:00,142.6,142.91,141.99,142.72,292321.0,141.3372,141.6444,140.7326,141.4561,292321.0
2018-10-18 15:30:00,142.71,143.54,142.49,142.85,595608.0,141.4462,142.2688,141.2281,141.585,595608.0
2018-10-19 09:30:00,143.5,145.37,143.35,143.99,498252.0,142.2292,144.0826,142.0805,142.7149,498252.0
2018-10-19 10:00:00,144.02,144.4,143.71,144.21,224540.0,142.7446,143.1212,142.4373,142.9329,224540.0
2018-10-19 10:30:00,144.21,144.55,143.43,144.06,182476.0,142.9329,143.2699,142.1598,142.7842,182476.0
2018-10-19 11:00:00,144.06,144.26,142.78,143.15,217469.0,142.7842,142.9825,141.5156,141.8823,217469.0
2018-10-19 11:30:00,143.17,143.39,142.15,142.72,211722.0,141.9021,142.1202,140.8912,141.4561,211722.0
2018-10-19 12:00:00,142.79,142.82,141.04,141.31,332902.0,141.5255,141.5552,139.791,140.0586,332902.0
2018-10-19 12:30:00,141.3,142.75,140.56,142.52,308690.0,140.0487,141.4858,139.3152,141.2579,308690.0
2018-10-19 13:00:00,142.43,142.91,141.68,142.84,150456.0,141.1687,141.6444,140.4253,141.575,150456.0
2018-10-19 13:30:00,142.87,142.97,142.0,142.02,107658.0,141.6048,141.7039,140.7425,140.7623,107658.0
2018-10-19 14:00:00,141.98,142.04,141.07,141.31,191588.0,140.7227,140.7821,139.8207,140.0586,191588.0
2018-10-19 14:30:00,141.37,141.64,141.03,141.03,189986.0,140.1181,140.3857,139.7811,139.7811,189986.0
2018-10-19 15:00:00,141.09,141.37,140.71,141.31,316566.0,139.8405,140.1181,139.4639,140.0586,316566.0
2018-10-19 15:30:00,141.32,141.32,140.38,140.45,650481.0,140.0685,140.0685,139.1368,139.2062,650481.0
2018-10-22 09:30:00,141.7,141.91,139.62,139.98,517297.0,140.4451,140.6533,138.3836,138.7404,517297.0
2018-10-22 10:00:00,139.95,140.31,139.2,140.03,320955.0,138.7106,139.0675,137.9673,138.7899,320955.0
2018-10-22 10:30:00,140.09,142.48,139.99,142.14,515188.0,138.8494,141.2182,138.7503,140.8812,515188.0
2018-10-22 11:00:00,141.87,142.57,141.7,142.19,166050.0,140.6136,141.3074,140.4451,140.9308,166050.0
2018-10-22 11:30:00,142.15,142.65,141.88,142.38,161203.0,140.8912,141.3867,140.6235,141.1191,161203.0
2018-10-22 12:00:00,142.35,142.55,141.48,141.82,137546.0,141.0894,141.2876,140.2271,140.5641,137546.0
2018-10-22 12:30:00,141.87,142.47,141.83,142.41,147811.0,140.6136,141.2083,140.574,141.1489,147811.0
2018-10-22 13:00:00,142.36,142.73,142.08,142.27,101631.0,141.0993,141.466,140.8218,141.0101,101631.0
2018-10-22 13:30:00,142.3,142.72,142.13,142.14,125250.0,141.0398,141.4561,140.8713,140.8812,125250.0
2018-10-22 14:00:00,142.08,142.67,142.08,142.21,85865.0,140.8218,141.4066,140.8218,140.9506,85865.0
2018-10-22 14:30:00,142.14,142.85,142.07,142.7,79874.0,140.8812,141.585,140.8119,141.4363,79874.0
2018-10-22 15:00:00,142.68,143.63,142.6,143.5,301078.0,141.4165,142.358,141.3372,142.2292,301078.0
2018-10-22 15:30:00,143.47,143.8,142.88,142.95,410766.0,142.1995,142.5265,141.6147,141.6841,410766.0
2018-10-23 09:30:00,139.32,140.15,138.77,139.14,653547.0,138.0862,138.9089,137.5411,137.9078,653547.0
2018-10-23 10:00:00,139.02,139.26,137.78,138.39,654688.0,137.7889,138.0267,136.5599,137.1645,654688.0
2018-10-23 10:30:00,138.35,139.38,138.27,138.7,282325.0,137.1248,138.1457,137.0455,137.4717,282325.0
2018-10-23 11:00:00,138.65,139.9,138.22,139.77,250085.0,137.4222,138.6611,136.996,138.5322,250085.0
2018-10-23 11:30:00,139.84,139.85,138.77,138.91,224726.0,138.6016,138.6115,137.5411,137.6798,224726.0
2018-10-23 12:00:00,138.94,140.43,138.85,140.4,201497.0,137.7096,139.1864,137.6204,139.1567,201497.0
2018-10-23 12:30:00,140.42,141.83,140.33,141.37,385979.0,139.1765,140.574,139.0873,140.1181,385979.0
2018-10-23 13:00:00,141.27,141.97,141.17,141.26,254134.0,140.0189,140.7128,139.9198,140.009,254134.0
2018-10-23 13:30:00,141.25,141.81,140.3,140.46,225537.0,139.9991,140.5542,139.0575,139.2161,225537.0
2018-10-23 14:00:00,140.53,141.94,140.38,141.47,203998.0,139.2855,140.683,139.1368,140.2172,203998.0
2018-10-23 14:30:00,141.51,141.71,141.12,141.45,253340.0,140.2568,140.4551,139.8703,140.1974,253340.0
2018-10-23 15:00:00,141.4,141.87,141.32,141.44,356894.0,140.1478,140.6136,140.0685,140.1874,356894.0
2018-10-23 15:30:00,141.45,141.54,140.5,140.66,954850.0,140.1974,140.2866,139.2558,139.4144,954850.0
2018-10-24 09:30:00,141.23,141.5,139.71,139.83,421703.0,139.9793,140.2469,138.4728,138.5917,421703.0
2018-10-24 10:00:00,139.81,140.42,139.34,139.71,394813.0,138.5719,139.1765,138.106,138.4728,394813.0
2018-10-24 10:30:00,139.65,140.22,139.51,139.65,173513.0,138.4133,138.9782,138.2745,138.4133,173513.0
2018-10-24 11:00:00,139.72,139.77,138.03,138.08,268083.0,138.4827,138.5322,136.8076,136.8572,268083.0
2018-10-24 11:30:00,138.06,138.64,137.41,138.46,438997.0,136.8374,137.4122,136.1931,137.2338,438997.0
2018-10-24 12:00:00,138.43,138.59,137.9,137.93,145393.0,137.2041,137.3627,136.6788,136.7085,145393.0
2018-10-24 12:30:00,137.94,138.01,137.22,137.37,201080.0,136.7184,136.7878,136.0048,136.1535,201080.0
2018-10-24 13:00:00,137.35,137.4,136.17,136.55,407187.0,136.1337,136.1832,134.9641,135.3407,407187.0
2018-10-24 13:30:00,136.58,137.23,136.19,136.55,243386.0,135.3705,136.0147,134.9839,135.3407,243386.0
2018-10-24 14:00:00,136.5,136.86,135.7,136.69,313189.0,135.2912,135.648,134.4983,135.4795,313189.0
2018-10-24 14:30:00,136.72,136.78,135.83,136.22,252996.0,135.5092,135.5687,134.6271,135.0137,252996.0
2018-10-24 15:00:00,136.21,136.21,134.74,134.74,757306.0,135.0038,135.0038,133.5468,133.5468,757306.0
2018-10-24 15:30:00,134.75,135.0,133.0,133.3,1415792.0,133.5567,133.8045,131.8222,132.1195,1415792.0
2018-10-25 09:30:00,133.69,137.97,133.67,137.87,1074545.0,132.5061,136.7482,132.4863,136.6491,1074545.0
2018-10-25 10:00:00,137.81,139.13,137.4,139.12,806510.0,136.5896,137.8979,136.1832,137.888,806510.0
2018-10-25 10:30:00,139.14,139.75,138.69,138.79,518193.0,137.9078,138.5124,137.4618,137.5609,518193.0
2018-10-25 11:00:00,138.77,139.88,138.6,139.71,260721.0,137.5411,138.6413,137.3726,138.4728,260721.0
2018-10-25 11:30:00,139.79,141.07,139.7,140.76,590311.0,138.5521,139.8207,138.4629,139.5135,590311.0
2018-10-25 12:00:00,140.77,141.16,140.13,140.55,503535.0,139.5234,139.9099,138.889,139.3053,503535.0
2018-10-25 12:30:00,140.53,140.91,140.46,140.6,283403.0,139.2855,139.6621,139.2161,139.3549,283403.0
2018-10-25 13:00:00,140.61,140.73,139.7,140.11,231963.0,139.3648,139.4837,138.4629,138.8692,231963.0
2018-10-25 13:30:00,140.12,140.61,139.78,140.2,134944.0,138.8791,139.3648,138.5421,138.9584,134944.0
2018-10-25 14:00:00,140.26,140.93,140.02,140.6,206121.0,139.0179,139.682,138.78,139.3549,206121.0
2018-10-25 14:30:00,140.61,141.69,140.57,141.14,366637.0,139.3648,140.4352,139.3251,139.8901,366637.0
2018-10-25 15:00:00,141.14,141.51,140.68,140.93,299230.0,139.8901,140.2568,139.4342,139.682,299230.0
2018-10-25 15:30:00,140.95,141.14,140.05,140.81,643692.0,139.7018,139.8901,138.8098,139.563,643692.0
2018-10-26 09:30:00,135.75,138.11,135.25,137.16,671360.0,134.5478,136.8869,134.0523,135.9453,671360.0
2018-10-26 10:00:00,137.09,137.09,135.25,135.42,390355.0,135.876,135.876,134.0523,134.2208,390355.0
2018-10-26 10:30:00,135.42,135.42,132.86,132.94,712175.0,134.2208,134.2208,131.6834,131.7627,712175.0
2018-10-26 11:00:00,132.89,134.64,132.61,134.42,534065.0,131.7132,133.4477,131.4356,133.2296,534065.0
2018-10-26 11:30:00,134.43,136.0,134.37,135.6,331660.0,133.2395,134.7956,133.1801,134.3992,331660.0
2018-10-26 12:00:00,135.59,136.96,135.59,136.68,216017.0,134.3893,135.7471,134.3893,135.4696,216017.0
2018-10-26 12:30:00,136.69,138.24,136.56,137.56,247406.0,135.4795,137.0158,135.3507,136.3418,247406.0
2018-10-26 13:00:00,137.53,139.21,137.49,137.83,342517.0,136.3121,137.9772,136.2724,136.6094,342517.0
2018-10-26 13:30:00,137.72,137.8,136.6,137.33,132464.0,136.5004,136.5797,135.3903,136.1138,132464.0
2018-10-26 14:00:00,137.24,137.46,135.83,136.72,258950.0,136.0246,136.2427,134.6271,135.5092,258950.0
2018-10-26 14:30:00,136.74,136.9,135.55,135.79,379783.0,135.5291,135.6876,134.3496,134.5875,379783.0
2018-10-26 15:00:00,135.78,136.0,135.24,135.25,484213.0,134.5776,134.7956,134.0423,134.0523,484213.0
2018-10-26 15:30:00,135.23,136.28,134.62,135.44,691918.0,134.0324,135.0731,133.4278,134.2406,691918.0
2018-10-29 09:30:00,138.1,139.55,137.5,138.07,481828.0,136.877,138.3142,136.2823,136.8473,481828.0
2018-10-29 10:00:00,138.02,139.1,138.0,138.5,289877.0,136.7977,137.8682,136.7779,137.2735,289877.0
2018-10-29 10:30:00,138.51,138.52,137.58,137.94,307250.0,137.2834,137.2933,136.3616,136.7184,307250.0
2018-10-29 11:00:00,137.99,138.34,136.74,137.05,149366.0,136.768,137.1149,135.5291,135.8363,149366.0
2018-10-29 11:30:00,137.05,137.58,136.65,136.69,153746.0,135.8363,136.3616,135.4399,135.4795,153746.0
2018-10-29 12:00:00,136.72,136.85,134.59,134.86,616263.0,135.5092,135.6381,133.3981,133.6657,616263.0
2018-10-29 12:30:00,134.86,135.81,134.6,135.29,265912.0,133.6657,134.6073,133.408,134.0919,265912.0
2018-10-29 13:00:00,135.24,136.02,135.24,135.55,150136.0,134.0423,134.8154,134.0423,134.3496,150136.0
2018-10-29 13:30:00,135.51,136.1,135.48,135.54,173393.0,134.31,134.8947,134.2802,134.3397,173393.0
2018-10-29 14:00:00,135.61,135.7,133.88,133.95,392414.0,134.4091,134.4983,132.6944,132.7638,392414.0
2018-10-29 14:30:00,133.95,134.1,132.95,133.21,721816.0,132.7638,132.9124,131.7726,132.0303,721816.0
2018-10-29 15:00:00,133.23,133.27,130.41,130.74,989187.0,132.0501,132.0898,129.2551,129.5822,989187.0
2018-10-29 15:30:00,130.74,131.31,128.53,130.99,1947401.0,129.5822,130.1472,127.3918,129.83,1947401.0
2018-10-30 09:30:00,130.44,132.99,129.01,132.2,1024959.0,129.2849,131.8123,127.8675,131.0293,1024959.0
2018-10-30 10:00:00,132.21,132.41,129.86,130.25,810888.0,131.0392,131.2374,128.71,129.0965,810888.0
2018-10-30 10:30:00,130.33,131.32,128.03,129.34,817135.0,129.1758,130.1571,126.8962,128.1946,817135.0
2018-10-30 11:00:00,129.35,130.52,128.98,130.25,724164.0,128.2045,129.3641,127.8378,129.0965,724164.0
2018-10-30 11:30:00,130.25,131.94,130.15,131.42,683990.0,129.0965,130.7716,128.9974,130.2562,683990.0
2018-10-30 12:00:00,131.44,132.78,131.37,132.51,528969.0,130.276,131.6041,130.2066,131.3365,528969.0
2018-10-30 12:30:00,132.5,132.77,131.45,131.61,308811.0,131.3266,131.5942,130.2859,130.4445,308811.0
2018-10-30 13:00:00,131.54,131.66,129.86,129.98,380882.0,130.3751,130.4941,128.71,128.8289,380882.0
2018-10-30 13:30:00,129.91,130.26,128.93,130.04,436227.0,128.7596,129.1065,127.7882,128.8884,436227.0
2018-10-30 14:00:00,130.06,130.52,129.53,130.05,440114.0,128.9082,129.3641,128.3829,128.8983,440114.0
2018-10-30 14:30:00,130.12,131.43,129.75,131.27,355000.0,128.9677,130.2661,128.601,130.1075,355000.0
2018-10-30 15:00:00,131.31,131.75,130.71,131.44,489715.0,130.1472,130.5833,129.5525,130.276,489715.0
2018-10-30 15:30:00,131.47,132.35,131.23,132.19,691620.0,130.3057,131.1779,130.0679,131.0194,691620.0
2018-10-31 09:30:00,134.92,137.31,134.89,137.0,603867.0,133.7252,136.094,133.6954,135.7868,603867.0
2018-10-31 10:00:00,137.0,138.31,136.53,137.85,608443.0,135.7868,137.0852,135.3209,136.6292,608443.0
2018-10-31 10:30:00,137.92,138.63,137.09,137.12,433851.0,136.6986,137.4023,135.876,135.9057,433851.0
2018-10-31 11:00:00,137.16,137.83,136.28,137.53,207877.0,135.9453,136.6094,135.0731,136.3121,207877.0
2018-10-31 11:30:00,137.54,137.61,135.52,135.99,231744.0,136.322,136.3914,134.3199,134.7857,231744.0
2018-10-31 12:00:00,135.96,136.14,134.77,135.47,377326.0,134.756,134.9344,133.5765,134.2703,377326.0
2018-10-31 12:30:00,135.49,136.54,135.42,136.37,236786.0,134.2901,135.3308,134.2208,135.1623,236786.0
2018-10-31 13:00:00,136.37,137.8,136.36,137.3,252353.0,135.1623,136.5797,135.1524,136.0841,252353.0
2018-10-31 13:30:00,137.37,138.18,137.17,137.69,223915.0,136.1535,136.9563,135.9553,136.4707,223915.0
2018-10-31 14:00:00,137.69,138.25,137.49,138.03,185279.0,136.4707,137.0257,136.2724,136.8076,185279.0
2018-10-31 14:30:00,138.03,138.3,137.65,138.26,196841.0,136.8076,137.0753,136.431,137.0356,196841.0
2018-10-31 15:00:00,138.24,138.71,137.57,137.96,301605.0,137.0158,137.4816,136.3517,136.7383,301605.0
2018-10-31 15:30:00,137.94,138.08,137.14,137.25,645685.0,136.7184,136.8572,135.9255,136.0345,645685.0
2018-11-01 09:30:00,138.4,139.23,137.3,137.51,600751.0,137.1744,137.997,136.0841,136.2922,600751.0
2018-11-01 10:00:00,137.37,137.54,136.41,137.27,182664.0,136.1535,136.322,135.202,136.0544,182664.0
2018-11-01 10:30:00,137.32,138.42,137.16,137.49,229659.0,136.1039,137.1942,135.9453,136.2724,229659.0
2018-11-01 11:00:00,137.54,137.86,137.23,137.64,155963.0,136.322,136.6391,136.0147,136.4211,155963.0
2018-11-01 11:30:00,137.69,137.92,136.88,137.05,151544.0,136.4707,136.6986,135.6678,135.8363,151544.0
2018-11-01 12:00:00,137.04,138.0,136.95,137.32,214602.0,135.8264,136.7779,135.7372,136.1039,214602.0
2018-11-01 12:30:00,137.35,137.57,137.07,137.55,127047.0,136.1337,136.3517,135.8561,136.3319,127047.0
2018-11-01 13:00:00,137.55,138.67,137.48,138.48,199070.0,136.3319,137.442,136.2625,137.2537,199070.0
2018-11-01 13:30:00,138.51,139.12,138.35,138.61,198188.0,137.2834,137.888,137.1248,137.3825,198188.0
2018-11-01 14:00:00,138.63,138.97,138.21,138.94,155975.0,137.4023,137.7393,136.986,137.7096,155975.0
2018-11-01 14:30:00,138.93,139.28,138.64,139.14,207271.0,137.6997,138.0466,137.4122,137.9078,207271.0
2018-11-01 15:00:00,139.11,139.68,138.93,139.66,268109.0,137.8781,138.443,137.6997,138.4232,268109.0
2018-11-01 15:30:00,139.66,139.8,139.33,139.55,663233.0,138.4232,138.562,138.0961,138.3142,663233.0
2018-11-02 09:30:00,140.14,140.55,138.78,139.27,449963.0,138.899,139.3053,137.551,138.0367,449963.0
2018-11-02 10:00:00,139.33,139.71,138.27,138.77,235476.0,138.0961,138.4728,137.0455,137.5411,235476.0
2018-11-02 10:30:00,138.69,139.25,138.06,138.97,149329.0,137.4618,138.0168,136.8374,137.7393,149329.0
2018-11-02 11:00:00,139.01,139.19,137.59,137.81,193649.0,137.779,137.9574,136.3715,136.5896,193649.0
2018-11-02 11:30:00,137.9,138.48,137.77,138.44,123959.0,136.6788,137.2537,136.5499,137.214,123959.0
2018-11-02 12:00:00,138.39,138.69,137.87,138.51,169480.0,137.1645,137.4618,136.6491,137.2834,169480.0
2018-11-02 12:30:00,138.54,138.6,136.53,136.91,203800.0,137.3131,137.3726,135.3209,135.6976,203800.0
2018-11-02 13:00:00,136.94,137.75,136.6,137.59,126464.0,135.7273,136.5301,135.3903,136.3715,126464.0
2018-11-02 13:30:00,137.49,137.73,136.95,137.19,92030.0,136.2724,136.5103,135.7372,135.9751,92030.0
2018-11-02 14:00:00,137.19,137.75,136.1,137.69,146457.0,135.9751,136.5301,134.8947,136.4707,146457.0
2018-11-02 14:30:00,137.63,137.64,136.87,137.1,209500.0,136.4112,136.4211,135.6579,135.8859,209500.0
2018-11-02 15:00:00,137.17,137.57,136.72,137.02,154262.0,135.9553,136.3517,135.5092,135.8066,154262.0
2018-11-02 15:30:00,136.99,137.14,136.52,136.81,697933.0,135.7769,135.9255,135.311,135.5984,697933.0
2018-11-05 09:30:00,137.34,137.34,134.11,134.96,293691.0,136.1238,136.1238,132.9224,133.7648,293691.0
2018-11-05 10:00:00,135.0,135.16,133.46,134.11,248682.0,133.8045,133.9631,132.2781,132.9224,248682.0
2018-11-05 10:30:00,134.08,135.78,133.86,135.77,269502.0,132.8926,134.5776,132.6746,134.5677,269502.0
2018-11-05 11:00:00,135.74,136.36,134.51,134.88,244628.0,134.5379,135.1524,133.3188,133.6855,244628.0
2018-11-05 11:30:00,134.87,135.38,134.57,135.18,154124.0,133.6756,134.1811,133.3783,133.9829,154124.0
2018-11-05 12:00:00,135.22,135.39,134.78,135.09,127923.0,134.0225,134.191,133.5864,133.8937,127923.0
2018-11-05 12:30:00,135.09,135.09,134.55,134.88,84620.0,133.8937,133.8937,133.3585,133.6855,84620.0
2018-11-05 13:00:00,134.88,134.93,134.5,134.61,94890.0,133.6855,133.7351,133.3089,133.4179,94890.0
2018-11-05 13:30:00,134.59,134.87,134.31,134.7,115882.0,133.3981,133.6756,133.1206,133.5071,115882.0
2018-11-05 14:00:00,134.67,135.79,134.63,135.59,123947.0,133.4774,134.5875,133.4378,134.3893,123947.0
2018-11-05 14:30:00,135.59,135.93,135.24,135.29,146905.0,134.3893,134.7262,134.0423,134.0919,146905.0
2018-11-05 15:00:00,135.33,135.43,134.84,135.14,305932.0,134.1316,134.2307,133.6459,133.9432,305932.0
2018-11-05 15:30:00,135.17,135.85,134.88,135.45,555141.0,133.973,134.6469,133.6855,134.2505,555141.0
2018-11-06 09:30:00,135.4,138.0,135.4,136.83,306817.0,134.2009,136.7779,134.2009,135.6183,306817.0
2018-11-06 10:00:00,136.88,137.3,136.3,136.64,199331.0,135.6678,136.0841,135.093,135.43,199331.0
2018-11-06 10:30:00,136.66,136.9,134.81,135.03,219619.0,135.4498,135.6876,133.6162,133.8342,219619.0
2018-11-06 11:00:00,135.03,135.91,134.58,135.2,167044.0,133.8342,134.7064,133.3882,134.0027,167044.0
2018-11-06 11:30:00,135.15,135.65,134.81,135.44,132276.0,133.9531,134.4487,133.6162,134.2406,132276.0
2018-11-06 12:00:00,135.46,135.76,135.28,135.42,124290.0,134.2604,134.5577,134.082,134.2208,124290.0
2018-11-06 12:30:00,135.42,135.9,135.41,135.46,145436.0,134.2208,134.6965,134.2108,134.2604,145436.0
2018-11-06 13:00:00,135.5,135.64,135.11,135.16,109370.0,134.3,134.4388,133.9135,133.9631,109370.0
2018-11-06 13:30:00,135.15,135.34,134.6,134.75,134181.0,133.9531,134.1415,133.408,133.5567,134181.0
2018-11-06 14:00:00,134.7,134.78,133.13,133.39,323501.0,133.5071,133.5864,131.951,132.2087,323501.0
2018-11-06 14:30:00,133.37,133.67,133.19,133.35,285529.0,132.1889,132.4863,132.0105,132.1691,285529.0
2018-11-06 15:00:00,133.36,133.5,132.98,133.3,547795.0,132.179,132.3178,131.8024,132.1195,547795.0
2018-11-06 15:30:00,133.28,134.0,133.28,133.91,817521.0,132.0997,132.8133,132.0997,132.7241,817521.0
2018-11-07 09:30:00,136.85,140.18,136.43,140.01,841963.0,135.6381,138.9386,135.2218,138.7701,841963.0
2018-11-07 10:00:00,139.99,141.11,139.82,140.75,524197.0,138.7503,139.8604,138.5818,139.5036,524197.0
2018-11-07 10:30:00,140.89,142.04,140.7,141.69,393655.0,139.6423,140.7821,139.454,140.4352,393655.0
2018-11-07 11:00:00,141.72,141.99,141.22,141.57,327476.0,140.465,140.7326,139.9694,140.3163,327476.0
2018-11-07 11:30:00,141.6,142.31,141.34,142.22,266319.0,140.346,141.0497,140.0883,140.9605,266319.0
2018-11-07 12:00:00,142.25,142.26,141.26,141.61,196117.0,140.9903,141.0002,140.009,140.3559,196117.0
2018-11-07 12:30:00,141.64,142.19,141.63,141.95,167237.0,140.3857,140.9308,140.3758,140.6929,167237.0
2018-11-07 13:00:00,141.96,142.25,141.68,141.78,138970.0,140.7028,140.9903,140.4253,140.5244,138970.0
2018-11-07 13:30:00,141.78,141.84,141.19,141.53,141418.0,140.5244,140.5839,139.9397,140.2766,141418.0
2018-11-07 14:00:00,141.54,141.87,141.31,141.56,192766.0,140.2866,140.6136,140.0586,140.3064,192766.0
2018-11-07 14:30:00,141.58,142.04,141.48,141.56,217891.0,140.3262,140.7821,140.2271,140.3064,217891.0
2018-11-07 15:00:00,141.55,141.85,141.46,141.75,266053.0,140.2965,140.5938,140.2073,140.4947,266053.0
2018-11-07 15:30:00,141.75,141.98,141.32,141.74,732302.0,140.4947,140.7227,140.0685,140.4848,732302.0
2018-11-08 09:30:00,143.22,143.63,140.83,142.81,617577.0,141.9517,142.358,139.5828,141.5453,617577.0
2018-11-08 10:00:00,142.87,143.45,142.41,142.99,327430.0,141.6048,142.1796,141.1489,141.7237,327430.0
2018-11-08 10:30:00,142.97,143.22,142.21,142.4,183763.0,141.7039,141.9517,140.9506,141.1389,183763.0
2018-11-08 11:00:00,142.37,142.83,141.7,142.32,204178.0,141.1092,141.5651,140.4451,141.0597,204178.0
2018-11-08 11:30:00,142.3,142.69,141.97,142.37,179413.0,141.0398,141.4264,140.7128,141.1092,179413.0
2018-11-08 12:00:00,142.41,142.41,141.57,141.7,239102.0,141.1489,141.1489,140.3163,140.4451,239102.0
2018-11-08 12:30:00,141.67,141.83,141.22,141.37,82644.0,140.4154,140.574,139.9694,140.1181,82644.0
2018-11-08 13:00:00,141.35,141.49,140.76,140.76,105847.0,140.0982,140.237,139.5135,139.5135,105847.0
2018-11-08 13:30:00,140.75,141.6,140.68,141.59,77767.0,139.5036,140.346,139.4342,140.3361,77767.0
2018-11-08 14:00:00,141.59,141.91,140.86,141.27,109875.0,140.3361,140.6533,139.6126,140.0189,109875.0
2018-11-08 14:30:00,141.25,141.59,140.75,141.42,102815.0,139.9991,140.3361,139.5036,140.1676,102815.0
2018-11-08 15:00:00,141.43,141.83,141.11,141.44,181428.0,140.1775,140.574,139.8604,140.1874,181428.0
2018-11-08 15:30:00,141.44,141.89,141.06,141.87,440798.0,140.1874,140.6335,139.8108,140.6136,440798.0
2018-11-09 09:30:00,141.06,141.06,138.65,139.73,423384.0,139.8108,139.8108,137.4222,138.4926,423384.0
2018-11-09 10:00:00,139.67,139.97,138.47,139.45,232484.0,138.4331,138.7305,137.2437,138.2151,232484.0
2018-11-09 10:30:00,139.43,139.65,138.74,138.87,160659.0,138.1952,138.4133,137.5114,137.6402,160659.0
2018-11-09 11:00:00,138.83,139.23,138.14,138.65,258632.0,137.6006,137.997,136.9167,137.4222,258632.0
2018-11-09 11:30:00,138.6,138.91,137.55,137.71,139465.0,137.3726,137.6798,136.3319,136.4905,139465.0
2018-11-09 12:00:00,137.69,138.03,137.33,137.38,212267.0,136.4707,136.8076,136.1138,136.1634,212267.0
2018-11-09 12:30:00,137.42,137.75,136.85,136.88,231190.0,136.203,136.5301,135.6381,135.6678,231190.0
2018-11-09 13:00:00,136.85,136.88,135.72,135.85,284196.0,135.6381,135.6678,134.5181,134.6469,284196.0
2018-11-09 13:30:00,135.87,136.18,135.39,135.56,282369.0,134.6668,134.974,134.191,134.3595,282369.0
2018-11-09 14:00:00,135.54,135.69,135.05,135.32,411811.0,134.3397,134.4884,133.854,134.1216,411811.0
2018-11-09 14:30:00,135.31,136.3,135.18,136.08,350236.0,134.1117,135.093,133.9829,134.8749,350236.0
2018-11-09 15:00:00,136.09,136.91,135.88,136.78,240471.0,134.8848,135.6976,134.6767,135.5687,240471.0
2018-11-09 15:30:00,136.8,137.33,136.72,136.89,694998.0,135.5885,136.1138,135.5092,135.6777,694998.0
2018-11-12 09:30:00,135.58,136.66,134.22,135.69,383125.0,134.3793,135.4498,133.0314,134.4884,383125.0
2018-11-12 10:00:00,135.68,135.72,133.89,134.0,342866.0,134.4785,134.5181,132.7043,132.8133,342866.0
2018-11-12 10:30:00,134.0,134.13,131.51,131.58,476384.0,132.8133,132.9422,130.3454,130.4148,476384.0
2018-11-12 11:00:00,131.63,131.68,130.11,130.47,566428.0,130.4643,130.5139,128.9578,129.3146,566428.0
2018-11-12 11:30:00,130.42,131.97,130.07,131.92,526980.0,129.265,130.8013,128.9181,130.7518,526980.0
2018-11-12 12:00:00,131.95,133.17,131.93,132.71,355869.0,130.7815,131.9907,130.7617,131.5348,355869.0
2018-11-12 12:30:00,132.7,132.79,132.11,132.11,127559.0,131.5248,131.614,130.9401,130.9401,127559.0
2018-11-12 13:00:00,132.11,132.24,131.25,131.57,246657.0,130.9401,131.0689,130.0877,130.4049,246657.0
2018-11-12 13:30:00,131.62,132.24,130.86,131.78,265814.0,130.4544,131.0689,129.7011,130.613,265814.0
2018-11-12 14:00:00,131.74,132.76,131.56,131.71,335707.0,130.5733,131.5843,130.3949,130.5436,335707.0
2018-11-12 14:30:00,131.71,132.51,131.25,131.33,231656.0,130.5436,131.3365,130.0877,130.167,231656.0
2018-11-12 15:00:00,131.27,131.51,130.41,130.96,566473.0,130.1075,130.3454,129.2551,129.8003,566473.0
2018-11-12 15:30:00,130.96,131.34,130.39,130.5,1261897.0,129.8003,130.1769,129.2353,129.3443,1261897.0
2018-11-13 09:30:00,131.48,133.42,130.71,130.73,604248.0,130.3156,132.2385,129.5525,129.5723,604248.0
2018-11-13 10:00:00,130.72,131.05,129.06,129.44,717719.0,129.5624,129.8895,127.9171,128.2937,717719.0
2018-11-13 10:30:00,129.4,130.64,128.95,130.34,680105.0,128.2541,129.4831,127.8081,129.1857,680105.0
2018-11-13 11:00:00,130.42,133.3,130.33,133.03,428430.0,129.265,132.1195,129.1758,131.8519,428430.0
2018-11-13 11:30:00,133.04,133.45,132.59,133.15,372075.0,131.8618,132.2682,131.4158,131.9709,372075.0
2018-11-13 12:00:00,133.14,133.78,132.97,133.35,305580.0,131.9609,132.5953,131.7925,132.1691,305580.0
2018-11-13 12:30:00,133.34,133.35,132.12,132.66,249614.0,132.1592,132.1691,130.95,131.4852,249614.0
2018-11-13 13:00:00,132.64,133.07,132.39,132.88,178504.0,131.4654,131.8916,131.2176,131.7032,178504.0
2018-11-13 13:30:00,132.85,133.31,132.6,132.6,171504.0,131.6735,132.1294,131.4257,131.4257,171504.0
2018-11-13 14:00:00,132.57,132.78,131.55,132.17,208700.0,131.396,131.6041,130.385,130.9995,208700.0
2018-11-13 14:30:00,132.13,132.48,131.42,131.83,202200.0,130.9599,131.3068,130.2562,130.6625,202200.0
2018-11-13 15:00:00,131.83,132.5,131.66,132.08,174489.0,130.6625,131.3266,130.4941,130.9103,174489.0
2018-11-13 15:30:00,132.01,132.71,131.54,132.1,426452.0,130.841,131.5348,130.3751,130.9302,426452.0
2018-11-14 09:30:00,134.21,134.94,132.24,132.69,341934.0,133.0215,133.745,131.0689,131.5149,341934.0
2018-11-14 10:00:00,132.61,132.73,131.1,131.88,307504.0,131.4356,131.5546,129.939,130.7121,307504.0
2018-11-14 10:30:00,131.95,133.16,131.58,132.36,193824.0,130.7815,131.9808,130.4148,131.1879,193824.0
2018-11-14 11:00:00,132.35,132.35,131.18,131.5,137259.0,131.1779,131.1779,130.0183,130.3355,137259.0
2018-11-14 11:30:00,131.45,131.62,130.8,131.06,312263.0,130.2859,130.4544,129.6417,129.8994,312263.0
2018-11-14 12:00:00,131.04,131.11,129.89,130.55,337973.0,129.8795,129.9489,128.7397,129.3939,337973.0
2018-11-14 12:30:00,130.52,130.55,129.46,129.87,404413.0,129.3641,129.3939,128.3135,128.7199,404413.0
2018-11-14 13:00:00,129.88,130.29,129.4,129.88,197970.0,128.7298,129.1362,128.2541,128.7298,197970.0
2018-11-14 13:30:00,129.82,130.02,129.2,129.78,247346.0,128.6703,128.8686,128.0558,128.6307,247346.0
2018-11-14 14:00:00,129.73,130.08,128.58,129.42,327027.0,128.5811,128.928,127.4413,128.2739,327027.0
2018-11-14 14:30:00,129.38,130.7,129.13,130.55,260126.0,128.2342,129.5426,127.9865,129.3939,260126.0
2018-11-14 15:00:00,130.55,131.15,130.2,130.45,352266.0,129.3939,129.9886,129.047,129.2948,352266.0
2018-11-14 15:30:00,130.42,130.53,129.06,129.38,608904.0,129.265,129.3741,127.9171,128.2342,608904.0
2018-11-15 09:30:00,129.2,130.48,128.33,128.53,503721.0,128.0558,129.3245,127.1935,127.3918,503721.0
2018-11-15 10:00:00,128.42,128.9,127.16,127.57,625298.0,127.2827,127.7585,126.0339,126.4403,625298.0
2018-11-15 10:30:00,127.53,128.8,126.3,128.35,571002.0,126.4006,127.6594,125.1815,127.2134,571002.0
2018-11-15 11:00:00,128.33,130.35,128.1,130.19,266533.0,127.1935,129.1957,126.9656,129.0371,266533.0
2018-11-15 11:30:00,130.18,130.9,130.13,130.52,186196.0,129.0272,129.7408,128.9776,129.3641,186196.0
2018-11-15 12:00:00,130.5,131.03,129.74,130.46,236765.0,129.3443,129.8696,128.5911,129.3047,236765.0
2018-11-15 12:30:00,130.43,130.99,129.87,130.18,170909.0,129.2749,129.83,128.7199,129.0272,170909.0
2018-11-15 13:00:00,130.23,131.62,129.84,131.54,167028.0,129.0767,130.4544,128.6902,130.3751,167028.0
2018-11-15 13:30:00,131.58,132.38,131.49,132.19,190512.0,130.4148,131.2077,130.3256,131.0194,190512.0
2018-11-15 14:00:00,132.25,132.65,131.72,132.57,263870.0,131.0788,131.4753,130.5535,131.396,263870.0
2018-11-15 14:30:00,132.54,132.95,132.21,132.49,225437.0,131.3663,131.7726,131.0392,131.3167,225437.0
2018-11-15 15:00:00,132.53,132.53,131.34,131.67,337307.0,131.3563,131.3563,130.1769,130.504,337307.0
2018-11-15 15:30:00,131.66,132.7,131.66,132.51,623739.0,130.4941,131.5248,130.4941,131.3365,623739.0
2018-11-16 09:30:00,131.85,133.16,130.08,132.92,669055.0,130.6824,131.9808,128.928,131.7429,669055.0
2018-11-16 10:00:00,132.97,133.08,131.88,132.72,300838.0,131.7925,131.9015,130.7121,131.5447,300838.0
2018-11-16 10:30:00,132.73,133.47,132.63,132.73,327871.0,131.5546,132.288,131.4555,131.5546,327871.0
2018-11-16 11:00:00,132.69,133.14,132.35,132.9,179671.0,131.5149,131.9609,131.1779,131.7231,179671.0
2018-11-16 11:30:00,132.91,133.07,131.14,131.55,223038.0,131.733,131.8916,129.9787,130.385,223038.0
2018-11-16 12:00:00,131.56,131.74,131.06,131.19,183077.0,130.3949,130.5733,129.8994,130.0282,183077.0
2018-11-16 12:30:00,131.19,133.21,130.92,132.41,300235.0,130.0282,132.0303,129.7606,131.2374,300235.0
2018-11-16 13:00:00,132.41,132.51,131.82,131.92,149225.0,131.2374,131.3365,130.6526,130.7518,149225.0
2018-11-16 13:30:00,131.92,132.11,131.5,132.03,230761.0,130.7518,130.9401,130.3355,130.8608,230761.0
2018-11-16 14:00:00,132.07,132.45,131.54,132.0,186527.0,130.9004,131.2771,130.3751,130.831,186527.0
2018-11-16 14:30:00,131.97,132.87,131.97,132.67,150371.0,130.8013,131.6933,130.8013,131.4951,150371.0
2018-11-16 15:00:00,132.7,132.86,132.27,132.62,170146.0,131.5248,131.6834,131.0987,131.4456,170146.0
2018-11-16 15:30:00,132.63,132.88,132.31,132.53,472064.0,131.4555,131.7032,131.1383,131.3563,472064.0
2018-11-19 09:30:00,131.6,132.26,123.52,124.82,1972330.0,130.4346,131.0887,122.4261,123.7146,1972330.0
2018-11-19 10:00:00,124.81,125.82,123.65,124.88,1596058.0,123.7047,124.7058,122.555,123.7741,1596058.0
2018-11-19 10:30:00,124.85,126.11,123.04,125.33,1327000.0,123.7444,124.9932,121.9504,124.2201,1327000.0
2018-11-19 11:00:00,125.37,125.82,124.25,124.52,831198.0,124.2598,124.7058,123.1497,123.4173,831198.0
2018-11-19 11:30:00,124.49,124.75,123.87,124.35,703320.0,123.3875,123.6452,122.773,123.2488,703320.0
2018-11-19 12:00:00,124.39,124.68,123.35,124.02,450809.0,123.2884,123.5759,122.2576,122.9217,450809.0
2018-11-19 12:30:00,124.0,124.0,122.63,122.95,515399.0,122.9019,122.9019,121.544,121.8612,515399.0
2018-11-19 13:00:00,122.93,123.04,121.18,121.62,656958.0,121.8414,121.9504,120.1069,120.543,656958.0
2018-11-19 13:30:00,121.64,123.29,121.06,122.22,461283.0,120.5628,122.1982,119.9879,121.1377,461283.0
2018-11-19 14:00:00,122.28,122.42,121.55,121.99,456409.0,121.1971,121.3359,120.4736,120.9097,456409.0
2018-11-19 14:30:00,121.96,122.51,121.51,121.91,463172.0,120.88,121.4251,120.4339,120.8304,463172.0
2018-11-19 15:00:00,121.91,122.67,121.21,121.46,590107.0,120.8304,121.5837,120.1366,120.3844,590107.0
2018-11-19 15:30:00,121.48,121.6,120.42,121.0,1273622.0,120.4042,120.5231,119.3536,119.9285,1273622.0
2018-11-20 09:30:00,114.33,120.9,113.6,118.72,3150630.0,113.3175,119.8293,112.594,117.6686,3150630.0
2018-11-20 10:00:00,118.77,120.13,116.32,120.02,1392549.0,117.7182,119.0662,115.2899,118.9571,1392549.0
2018-11-20 10:30:00,120.02,124.49,119.89,124.44,1710936.0,118.9571,123.3875,118.8283,123.338,1710936.0
2018-11-20 11:00:00,124.44,124.94,122.18,122.19,1014560.0,123.338,123.8336,121.098,121.1079,1014560.0
2018-11-20 11:30:00,122.13,123.8,122.13,122.93,391155.0,121.0484,122.7037,121.0484,121.8414,391155.0
2018-11-20 12:00:00,122.91,123.46,122.27,123.05,251684.0,121.8215,122.3667,121.1872,121.9603,251684.0
2018-11-20 12:30:00,123.02,123.23,121.8,122.0,247809.0,121.9306,122.1387,120.7214,120.9196,247809.0
2018-11-20 13:00:00,121.96,122.77,121.26,121.6,355964.0,120.88,121.6828,120.1862,120.5231,355964.0
2018-11-20 13:30:00,121.56,122.06,121.03,121.03,221447.0,120.4835,120.9791,119.9582,119.9582,221447.0
2018-11-20 14:00:00,121.01,121.4,120.5,120.7,325946.0,119.9384,120.3249,119.4329,119.6311,325946.0
2018-11-20 14:30:00,120.72,121.36,120.23,120.33,394762.0,119.6509,120.2853,119.1653,119.2644,394762.0
2018-11-20 15:00:00,120.34,121.04,119.65,120.73,452613.0,119.2743,119.9681,118.5904,119.6608,452613.0
2018-11-20 15:30:00,120.76,121.03,120.25,120.66,715243.0,119.6906,119.9582,119.1851,119.5915,715243.0
2018-11-21 09:30:00,123.99,125.75,121.61,123.07,1147522.0,122.892,124.6364,120.5331,121.9801,1147522.0
2018-11-21 10:00:00,123.1,123.83,122.05,122.79,595994.0,122.0099,122.7334,120.9692,121.7026,595994.0
2018-11-21 10:30:00,122.77,123.28,122.31,122.72,448957.0,121.6828,122.1883,121.2269,121.6332,448957.0
2018-11-21 11:00:00,122.72,124.58,122.5,124.25,341077.0,121.6332,123.4768,121.4152,123.1497,341077.0
2018-11-21 11:30:00,124.29,124.55,123.86,124.18,465583.0,123.1893,123.447,122.7631,123.0803,465583.0
2018-11-21 12:00:00,124.23,124.56,123.93,124.42,284155.0,123.1299,123.4569,122.8325,123.3182,284155.0
2018-11-21 12:30:00,124.41,124.51,123.75,124.15,318323.0,123.3083,123.4074,122.6541,123.0506,318323.0
2018-11-21 13:00:00,124.14,124.88,124.11,124.45,234583.0,123.0406,123.7741,123.0109,123.3479,234583.0
2018-11-21 13:30:00,124.39,124.93,124.39,124.86,240795.0,123.2884,123.8237,123.2884,123.7543,240795.0
2018-11-21 14:00:00,124.84,124.84,124.06,124.31,162445.0,123.7344,123.7344,122.9614,123.2091,162445.0
2018-11-21 14:30:00,124.32,124.5,124.17,124.41,217699.0,123.2191,123.3975,123.0704,123.3083,217699.0
2018-11-21 15:00:00,124.41,124.75,124.21,124.23,303976.0,123.3083,123.6452,123.11,123.1299,303976.0
2018-11-21 15:30:00,124.17,124.2,123.58,123.61,647298.0,123.0704,123.1001,122.4856,122.5153,647298.0
2018-11-23 09:30:00,121.33,123.71,120.71,122.96,551801.0,120.2555,122.6145,119.641,121.8711,551801.0
2018-11-23 10:00:00,123.0,123.25,122.18,122.88,316058.0,121.9107,122.1585,121.098,121.7918,316058.0
2018-11-23 10:30:00,122.78,123.26,122.0,122.69,223444.0,121.6927,122.1684,120.9196,121.6035,223444.0
2018-11-23 11:00:00,122.66,123.19,122.55,122.9,323575.0,121.5738,122.0991,121.4647,121.8116,323575.0
2018-11-23 11:30:00,122.88,122.99,122.12,122.34,234936.0,121.7918,121.9008,121.0385,121.2566,234936.0
2018-11-23 12:00:00,122.33,123.03,122.13,122.45,356371.0,121.2467,121.9405,121.0484,121.3656,356371.0
2018-11-23 12:30:00,122.41,122.41,121.91,122.03,329635.0,121.326,121.326,120.8304,120.9493,329635.0
2018-11-26 09:30:00,124.48,125.32,123.66,124.88,1329363.0,123.3776,124.2102,122.5649,123.7741,1329363.0
2018-11-26 10:00:00,124.89,125.24,124.26,125.21,541744.0,123.784,124.1309,123.1596,124.1012,541744.0
2018-11-26 10:30:00,125.22,125.95,124.88,125.75,481513.0,124.1111,124.8346,123.7741,124.6364,481513.0
2018-11-26 11:00:00,125.76,126.25,125.38,125.5,432080.0,124.6463,125.132,124.2697,124.3886,432080.0
2018-11-26 11:30:00,125.46,125.57,125.02,125.3,270036.0,124.349,124.458,123.9129,124.1904,270036.0
2018-11-26 12:00:00,125.29,126.11,125.17,125.63,279333.0,124.1805,124.9932,124.0615,124.5175,279333.0
2018-11-26 12:30:00,125.59,125.61,124.82,125.38,228196.0,124.4778,124.4976,123.7146,124.2697,228196.0
2018-11-26 13:00:00,125.44,125.92,125.2,125.72,180260.0,124.3291,124.8049,124.0913,124.6067,180260.0
2018-11-26 13:30:00,125.74,126.3,125.37,126.29,201370.0,124.6265,125.1815,124.2598,125.1716,201370.0
2018-11-26 14:00:00,126.28,126.39,125.77,126.25,255830.0,125.1617,125.2707,124.6562,125.132,255830.0
2018-11-26 14:30:00,126.27,126.7,126.03,126.67,219124.0,125.1518,125.578,124.9139,125.5482,219124.0
2018-11-26 15:00:00,126.65,126.95,126.51,126.61,330409.0,125.5284,125.8258,125.3897,125.4888,330409.0
2018-11-26 15:30:00,126.61,126.94,126.35,126.42,804951.0,125.4888,125.8159,125.2311,125.3005,804951.0
2018-11-27 09:30:00,125.15,126.09,123.72,125.85,764767.0,124.0417,124.9734,122.6244,124.7355,764767.0
2018-11-27 10:00:00,125.88,126.65,125.33,125.91,894485.0,124.7652,125.5284,124.2201,124.795,894485.0
2018-11-27 10:30:00,125.92,126.38,124.89,126.32,501439.0,124.8049,125.2608,123.784,125.2013,501439.0
2018-11-27 11:00:00,126.29,126.91,125.86,126.79,439304.0,125.1716,125.7861,124.7454,125.6672,439304.0
2018-11-27 11:30:00,126.75,127.08,126.14,126.9,544928.0,125.6275,125.9546,125.0229,125.7762,544928.0
2018-11-27 12:00:00,126.91,126.96,126.14,126.16,287821.0,125.7861,125.8357,125.0229,125.0428,287821.0
2018-11-27 12:30:00,126.13,126.35,125.53,125.87,238042.0,125.013,125.2311,124.4183,124.7553,238042.0
2018-11-27 13:00:00,125.84,126.22,125.62,126.16,236428.0,124.7256,125.1022,124.5075,125.0428,236428.0
2018-11-27 13:30:00,126.17,126.85,126.16,126.8,281633.0,125.0527,125.7266,125.0428,125.6771,281633.0
2018-11-27 14:00:00,126.79,127.24,126.7,127.24,385825.0,125.6672,126.1132,125.578,126.1132,385825.0
2018-11-27 14:30:00,127.24,127.41,126.85,126.9,423836.0,126.1132,126.2817,125.7266,125.7762,423836.0
2018-11-27 15:00:00,126.9,127.0,126.36,126.94,546154.0,125.7762,125.8753,125.241,125.8159,546154.0
2018-11-27 15:30:00,126.95,127.61,126.45,127.54,1179861.0,125.8258,126.4799,125.3302,126.4105,1179861.0
2018-11-28 09:30:00,138.69,139.6,133.43,133.92,4802767.0,137.4618,138.3637,132.2484,132.734,4802767.0
2018-11-28 10:00:00,133.9,134.87,132.38,133.01,2486706.0,132.7142,133.6756,131.2077,131.8321,2486706.0
2018-11-28 10:30:00,132.98,133.72,132.44,133.28,1040331.0,131.8024,132.5358,131.2671,132.0997,1040331.0
2018-11-28 11:00:00,133.31,133.75,131.97,132.35,981635.0,132.1294,132.5655,130.8013,131.1779,981635.0
2018-11-28 11:30:00,132.34,134.15,132.13,133.86,671641.0,131.168,132.962,130.9599,132.6746,671641.0
2018-11-28 12:00:00,133.87,136.55,133.84,136.54,2056756.0,132.6845,135.3407,132.6547,135.3308,2056756.0
2018-11-28 12:30:00,136.52,138.33,136.52,137.66,1471162.0,135.311,137.105,135.311,136.4409,1471162.0
2018-11-28 13:00:00,137.61,137.65,135.93,137.02,876838.0,136.3914,136.431,134.7262,135.8066,876838.0
2018-11-28 13:30:00,137.0,138.21,136.67,137.85,532379.0,135.7868,136.986,135.4597,136.6292,532379.0
2018-11-28 14:00:00,137.93,138.72,137.38,138.52,1015943.0,136.7085,137.4915,136.1634,137.2933,1015943.0
2018-11-28 14:30:00,138.55,138.99,138.23,138.44,762221.0,137.323,137.7591,137.0059,137.214,762221.0
2018-11-28 15:00:00,138.44,139.19,138.11,138.93,884908.0,137.214,137.9574,136.8869,137.6997,884908.0
2018-11-28 15:30:00,138.93,140.89,138.79,140.64,2385163.0,137.6997,139.6423,137.5609,139.3945,2385163.0
2018-11-29 09:30:00,139.85,142.85,139.27,142.58,1721595.0,138.6115,141.585,138.0367,141.3173,1721595.0
2018-11-29 10:00:00,142.57,142.88,140.29,140.55,788043.0,141.3074,141.6147,139.0476,139.3053,788043.0
2018-11-29 10:30:00,140.5,141.34,139.45,140.21,554562.0,139.2558,140.0883,138.2151,138.9683,554562.0
2018-11-29 11:00:00,140.14,140.89,139.79,140.5,364570.0,138.899,139.6423,138.5521,139.2558,364570.0
2018-11-29 11:30:00,140.51,141.23,140.2,140.64,304388.0,139.2657,139.9793,138.9584,139.3945,304388.0
2018-11-29 12:00:00,140.65,140.65,140.05,140.3,303472.0,139.4044,139.4044,138.8098,139.0575,303472.0
2018-11-29 12:30:00,140.28,140.71,139.95,140.44,250808.0,139.0377,139.4639,138.7106,139.1963,250808.0
2018-11-29 13:00:00,140.45,140.52,139.81,140.17,153507.0,139.2062,139.2756,138.5719,138.9287,153507.0
2018-11-29 13:30:00,140.19,140.51,139.96,140.15,192669.0,138.9485,139.2657,138.7206,138.9089,192669.0
2018-11-29 14:00:00,140.14,141.23,139.99,140.8,318989.0,138.899,139.9793,138.7503,139.5531,318989.0
2018-11-29 14:30:00,140.83,141.29,140.5,141.17,253663.0,139.5828,140.0388,139.2558,139.9198,253663.0
2018-11-29 15:00:00,141.18,141.25,140.38,140.6,190613.0,139.9297,139.9991,139.1368,139.3549,190613.0
2018-11-29 15:30:00,140.57,140.57,139.71,139.76,551777.0,139.3251,139.3251,138.4728,138.5223,551777.0
2018-11-30 09:30:00,138.89,141.02,138.28,140.78,761237.0,137.66,139.7712,137.0554,139.5333,761237.0
2018-11-30 10:00:00,140.78,141.56,140.28,141.18,416477.0,139.5333,140.3064,139.0377,139.9297,416477.0
2018-11-30 10:30:00,141.18,141.85,141.05,141.1,400415.0,139.9297,140.5938,139.8009,139.8505,400415.0
2018-11-30 11:00:00,141.06,141.26,140.39,140.68,313428.0,139.8108,140.009,139.1467,139.4342,313428.0
2018-11-30 11:30:00,140.67,141.99,140.41,141.86,305436.0,139.4243,140.7326,139.1666,140.6037,305436.0
2018-11-30 12:00:00,141.88,142.25,141.45,142.09,373199.0,140.6235,140.9903,140.1974,140.8317,373199.0
2018-11-30 12:30:00,142.07,142.66,141.98,142.01,330159.0,140.8119,141.3966,140.7227,140.7524,330159.0
2018-11-30 13:00:00,142.0,142.0,141.03,141.39,288256.0,140.7425,140.7425,139.7811,140.1379,288256.0
2018-11-30 13:30:00,141.43,142.28,141.41,142.23,293203.0,140.1775,141.02,140.1577,140.9704,293203.0
2018-11-30 14:00:00,142.24,142.78,142.13,142.58,374697.0,140.9804,141.5156,140.8713,141.3173,374697.0
2018-11-30 14:30:00,142.57,143.01,142.51,142.73,382198.0,141.3074,141.7435,141.248,141.466,382198.0
2018-11-30 15:00:00,142.78,143.22,142.67,142.89,465605.0,141.5156,141.9517,141.4066,141.6246,465605.0
2018-11-30 15:30:00,142.91,143.08,142.26,142.84,894813.0,141.6444,141.8129,141.0002,141.575,894813.0
2018-12-03 09:30:00,146.3,147.07,143.51,144.27,1443782.0,145.0044,145.7676,142.2391,142.9924,1443782.0
2018-12-03 10:00:00,144.29,145.14,143.82,144.59,437026.0,143.0122,143.8547,142.5464,143.3095,437026.0
2018-12-03 10:30:00,144.6,144.81,142.56,142.99,550469.0,143.3195,143.5276,141.2975,141.7237,550469.0
2018-12-03 11:00:00,143.04,144.58,142.73,144.36,339938.0,141.7733,143.2996,141.466,143.0816,339938.0
2018-12-03 11:30:00,144.43,144.7,143.25,143.35,234139.0,143.151,143.4186,141.9814,142.0805,234139.0
2018-12-03 12:00:00,143.37,143.99,143.36,143.48,175189.0,142.1004,142.7149,142.0904,142.2094,175189.0
2018-12-03 12:30:00,143.53,144.16,143.53,143.9,142396.0,142.2589,142.8834,142.2589,142.6257,142396.0
2018-12-03 13:00:00,143.89,144.42,143.74,143.81,172314.0,142.6157,143.1411,142.4671,142.5365,172314.0
2018-12-03 13:30:00,143.81,143.82,142.86,143.17,224763.0,142.5365,142.5464,141.5949,141.9021,224763.0
2018-12-03 14:00:00,143.22,143.64,142.67,143.38,201593.0,141.9517,142.368,141.4066,142.1103,201593.0
2018-12-03 14:30:00,143.4,143.72,143.2,143.53,168146.0,142.1301,142.4473,141.9319,142.2589,168146.0
2018-12-03 15:00:00,143.51,143.93,143.07,143.75,299975.0,142.2391,142.6554,141.803,142.477,299975.0
2018-12-03 15:30:00,143.78,144.2,143.29,144.14,741707.0,142.5067,142.923,142.0211,142.8635,741707.0
2018-12-04 09:30:00,142.73,144.44,142.17,144.16,429612.0,141.466,143.1609,140.911,142.8834,429612.0
2018-12-04 10:00:00,144.14,145.2,143.58,145.07,554428.0,142.8635,143.9141,142.3085,143.7853,554428.0
2018-12-04 10:30:00,145.07,145.18,144.64,144.84,291347.0,143.7853,143.8943,143.3591,143.5573,291347.0
2018-12-04 11:00:00,144.83,145.18,144.27,144.35,223447.0,143.5474,143.8943,142.9924,143.0717,223447.0
2018-12-04 11:30:00,144.35,144.35,143.45,143.47,297848.0,143.0717,143.0717,142.1796,142.1995,297848.0
2018-12-04 12:00:00,143.45,143.52,140.75,140.75,468787.0,142.1796,142.249,139.5036,139.5036,468787.0
2018-12-04 12:30:00,140.64,141.78,139.89,141.29,375660.0,139.3945,140.5244,138.6512,140.0388,375660.0
2018-12-04 13:00:00,141.25,141.38,139.91,140.3,290287.0,139.9991,140.128,138.671,139.0575,290287.0
2018-12-04 13:30:00,140.3,140.69,138.91,140.35,448374.0,139.0575,139.4441,137.6798,139.1071,448374.0
2018-12-04 14:00:00,140.45,141.57,140.08,140.54,248575.0,139.2062,140.3163,138.8395,139.2954,248575.0
2018-12-04 14:30:00,140.51,141.64,140.51,140.7,170614.0,139.2657,140.3857,139.2657,139.454,170614.0
2018-12-04 15:00:00,140.72,140.75,139.51,139.65,262564.0,139.4738,139.5036,138.2745,138.4133,262564.0
2018-12-04 15:30:00,139.63,139.96,138.8,139.31,900763.0,138.3935,138.7206,137.5708,138.0763,900763.0
2018-12-06 09:30:00,134.8,138.3,132.75,137.19,1558473.0,133.6062,137.0753,131.5744,135.9751,1558473.0
2018-12-06 10:00:00,137.21,139.6,136.66,139.33,882779.0,135.9949,138.3637,135.4498,138.0961,882779.0
2018-12-06 10:30:00,139.36,139.69,137.55,137.8,546745.0,138.1259,138.4529,136.3319,136.5797,546745.0
2018-12-06 11:00:00,137.79,138.28,136.89,137.2,393367.0,136.5698,137.0554,135.6777,135.985,393367.0
2018-12-06 11:30:00,137.15,139.38,137.0,139.29,408779.0,135.9354,138.1457,135.7868,138.0565,408779.0
2018-12-06 12:00:00,139.3,140.34,138.75,140.26,411516.0,138.0664,139.0972,137.5213,139.0179,411516.0
2018-12-06 12:30:00,140.29,140.44,139.65,139.87,278011.0,139.0476,139.1963,138.4133,138.6313,278011.0
2018-12-06 13:00:00,139.84,140.07,138.84,138.84,271251.0,138.6016,138.8296,137.6105,137.6105,271251.0
2018-12-06 13:30:00,138.9,140.23,138.41,140.23,272162.0,137.6699,138.9882,137.1843,138.9882,272162.0
2018-12-06 14:00:00,140.16,140.55,139.29,140.23,359568.0,138.9188,139.3053,138.0565,138.9882,359568.0
2018-12-06 14:30:00,140.18,140.45,139.04,140.26,395051.0,138.9386,139.2062,137.8087,139.0179,395051.0
2018-12-06 15:00:00,140.29,140.75,139.75,140.75,488934.0,139.0476,139.5036,138.5124,139.5036,488934.0
2018-12-06 15:30:00,140.72,142.04,140.66,142.03,951974.0,139.4738,140.7821,139.4144,140.7722,951974.0
2018-12-07 09:30:00,141.9,142.37,140.07,140.37,468668.0,140.6434,141.1092,138.8296,139.1269,468668.0
2018-12-07 10:00:00,140.43,140.94,138.56,139.89,378889.0,139.1864,139.6919,137.3329,138.6512,378889.0
2018-12-07 10:30:00,139.86,140.31,138.9,139.62,181113.0,138.6214,139.0675,137.6699,138.3836,181113.0
2018-12-07 11:00:00,139.6,139.75,137.14,137.42,386804.0,138.3637,138.5124,135.9255,136.203,386804.0
2018-12-07 11:30:00,137.38,138.41,136.93,137.04,326464.0,136.1634,137.1843,135.7174,135.8264,326464.0
2018-12-07 12:00:00,137.03,137.85,137.01,137.68,237067.0,135.8165,136.6292,135.7967,136.4607,237067.0
2018-12-07 12:30:00,137.66,138.27,136.78,138.05,294125.0,136.4409,137.0455,135.5687,136.8275,294125.0
2018-12-07 13:00:00,138.04,138.52,137.11,137.85,131374.0,136.8176,137.2933,135.8958,136.6292,131374.0
2018-12-07 13:30:00,137.85,137.94,136.56,136.66,216754.0,136.6292,136.7184,135.3507,135.4498,216754.0
2018-12-07 14:00:00,136.64,137.05,135.96,136.43,381956.0,135.43,135.8363,134.756,135.2218,381956.0
2018-12-07 14:30:00,136.49,136.56,135.15,135.26,313094.0,135.2813,135.3507,133.9531,134.0622,313094.0
2018-12-07 15:00:00,135.27,135.92,134.73,135.78,451317.0,134.0721,134.7163,133.5369,134.5776,451317.0
2018-12-07 15:30:00,135.79,136.68,135.45,135.89,792280.0,134.5875,135.4696,134.2505,134.6866,792280.0
2018-12-10 09:30:00,135.16,139.49,135.0,136.16,641665.0,133.9631,138.2547,133.8045,134.9542,641665.0
2018-12-10 10:00:00,136.17,138.02,136.02,136.22,422846.0,134.9641,136.7977,134.8154,135.0137,422846.0
2018-12-10 10:30:00,136.21,136.6,134.15,134.4,485813.0,135.0038,135.3903,132.962,133.2098,485813.0
2018-12-10 11:00:00,134.46,134.68,133.18,134.41,466421.0,133.2693,133.4873,132.0006,133.2197,466421.0
2018-12-10 11:30:00,134.51,135.79,134.49,135.05,262295.0,133.3188,134.5875,133.299,133.854,262295.0
2018-12-10 12:00:00,135.07,135.57,134.4,134.8,152134.0,133.8739,134.3694,133.2098,133.6062,152134.0
2018-12-10 12:30:00,134.75,136.7,134.73,136.65,407373.0,133.5567,135.4894,133.5369,135.4399,407373.0
2018-12-10 13:00:00,136.67,136.9,135.76,135.76,207924.0,135.4597,135.6876,134.5577,134.5577,207924.0
2018-12-10 13:30:00,135.74,137.02,135.68,136.75,162961.0,134.5379,135.8066,134.4785,135.539,162961.0
2018-12-10 14:00:00,136.79,137.47,136.56,136.72,232810.0,135.5786,136.2526,135.3507,135.5092,232810.0
2018-12-10 14:30:00,136.8,137.97,136.72,137.13,238270.0,135.5885,136.7482,135.5092,135.9156,238270.0
2018-12-10 15:00:00,137.19,137.71,136.85,137.24,234343.0,135.9751,136.4905,135.6381,136.0246,234343.0
2018-12-10 15:30:00,137.32,138.23,137.22,137.28,549745.0,136.1039,137.0059,136.0048,136.0643,549745.0
2018-12-11 09:30:00,140.59,140.7,138.4,139.93,512333.0,139.345,139.454,137.1744,138.6908,512333.0
2018-12-11 10:00:00,139.89,140.4,138.49,139.76,238669.0,138.6512,139.1567,137.2636,138.5223,238669.0
2018-12-11 10:30:00,139.88,139.96,138.06,138.57,245571.0,138.6413,138.7206,136.8374,137.3429,245571.0
2018-12-11 11:00:00,138.58,138.62,137.53,138.07,167803.0,137.3528,137.3924,136.3121,136.8473,167803.0
2018-12-11 11:30:00,138.02,138.59,137.28,138.4,205177.0,136.7977,137.3627,136.0643,137.1744,205177.0
2018-12-11 12:00:00,138.46,138.47,136.8,137.42,227873.0,137.2338,137.2437,135.5885,136.203,227873.0
2018-12-11 12:30:00,137.4,137.74,136.92,137.07,162198.0,136.1832,136.5202,135.7075,135.8561,162198.0
2018-12-11 13:00:00,137.07,137.65,136.9,137.12,113938.0,135.8561,136.431,135.6876,135.9057,113938.0
2018-12-11 13:30:00,137.05,137.14,135.65,135.84,149104.0,135.8363,135.9255,134.4487,134.637,149104.0
2018-12-11 14:00:00,135.78,137.26,135.59,137.1,184181.0,134.5776,136.0445,134.3893,135.8859,184181.0
2018-12-11 14:30:00,137.15,137.86,137.06,137.41,155294.0,135.9354,136.6391,135.8462,136.1931,155294.0
2018-12-11 15:00:00,137.43,138.13,136.88,137.65,217017.0,136.213,136.9068,135.6678,136.431,217017.0
2018-12-11 15:30:00,137.66,138.22,136.71,136.81,391916.0,136.4409,136.996,135.4993,135.5984,391916.0
2018-12-12 09:30:00,141.79,142.05,139.55,141.93,809205.0,140.5343,140.792,138.3142,140.6731,809205.0
2018-12-12 10:00:00,141.96,142.32,141.24,141.25,507952.0,140.7028,141.0597,139.9892,139.9991,507952.0
2018-12-12 10:30:00,141.3,142.43,141.06,142.2,315630.0,140.0487,141.1687,139.8108,140.9407,315630.0
2018-12-12 11:00:00,142.26,143.3,141.91,143.06,673874.0,141.0002,142.031,140.6533,141.7931,673874.0
2018-12-12 11:30:00,143.06,144.03,142.71,143.74,552593.0,141.7931,142.7545,141.4462,142.4671,552593.0
2018-12-12 12:00:00,143.76,143.97,142.33,142.75,283603.0,142.4869,142.695,141.0696,141.4858,283603.0
2018-12-12 12:30:00,142.76,142.84,142.04,142.62,150538.0,141.4958,141.575,140.7821,141.357,150538.0
2018-12-12 13:00:00,142.61,142.8,142.19,142.48,135941.0,141.3471,141.5354,140.9308,141.2182,135941.0
2018-12-12 13:30:00,142.48,142.72,142.22,142.66,284994.0,141.2182,141.4561,140.9605,141.3966,284994.0
2018-12-12 14:00:00,142.6,142.67,140.44,140.7,258685.0,141.3372,141.4066,139.1963,139.454,258685.0
2018-12-12 14:30:00,140.64,141.0,139.98,140.9,212895.0,139.3945,139.7513,138.7404,139.6522,212895.0
2018-12-12 15:00:00,140.91,141.44,140.53,140.57,222673.0,139.6621,140.1874,139.2855,139.3251,222673.0
2018-12-12 15:30:00,140.58,141.47,139.93,140.09,600920.0,139.3351,140.2172,138.6908,138.8494,600920.0
2018-12-13 09:30:00,141.5,143.27,140.92,141.64,513306.0,140.2469,142.0012,139.672,140.3857,513306.0
2018-12-13 10:00:00,141.78,143.63,141.66,141.9,432935.0,140.5244,142.358,140.4055,140.6434,432935.0
2018-12-13 10:30:00,141.89,141.89,140.11,141.34,281150.0,140.6335,140.6335,138.8692,140.0883,281150.0
2018-12-13 11:00:00,141.29,141.37,140.2,140.99,217771.0,140.0388,140.1181,138.9584,139.7414,217771.0
2018-12-13 11:30:00,140.97,141.64,140.11,140.2,237083.0,139.7216,140.3857,138.8692,138.9584,237083.0
2018-12-13 12:00:00,140.16,140.3,139.57,139.84,188734.0,138.9188,139.0575,138.334,138.6016,188734.0
2018-12-13 12:30:00,139.84,140.59,139.84,140.49,147448.0,138.6016,139.345,138.6016,139.2459,147448.0
2018-12-13 13:00:00,140.47,140.73,140.06,140.58,98852.0,139.226,139.4837,138.8197,139.3351,98852.0
2018-12-13 13:30:00,140.62,141.64,140.62,141.1,160104.0,139.3747,140.3857,139.3747,139.8505,160104.0
2018-12-13 14:00:00,141.13,141.23,140.33,140.77,165385.0,139.8802,139.9793,139.0873,139.5234,165385.0
2018-12-13 14:30:00,140.78,140.82,140.21,140.56,132093.0,139.5333,139.5729,138.9683,139.3152,132093.0
2018-12-13 15:00:00,140.59,141.04,140.16,140.69,150999.0,139.345,139.791,138.9188,139.4441,150999.0
2018-12-13 15:30:00,140.67,141.36,140.48,141.08,432030.0,139.4243,140.1082,139.2359,139.8306,432030.0
2018-12-14 09:30:00,138.88,140.06,137.62,139.52,677852.0,137.6501,138.8197,136.4013,138.2844,677852.0
2018-12-14 10:00:00,139.55,140.71,139.35,139.53,358923.0,138.3142,139.4639,138.116,138.2944,358923.0
2018-12-14 10:30:00,139.45,140.68,139.33,139.97,187478.0,138.2151,139.4342,138.0961,138.7305,187478.0
2018-12-14 11:00:00,140.0,140.47,138.76,139.04,288552.0,138.7602,139.226,137.5312,137.8087,288552.0
2018-12-14 11:30:00,139.12,139.55,137.93,138.03,225746.0,137.888,138.3142,136.7085,136.8076,225746.0
2018-12-14 12:00:00,138.05,138.65,137.81,138.44,336946.0,136.8275,137.4222,136.5896,137.214,336946.0
2018-12-14 12:30:00,138.43,138.9,137.8,137.8,207909.0,137.2041,137.6699,136.5797,136.5797,207909.0
2018-12-14 13:00:00,137.8,138.18,137.33,137.8,168591.0,136.5797,136.9563,136.1138,136.5797,168591.0
2018-12-14 13:30:00,137.75,137.79,136.94,137.29,181459.0,136.5301,136.5698,135.7273,136.0742,181459.0
2018-12-14 14:00:00,137.28,137.59,136.97,137.35,162145.0,136.0643,136.3715,135.757,136.1337,162145.0
2018-12-14 14:30:00,137.34,137.52,136.39,136.98,344082.0,136.1238,136.3022,135.1822,135.7669,344082.0
2018-12-14 15:00:00,137.02,137.37,136.67,137.0,190113.0,135.8066,136.1535,135.4597,135.7868,190113.0
2018-12-14 15:30:00,137.02,137.21,136.38,137.03,596885.0,135.8066,135.9949,135.1723,135.8165,596885.0
2018-12-17 09:30:00,134.31,134.88,131.85,133.82,969211.0,133.1206,133.6855,130.6824,132.6349,969211.0
2018-12-17 10:00:00,133.69,134.71,133.03,134.39,634548.0,132.5061,133.517,131.8519,133.1999,634548.0
2018-12-17 10:30:00,134.37,135.32,133.61,134.63,331233.0,133.1801,134.1216,132.4268,133.4378,331233.0
2018-12-17 11:00:00,134.62,135.31,134.11,134.22,245252.0,133.4278,134.1117,132.9224,133.0314,245252.0
2018-12-17 11:30:00,134.22,135.12,133.54,135.08,287269.0,133.0314,133.9234,132.3574,133.8838,287269.0
2018-12-17 12:00:00,135.11,135.5,134.23,134.43,170206.0,133.9135,134.3,133.0413,133.2395,170206.0
2018-12-17 12:30:00,134.4,134.45,132.45,132.86,313261.0,133.2098,133.2593,131.2771,131.6834,313261.0
2018-12-17 13:00:00,132.81,132.98,132.15,132.57,265557.0,131.6339,131.8024,130.9797,131.396,265557.0
2018-12-17 13:30:00,132.5,132.83,131.32,131.44,377115.0,131.3266,131.6537,130.1571,130.276,377115.0
2018-12-17 14:00:00,131.46,131.81,130.87,130.95,432168.0,130.2958,130.6427,129.711,129.7903,432168.0
2018-12-17 14:30:00,131.0,131.49,130.56,130.95,439494.0,129.8399,130.3256,129.4038,129.7903,439494.0
2018-12-17 15:00:00,130.95,131.3,129.97,130.38,451646.0,129.7903,130.1372,128.819,129.2254,451646.0
2018-12-17 15:30:00,130.41,131.01,130.02,130.87,1039610.0,129.2551,129.8498,128.8686,129.711,1039610.0
2018-12-18 09:30:00,132.14,132.48,130.13,131.36,834307.0,130.9698,131.3068,128.9776,130.1967,834307.0
2018-12-18 10:00:00,131.4,131.49,130.28,130.96,524695.0,130.2364,130.3256,129.1263,129.8003,524695.0
2018-12-18 10:30:00,130.99,132.01,130.93,131.71,646260.0,129.83,130.841,129.7705,130.5436,646260.0
2018-12-18 11:00:00,131.77,132.25,130.84,131.45,337452.0,130.6031,131.0788,129.6813,130.2859,337452.0
2018-12-18 11:30:00,131.46,132.1,131.41,131.68,158997.0,130.2958,130.9302,130.2463,130.5139,158997.0
2018-12-18 12:00:00,131.61,132.84,131.61,132.34,202682.0,130.4445,131.6636,130.4445,131.168,202682.0
2018-12-18 12:30:00,132.34,133.47,132.31,133.14,227142.0,131.168,132.288,131.1383,131.9609,227142.0
2018-12-18 13:00:00,133.17,133.68,132.76,133.06,368141.0,131.9907,132.4962,131.5843,131.8817,368141.0
2018-12-18 13:30:00,133.08,133.13,132.22,132.61,208125.0,131.9015,131.951,131.0491,131.4356,208125.0
2018-12-18 14:00:00,132.6,133.07,132.39,132.81,254015.0,131.4257,131.8916,131.2176,131.6339,254015.0
2018-12-18 14:30:00,132.85,132.87,131.24,131.31,276272.0,131.6735,131.6933,130.0778,130.1472,276272.0
2018-12-18 15:00:00,131.24,131.96,130.94,131.58,295845.0,130.0778,130.7914,129.7804,130.4148,295845.0
2018-12-18 15:30:00,131.62,133.26,131.62,132.29,565917.0,130.4544,132.0799,130.4544,131.1185,565917.0
2018-12-19 09:30:00,131.98,135.92,131.76,135.52,600118.0,130.8112,134.7163,130.5932,134.3199,600118.0
2018-12-19 10:00:00,135.47,135.74,134.71,135.16,372656.0,134.2703,134.5379,133.517,133.9631,372656.0
2018-12-19 10:30:00,135.19,135.5,134.73,135.23,287530.0,133.9928,134.3,133.5369,134.0324,287530.0
2018-12-19 11:00:00,135.27,135.3,134.4,134.99,230965.0,134.0721,134.1018,133.2098,133.7946,230965.0
2018-12-19 11:30:00,134.95,135.68,134.85,135.63,227997.0,133.7549,134.4785,133.6558,134.4289,227997.0
2018-12-19 12:00:00,135.65,136.0,135.29,135.96,245229.0,134.4487,134.7956,134.0919,134.756,245229.0
2018-12-19 12:30:00,135.95,136.0,135.56,135.64,149043.0,134.7461,134.7956,134.3595,134.4388,149043.0
2018-12-19 13:00:00,135.61,135.69,134.9,135.22,222118.0,134.4091,134.4884,133.7054,134.0225,222118.0
2018-12-19 13:30:00,135.24,136.46,135.09,136.24,215985.0,134.0423,135.2515,133.8937,135.0335,215985.0
2018-12-19 14:00:00,136.15,136.5,132.39,134.4,594317.0,134.9443,135.2912,131.2176,133.2098,594317.0
2018-12-19 14:30:00,134.41,135.46,131.01,131.54,477510.0,133.2197,134.2604,129.8498,130.3751,477510.0
2018-12-19 15:00:00,131.54,131.9,129.5,131.0,727134.0,130.3751,130.7319,128.3532,129.8399,727134.0
2018-12-19 15:30:00,131.02,131.82,130.23,131.06,809840.0,129.8597,130.6526,129.0767,129.8994,809840.0
2018-12-20 09:30:00,129.25,132.01,128.87,131.2,1175500.0,128.1054,130.841,127.7288,130.0381,1175500.0
2018-12-20 10:00:00,131.22,132.33,130.66,131.15,451913.0,130.0579,131.1581,129.5029,129.9886,451913.0
2018-12-20 10:30:00,131.15,131.6,129.35,129.42,346758.0,129.9886,130.4346,128.2045,128.2739,346758.0
2018-12-20 11:00:00,129.39,129.4,125.23,125.52,976204.0,128.2442,128.2541,124.121,124.4084,976204.0
2018-12-20 11:30:00,125.57,125.78,122.64,124.11,1195662.0,124.458,124.6661,121.5539,123.0109,1195662.0
2018-12-20 12:00:00,124.12,126.19,123.23,126.03,665096.0,123.0208,125.0725,122.1387,124.9139,665096.0
2018-12-20 12:30:00,126.02,126.46,125.16,126.42,475946.0,124.904,125.3401,124.0516,125.3005,475946.0
2018-12-20 13:00:00,126.42,126.91,125.72,126.5,844637.0,125.3005,125.7861,124.6067,125.3797,844637.0
2018-12-20 13:30:00,126.47,126.59,125.44,125.51,402977.0,125.35,125.469,124.3291,124.3985,402977.0
2018-12-20 14:00:00,125.51,126.57,124.22,126.56,522024.0,124.3985,125.4491,123.1199,125.4392,522024.0
2018-12-20 14:30:00,126.54,129.0,126.22,128.04,788034.0,125.4194,127.8576,125.1022,126.9061,788034.0
2018-12-20 15:00:00,128.04,128.9,127.35,127.95,474512.0,126.9061,127.7585,126.2222,126.8169,474512.0
2018-12-20 15:30:00,128.02,128.75,126.89,127.71,938341.0,126.8863,127.6098,125.7663,126.579,938341.0
2018-12-21 09:30:00,128.13,129.32,125.21,126.31,1867225.0,126.9953,128.1748,124.1012,125.1914,1867225.0
2018-12-21 10:00:00,126.33,129.39,125.75,129.22,760332.0,125.2113,128.2442,124.6364,128.0757,760332.0
2018-12-21 10:30:00,129.18,129.23,127.9,127.98,656412.0,128.036,128.0856,126.7674,126.8466,656412.0
2018-12-21 11:00:00,127.99,128.09,125.74,126.85,475490.0,126.8566,126.9557,124.6265,125.7266,475490.0
2018-12-21 11:30:00,126.95,127.1,125.25,125.39,253210.0,125.8258,125.9744,124.1408,124.2796,253210.0
2018-12-21 12:00:00,125.41,125.41,123.11,123.22,546066.0,124.2994,124.2994,122.0198,122.1288,546066.0
2018-12-21 12:30:00,123.21,125.02,122.73,123.93,484938.0,122.1189,123.9129,121.6431,122.8325,484938.0
2018-12-21 13:00:00,123.94,125.32,123.7,124.7,319631.0,122.8424,124.2102,122.6045,123.5957,319631.0
2018-12-21 13:30:00,124.66,125.31,123.93,124.35,325209.0,123.556,124.2003,122.8325,123.2488,325209.0
2018-12-21 14:00:00,124.29,124.84,123.79,124.1,247846.0,123.1893,123.7344,122.6937,123.001,247846.0
2018-12-21 14:30:00,124.1,124.65,123.5,124.21,297453.0,123.001,123.5461,122.4063,123.11,297453.0
2018-12-21 15:00:00,124.23,124.47,122.67,122.72,356152.0,123.1299,123.3677,121.5837,121.6332,356152.0
2018-12-21 15:30:00,122.73,123.77,122.46,122.85,914137.0,121.6431,122.6739,121.3755,121.7621,914137.0
2018-12-24 09:30:00,121.14,124.63,120.16,121.63,833676.0,120.0672,123.5263,119.0959,120.5529,833676.0
2018-12-24 10:00:00,121.51,123.25,120.51,122.98,522093.0,120.4339,122.1585,119.4428,121.8909,522093.0
2018-12-24 10:30:00,123.09,124.84,122.65,124.03,677124.0,121.9999,123.7344,121.5638,122.9316,677124.0
2018-12-24 11:00:00,124.04,124.36,123.17,123.83,429773.0,122.9415,123.2587,122.0792,122.7334,429773.0
2018-12-24 11:30:00,123.79,124.31,122.69,123.03,306498.0,122.6937,123.2091,121.6035,121.9405,306498.0
2018-12-24 12:00:00,123.08,123.72,122.48,122.76,354395.0,121.99,122.6244,121.3953,121.6729,354395.0
2018-12-24 12:30:00,122.74,123.16,121.3,121.48,625950.0,121.653,122.0693,120.2258,120.4042,625950.0
2018-12-26 09:30:00,122.52,126.72,122.12,124.62,885622.0,121.435,125.5978,121.0385,123.5164,885622.0
2018-12-26 10:00:00,124.68,125.38,123.06,124.09,380112.0,123.5759,124.2697,121.9702,122.9911,380112.0
2018-12-26 10:30:00,124.05,124.47,123.09,123.43,283771.0,122.9514,123.3677,121.9999,122.3369,283771.0
2018-12-26 11:00:00,123.5,124.63,123.28,124.5,306147.0,122.4063,123.5263,122.1883,123.3975,306147.0
2018-12-26 11:30:00,124.51,126.24,123.85,126.19,364760.0,123.4074,125.1221,122.7532,125.0725,364760.0
2018-12-26 12:00:00,126.19,127.32,126.02,126.2,327879.0,125.0725,126.1925,124.904,125.0824,327879.0
2018-12-26 12:30:00,126.25,127.38,126.16,127.29,206277.0,125.132,126.252,125.0428,126.1628,206277.0
2018-12-26 13:00:00,127.32,127.55,126.26,126.85,275983.0,126.1925,126.4205,125.1419,125.7266,275983.0
2018-12-26 13:30:00,126.89,128.04,126.6,127.99,221846.0,125.7663,126.9061,125.4789,126.8566,221846.0
2018-12-26 14:00:00,128.02,128.02,126.97,127.33,235157.0,126.8863,126.8863,125.8456,126.2024,235157.0
2018-12-26 14:30:00,127.32,128.34,127.32,128.29,226709.0,126.1925,127.2035,126.1925,127.1539,226709.0
2018-12-26 15:00:00,128.25,129.26,127.93,129.13,521862.0,127.1143,128.1153,126.7971,127.9865,521862.0
2018-12-26 15:30:00,129.15,130.9,129.03,130.9,966037.0,128.0063,129.7408,127.8873,129.7408,966037.0
2018-12-27 09:30:00,128.8,130.58,127.84,130.53,702290.0,127.6594,129.4236,126.7079,129.3741,702290.0
2018-12-27 10:00:00,130.44,130.94,127.98,128.33,481735.0,129.2849,129.7804,126.8466,127.1935,481735.0
2018-12-27 10:30:00,128.41,129.98,128.0,129.46,256871.0,127.2728,128.8289,126.8665,128.3135,256871.0
2018-12-27 11:00:00,129.37,130.42,129.0,130.38,228735.0,128.2243,129.265,127.8576,129.2254,228735.0
2018-12-27 11:30:00,130.44,130.88,129.3,129.97,326659.0,129.2849,129.721,128.155,128.819,326659.0
2018-12-27 12:00:00,129.94,129.95,128.6,128.86,306098.0,128.7893,128.7992,127.4612,127.7188,306098.0
2018-12-27 12:30:00,128.82,129.53,128.51,129.48,226916.0,127.6792,128.3829,127.3719,128.3334,226916.0
2018-12-27 13:00:00,129.41,129.68,129.06,129.06,191061.0,128.264,128.5316,127.9171,127.9171,191061.0
2018-12-27 13:30:00,129.04,129.27,127.95,128.62,240731.0,127.8973,128.1252,126.8169,127.481,240731.0
2018-12-27 14:00:00,128.62,128.93,128.0,128.85,311500.0,127.481,127.7882,126.8665,127.7089,311500.0
2018-12-27 14:30:00,128.9,131.16,128.63,131.1,374394.0,127.7585,129.9985,127.4909,129.939,374394.0
2018-12-27 15:00:00,131.09,132.98,130.39,132.84,586250.0,129.9291,131.8024,129.2353,131.6636,586250.0
2018-12-27 15:30:00,132.86,135.13,132.36,135.13,1520231.0,131.6834,133.9333,131.1879,133.9333,1520231.0
2018-12-28 09:30:00,136.0,136.13,133.33,135.02,687935.0,134.7956,134.9245,132.1493,133.8243,687935.0
2018-12-28 10:00:00,134.96,135.14,133.22,133.45,402293.0,133.7648,133.9432,132.0402,132.2682,402293.0
2018-12-28 10:30:00,133.51,134.71,132.61,134.01,379977.0,132.3277,133.517,131.4356,132.8232,379977.0
2018-12-28 11:00:00,134.03,135.0,133.57,134.86,347794.0,132.8431,133.8045,132.3871,133.6657,347794.0
2018-12-28 11:30:00,134.86,135.93,134.69,135.86,374567.0,133.6657,134.7262,133.4972,134.6569,374567.0
2018-12-28 12:00:00,135.87,136.01,134.57,135.38,468941.0,134.6668,134.8055,133.3783,134.1811,468941.0
2018-12-28 12:30:00,135.4,136.03,134.94,135.0,785234.0,134.2009,134.8254,133.745,133.8045,785234.0
2018-12-28 13:00:00,134.99,135.62,134.72,135.19,151765.0,133.7946,134.419,133.527,133.9928,151765.0
2018-12-28 13:30:00,135.22,135.97,134.59,135.54,177327.0,134.0225,134.7659,133.3981,134.3397,177327.0
2018-12-28 14:00:00,135.58,136.58,135.57,136.02,539585.0,134.3793,135.3705,134.3694,134.8154,539585.0
2018-12-28 14:30:00,136.07,136.88,135.77,136.48,445961.0,134.865,135.6678,134.5677,135.2714,445961.0
2018-12-28 15:00:00,136.5,136.75,134.3,134.75,297572.0,135.2912,135.539,133.1107,133.5567,297572.0
2018-12-28 15:30:00,134.71,134.98,133.93,134.6,565293.0,133.517,133.7847,132.744,133.408,565293.0
2018-12-31 09:30:00,136.0,137.0,134.49,135.2,946265.0,134.7956,135.7868,133.299,134.0027,946265.0
2018-12-31 10:00:00,135.26,135.98,135.09,135.76,284989.0,134.0622,134.7758,133.8937,134.5577,284989.0
2018-12-31 10:30:00,135.82,136.65,135.39,135.68,219228.0,134.6172,135.4399,134.191,134.4785,219228.0
2018-12-31 11:00:00,135.74,136.41,135.21,136.22,184804.0,134.5379,135.202,134.0126,135.0137,184804.0
2018-12-31 11:30:00,136.19,136.56,135.09,136.48,233247.0,134.9839,135.3507,133.8937,135.2714,233247.0
2018-12-31 12:00:00,136.54,136.95,136.26,136.72,245284.0,135.3308,135.7372,135.0533,135.5092,245284.0
2018-12-31 12:30:00,136.72,137.53,136.69,137.26,257134.0,135.5092,136.3121,135.4795,136.0445,257134.0
2018-12-31 13:00:00,137.26,137.97,137.18,137.88,188720.0,136.0445,136.7482,135.9652,136.659,188720.0
2018-12-31 13:30:00,137.93,137.95,136.3,136.3,267192.0,136.7085,136.7284,135.093,135.093,267192.0
2018-12-31 14:00:00,136.35,136.58,135.69,135.81,198656.0,135.1425,135.3705,134.4884,134.6073,198656.0
2018-12-31 14:30:00,135.82,136.64,135.74,136.11,171096.0,134.6172,135.43,134.5379,134.9046,171096.0
2018-12-31 15:00:00,136.04,136.74,136.03,136.39,230418.0,134.8353,135.5291,134.8254,135.1822,230418.0
2018-12-31 15:30:00,136.41,137.0,135.72,136.97,661084.0,135.202,135.7868,134.5181,135.757,661084.0
2019-01-02 09:30:00,133.4,135.7,133.05,134.64,579402.0,132.2186,134.4983,131.8717,133.4477,579402.0
2019-01-02 10:00:00,134.59,135.93,133.51,134.86,307709.0,133.3981,134.7262,132.3277,133.6657,307709.0
2019-01-02 10:30:00,134.89,135.46,134.15,135.26,273756.0,133.6954,134.2604,132.962,134.0622,273756.0
2019-01-02 11:00:00,135.28,136.68,134.94,135.69,317302.0,134.082,135.4696,133.745,134.4884,317302.0
2019-01-02 11:30:00,135.69,135.96,134.4,134.47,209773.0,134.4884,134.756,133.2098,133.2792,209773.0
2019-01-02 12:00:00,134.45,135.01,134.29,134.59,150731.0,133.2593,133.8144,133.1008,133.3981,150731.0
2019-01-02 12:30:00,134.61,135.86,134.57,135.67,142753.0,133.4179,134.6569,133.3783,134.4685,142753.0
2019-01-02 13:00:00,135.69,136.65,135.69,136.39,210315.0,134.4884,135.4399,134.4884,135.1822,210315.0
2019-01-02 13:30:00,136.38,136.83,136.19,136.66,143185.0,135.1723,135.6183,134.9839,135.4498,143185.0
2019-01-02 14:00:00,136.65,136.65,135.72,135.85,170173.0,135.4399,135.4399,134.5181,134.6469,170173.0
2019-01-02 14:30:00,135.88,136.34,135.3,135.3,192262.0,134.6767,135.1326,134.1018,134.1018,192262.0
2019-01-02 15:00:00,135.26,135.67,134.48,134.64,292209.0,134.0622,134.4685,133.2891,133.4477,292209.0
2019-01-02 15:30:00,134.63,135.76,134.3,135.51,530213.0,133.4378,134.5577,133.1107,134.31,530213.0
2019-01-03 09:30:00,133.48,134.78,132.72,133.38,461222.0,132.2979,133.5864,131.5447,132.1988,461222.0
2019-01-03 10:00:00,133.37,133.41,130.95,132.86,438429.0,132.1889,132.2286,129.7903,131.6834,438429.0
2019-01-03 10:30:00,132.91,132.92,131.3,131.87,273524.0,131.733,131.7429,130.1372,130.7022,273524.0
2019-01-03 11:00:00,131.89,133.22,131.89,132.4,350426.0,130.722,132.0402,130.722,131.2275,350426.0
2019-01-03 11:30:00,132.44,134.07,132.12,133.04,265615.0,131.2671,132.8827,130.95,131.8618,265615.0
2019-01-03 12:00:00,133.0,133.41,132.14,132.56,258966.0,131.8222,132.2286,130.9698,131.3861,258966.0
2019-01-03 12:30:00,132.56,132.93,132.2,132.58,220035.0,131.3861,131.7528,131.0293,131.4059,220035.0
2019-01-03 13:00:00,132.59,132.6,130.54,131.22,302473.0,131.4158,131.4257,129.384,130.0579,302473.0
2019-01-03 13:30:00,131.24,131.64,130.36,130.5,288385.0,130.0778,130.4742,129.2056,129.3443,288385.0
2019-01-03 14:00:00,130.46,132.0,130.32,131.98,243984.0,129.3047,130.831,129.1659,130.8112,243984.0
2019-01-03 14:30:00,132.01,132.26,130.82,131.06,276585.0,130.841,131.0887,129.6615,129.8994,276585.0
2019-01-03 15:00:00,131.09,131.23,130.33,130.69,322538.0,129.9291,130.0679,129.1758,129.5326,322538.0
2019-01-03 15:30:00,130.69,131.44,130.1,130.48,831644.0,129.5326,130.276,128.9479,129.3245,831644.0
2019-01-04 09:30:00,133.5,135.75,132.22,135.73,542915.0,132.3178,134.5478,131.0491,134.528,542915.0
2019-01-04 10:00:00,135.67,137.49,134.88,137.42,407590.0,134.4685,136.2724,133.6855,136.203,407590.0
2019-01-04 10:30:00,137.48,137.99,137.21,137.53,525744.0,136.2625,136.768,135.9949,136.3121,525744.0
2019-01-04 11:00:00,137.5,138.06,137.18,137.51,396222.0,136.2823,136.8374,135.9652,136.2922,396222.0
2019-01-04 11:30:00,137.51,137.69,136.97,137.54,306307.0,136.2922,136.4707,135.757,136.322,306307.0
2019-01-04 12:00:00,137.54,138.01,137.24,137.74,330862.0,136.322,136.7878,136.0246,136.5202,330862.0
2019-01-04 12:30:00,137.76,138.74,137.52,138.49,293519.0,136.54,137.5114,136.3022,137.2636,293519.0
2019-01-04 13:00:00,138.54,139.16,138.42,138.89,269564.0,137.3131,137.9276,137.1942,137.66,269564.0
2019-01-04 13:30:00,138.9,139.32,137.73,138.1,295097.0,137.6699,138.0862,136.5103,136.877,295097.0
2019-01-04 14:00:00,138.13,138.41,137.67,138.38,273677.0,136.9068,137.1843,136.4508,137.1545,273677.0
2019-01-04 14:30:00,138.34,138.6,137.56,137.82,214527.0,137.1149,137.3726,136.3418,136.5995,214527.0
2019-01-04 15:00:00,137.81,138.2,137.26,137.42,279415.0,136.5896,136.9761,136.0445,136.203,279415.0
2019-01-04 15:30:00,137.43,138.0,137.31,137.93,864546.0,136.213,136.7779,136.094,136.7085,864546.0
2019-01-07 09:30:00,141.02,141.61,138.79,141.26,878273.0,139.7712,140.3559,137.5609,140.009,878273.0
2019-01-07 10:00:00,141.19,141.74,140.57,141.59,737210.0,139.9397,140.4848,139.3251,140.3361,737210.0
2019-01-07 10:30:00,141.6,143.32,141.6,142.63,551923.0,140.346,142.0508,140.346,141.3669,551923.0
2019-01-07 11:00:00,142.56,142.9,142.15,142.25,659775.0,141.2975,141.6345,140.8912,140.9903,659775.0
2019-01-07 11:30:00,142.26,143.39,142.14,142.95,520836.0,141.0002,142.1202,140.8812,141.6841,520836.0
2019-01-07 12:00:00,142.93,143.09,142.05,142.45,384926.0,141.6642,141.8228,140.792,141.1885,384926.0
2019-01-07 12:30:00,142.48,143.05,142.32,142.91,435835.0,141.2182,141.7832,141.0597,141.6444,435835.0
2019-01-07 13:00:00,142.91,143.27,142.55,142.72,338339.0,141.6444,142.0012,141.2876,141.4561,338339.0
2019-01-07 13:30:00,142.72,142.87,142.12,142.26,687044.0,141.4561,141.6048,140.8614,141.0002,687044.0
2019-01-07 14:00:00,142.26,142.34,141.74,141.84,526261.0,141.0002,141.0795,140.4848,140.5839,526261.0
2019-01-07 14:30:00,141.84,142.02,141.65,141.76,404733.0,140.5839,140.7623,140.3956,140.5046,404733.0
2019-01-07 15:00:00,141.76,142.29,141.75,142.19,438063.0,140.5046,141.0299,140.4947,140.9308,438063.0
2019-01-07 15:30:00,142.22,142.48,141.92,142.17,867135.0,140.9605,141.2182,140.6632,140.911,867135.0
2019-01-08 09:30:00,144.73,146.19,142.89,144.02,1414839.0,143.4483,144.8954,141.6246,142.7446,1414839.0
2019-01-08 10:00:00,143.99,145.0,143.87,144.1,581808.0,142.7149,143.7159,142.5959,142.8239,581808.0
2019-01-08 10:30:00,144.11,144.35,143.04,143.88,614637.0,142.8338,143.0717,141.7733,142.6058,614637.0
2019-01-08 11:00:00,143.9,144.49,143.69,143.96,369407.0,142.6257,143.2104,142.4175,142.6851,369407.0
2019-01-08 11:30:00,143.99,144.33,143.53,144.31,270548.0,142.7149,143.0519,142.2589,143.032,270548.0
2019-01-08 12:00:00,144.27,145.07,143.96,144.87,426299.0,142.9924,143.7853,142.6851,143.5871,426299.0
2019-01-08 12:30:00,144.88,145.13,144.4,145.0,300924.0,143.597,143.8448,143.1212,143.7159,300924.0
2019-01-08 13:00:00,144.96,145.09,144.68,144.84,306302.0,143.6763,143.8051,143.3988,143.5573,306302.0
2019-01-08 13:30:00,144.86,145.23,144.25,145.14,305937.0,143.5772,143.9439,142.9726,143.8547,305937.0
2019-01-08 14:00:00,145.19,145.87,145.1,145.7,330585.0,143.9042,144.5782,143.815,144.4097,330585.0
2019-01-08 14:30:00,145.68,146.35,145.6,145.93,428779.0,144.3899,145.054,144.3106,144.6377,428779.0
2019-01-08 15:00:00,145.94,146.41,145.69,146.34,597818.0,144.6476,145.1134,144.3998,145.0441,597818.0
2019-01-08 15:30:00,146.35,146.46,145.68,145.76,1053568.0,145.054,145.163,144.3899,144.4692,1053568.0
2019-01-09 09:30:00,146.89,147.5,145.96,146.33,708886.0,145.5892,146.1938,144.6674,145.0341,708886.0
2019-01-09 10:00:00,146.33,146.62,145.62,146.39,383450.0,145.0341,145.3216,144.3304,145.0936,383450.0
2019-01-09 10:30:00,146.38,146.38,144.53,145.25,418055.0,145.0837,145.0837,143.2501,143.9637,418055.0
2019-01-09 11:00:00,145.24,146.04,145.13,145.89,335701.0,143.9538,144.7467,143.8448,144.598,335701.0
2019-01-09 11:30:00,145.9,146.07,145.39,145.68,178905.0,144.6079,144.7764,144.1025,144.3899,178905.0
2019-01-09 12:00:00,145.71,146.01,145.6,145.9,188635.0,144.4196,144.717,144.3106,144.6079,188635.0
2019-01-09 12:30:00,145.91,146.19,145.81,146.0,280456.0,144.6179,144.8954,144.5187,144.7071,280456.0
2019-01-09 13:00:00,146.0,146.16,145.77,145.98,185934.0,144.7071,144.8656,144.4791,144.6872,185934.0
2019-01-09 13:30:00,145.99,146.03,145.33,145.56,204873.0,144.6972,144.7368,144.043,144.271,204873.0
2019-01-09 14:00:00,145.55,146.27,145.35,145.82,239940.0,144.261,144.9747,144.0628,144.5287,239940.0
2019-01-09 14:30:00,145.82,146.16,145.58,145.88,179431.0,144.5287,144.8656,144.2908,144.5881,179431.0
2019-01-09 15:00:00,145.91,146.21,145.82,146.01,170514.0,144.6179,144.9152,144.5287,144.717,170514.0
2019-01-09 15:30:00,146.04,146.11,145.25,145.97,426907.0,144.7467,144.8161,143.9637,144.6773,426907.0
2019-01-10 09:30:00,143.68,145.25,143.68,144.36,501019.0,142.4076,143.9637,142.4076,143.0816,501019.0
2019-01-10 10:00:00,144.36,145.52,144.22,145.5,273268.0,143.0816,144.2313,142.9428,144.2115,273268.0
2019-01-10 10:30:00,145.43,145.72,144.82,145.37,217644.0,144.1421,144.4295,143.5375,144.0826,217644.0
2019-01-10 11:00:00,145.39,145.91,145.08,145.18,192737.0,144.1025,144.6179,143.7952,143.8943,192737.0
2019-01-10 11:30:00,145.19,145.75,145.04,145.34,158072.0,143.9042,144.4593,143.7556,144.0529,158072.0
2019-01-10 12:00:00,145.32,145.71,145.17,145.61,152293.0,144.0331,144.4196,143.8844,144.3205,152293.0
2019-01-10 12:30:00,145.62,146.26,145.59,145.89,198277.0,144.3304,144.9648,144.3007,144.598,198277.0
2019-01-10 13:00:00,145.85,145.97,145.18,145.61,185385.0,144.5584,144.6773,143.8943,144.3205,185385.0
2019-01-10 13:30:00,145.58,145.64,145.09,145.52,107894.0,144.2908,144.3502,143.8051,144.2313,107894.0
2019-01-10 14:00:00,145.51,146.5,145.49,146.2,253414.0,144.2214,145.2026,144.2016,144.9053,253414.0
2019-01-10 14:30:00,146.19,146.26,145.35,145.5,239528.0,144.8954,144.9648,144.0628,144.2115,239528.0
2019-01-10 15:00:00,145.5,146.04,145.42,145.93,324898.0,144.2115,144.7467,144.1322,144.6377,324898.0
2019-01-10 15:30:00,145.97,147.21,145.77,147.02,1019781.0,144.6773,145.9063,144.4791,145.718,1019781.0
2019-01-11 09:30:00,146.65,147.43,145.61,146.63,454289.0,145.3513,146.1244,144.3205,145.3315,454289.0
2019-01-11 10:00:00,146.63,147.88,146.56,147.37,430758.0,145.3315,146.5704,145.2621,146.0649,430758.0
2019-01-11 10:30:00,147.38,148.04,147.32,147.86,353120.0,146.0748,146.729,146.0154,146.5506,353120.0
2019-01-11 11:00:00,147.89,147.99,147.04,147.22,285851.0,146.5803,146.6794,145.7379,145.9163,285851.0
2019-01-11 11:30:00,147.21,147.5,146.93,147.28,200897.0,145.9063,146.1938,145.6288,145.9757,200897.0
2019-01-11 12:00:00,147.27,147.46,147.07,147.42,159834.0,145.9658,146.1541,145.7676,146.1145,159834.0
2019-01-11 12:30:00,147.39,147.77,147.27,147.46,183628.0,146.0848,146.4614,145.9658,146.1541,183628.0
2019-01-11 13:00:00,147.45,147.55,146.71,147.04,243503.0,146.1442,146.2433,145.4108,145.7379,243503.0
2019-01-11 13:30:00,147.02,147.41,146.93,147.16,150475.0,145.718,146.1046,145.6288,145.8568,150475.0
2019-01-11 14:00:00,147.19,147.5,147.1,147.37,180398.0,145.8865,146.1938,145.7973,146.0649,180398.0
2019-01-11 14:30:00,147.4,147.49,147.04,147.17,271517.0,146.0947,146.1839,145.7379,145.8667,271517.0
2019-01-11 15:00:00,147.17,147.44,147.12,147.17,230595.0,145.8667,146.1343,145.8171,145.8667,230595.0
2019-01-11 15:30:00,147.17,147.59,147.14,147.51,742876.0,145.8667,146.283,145.837,146.2037,742876.0
2019-01-14 09:30:00,145.75,146.3,144.7,145.34,360057.0,144.4593,145.0044,143.4186,144.0529,360057.0
2019-01-14 10:00:00,145.33,145.33,144.7,145.03,285765.0,144.043,144.043,143.4186,143.7457,285765.0
2019-01-14 10:30:00,145.02,146.04,144.99,145.91,265700.0,143.7357,144.7467,143.706,144.6179,265700.0
2019-01-14 11:00:00,145.87,146.03,145.14,145.77,794595.0,144.5782,144.7368,143.8547,144.4791,794595.0
2019-01-14 11:30:00,145.69,146.3,145.6,146.0,236743.0,144.3998,145.0044,144.3106,144.7071,236743.0
2019-01-14 12:00:00,146.0,146.04,145.56,145.63,185138.0,144.7071,144.7467,144.271,144.3403,185138.0
2019-01-14 12:30:00,145.68,145.77,145.29,145.75,144675.0,144.3899,144.4791,144.0033,144.4593,144675.0
2019-01-14 13:00:00,145.75,146.18,145.61,146.06,229603.0,144.4593,144.8855,144.3205,144.7665,229603.0
2019-01-14 13:30:00,146.09,146.57,146.07,146.39,133794.0,144.7963,145.272,144.7764,145.0936,133794.0
2019-01-14 14:00:00,146.41,146.53,146.14,146.23,140529.0,145.1134,145.2324,144.8458,144.935,140529.0
2019-01-14 14:30:00,146.22,146.72,146.19,146.69,116800.0,144.9251,145.4207,144.8954,145.391,116800.0
2019-01-14 15:00:00,146.69,146.73,146.26,146.58,201623.0,145.391,145.4306,144.9648,145.2819,201623.0
2019-01-14 15:30:00,146.54,146.64,145.69,145.98,601784.0,145.2423,145.3414,144.3998,144.6872,601784.0
2019-01-15 09:30:00,146.35,148.94,145.8,148.94,482309.0,145.054,147.621,144.5088,147.621,482309.0
2019-01-15 10:00:00,148.94,149.64,148.41,148.66,513271.0,147.621,148.3148,147.0957,147.3435,513271.0
2019-01-15 10:30:00,148.74,148.97,148.19,148.61,232450.0,147.4228,147.6508,146.8777,147.2939,232450.0
2019-01-15 11:00:00,148.64,148.72,148.34,148.57,205403.0,147.3237,147.403,147.0263,147.2543,205403.0
2019-01-15 11:30:00,148.57,148.82,148.3,148.6,336486.0,147.2543,147.5021,146.9867,147.284,336486.0
2019-01-15 12:00:00,148.59,149.23,148.57,149.0,506894.0,147.2741,147.9085,147.2543,147.6805,506894.0
2019-01-15 12:30:00,148.97,149.6,148.86,149.57,251195.0,147.6508,148.2752,147.5417,148.2454,251195.0
2019-01-15 13:00:00,149.57,149.86,149.5,149.55,340676.0,148.2454,148.5329,148.1761,148.2256,340676.0
2019-01-15 13:30:00,149.53,149.75,149.25,149.28,220856.0,148.2058,148.4239,147.9283,147.958,220856.0
2019-01-15 14:00:00,149.28,149.61,148.67,148.75,261700.0,147.958,148.2851,147.3534,147.4327,261700.0
2019-01-15 14:30:00,148.71,149.1,148.28,149.03,187939.0,147.3931,147.7796,146.9669,147.7102,187939.0
2019-01-15 15:00:00,149.02,149.37,148.89,149.06,172521.0,147.7003,148.0472,147.5715,147.74,172521.0
2019-01-15 15:30:00,149.08,149.42,148.93,149.2,517156.0,147.7598,148.0968,147.6111,147.8787,517156.0
2019-01-16 09:30:00,149.15,149.79,148.81,149.49,421111.0,147.8292,148.4635,147.4922,148.1662,421111.0
2019-01-16 10:00:00,149.43,149.53,148.26,148.52,277646.0,148.1067,148.2058,146.947,147.2047,277646.0
2019-01-16 10:30:00,148.52,148.62,147.8,148.18,309800.0,147.2047,147.3039,146.4911,146.8678,309800.0
2019-01-16 11:00:00,148.15,148.65,147.91,148.65,190008.0,146.838,147.3336,146.6001,147.3336,190008.0
2019-01-16 11:30:00,148.63,148.79,148.03,148.39,127273.0,147.3138,147.4724,146.7191,147.0759,127273.0
2019-01-16 12:00:00,148.39,148.69,148.06,148.58,144273.0,147.0759,147.3732,146.7488,147.2642,144273.0
2019-01-16 12:30:00,148.57,148.84,148.33,148.68,107023.0,147.2543,147.5219,147.0164,147.3633,107023.0
2019-01-16 13:00:00,148.66,148.67,148.3,148.41,85152.0,147.3435,147.3534,146.9867,147.0957,85152.0
2019-01-16 13:30:00,148.38,148.68,148.38,148.59,87511.0,147.066,147.3633,147.066,147.2741,87511.0
2019-01-16 14:00:00,148.57,148.79,148.45,148.7,97129.0,147.2543,147.4724,147.1354,147.3832,97129.0
2019-01-16 14:30:00,148.73,149.19,148.64,148.79,181049.0,147.4129,147.8688,147.3237,147.4724,181049.0
2019-01-16 15:00:00,148.78,149.04,148.76,148.98,120080.0,147.4624,147.7201,147.4426,147.6607,120080.0
2019-01-16 15:30:00,148.99,148.99,148.43,148.45,352252.0,147.6706,147.6706,147.1155,147.1354,352252.0
2019-01-17 09:30:00,148.54,150.71,147.68,150.7,559610.0,147.2246,149.3754,146.3722,149.3654,559610.0
2019-01-17 10:00:00,150.69,150.72,148.79,149.04,280402.0,149.3555,149.3853,147.4724,147.7201,280402.0
2019-01-17 10:30:00,149.03,149.09,148.48,148.72,160607.0,147.7102,147.7697,147.1651,147.403,160607.0
2019-01-17 11:00:00,148.74,148.97,148.6,148.81,199235.0,147.4228,147.6508,147.284,147.4922,199235.0
2019-01-17 11:30:00,148.8,148.94,148.54,148.76,127427.0,147.4823,147.621,147.2246,147.4426,127427.0
2019-01-17 12:00:00,148.76,149.15,148.74,149.07,98274.0,147.4426,147.8292,147.4228,147.7499,98274.0
2019-01-17 12:30:00,149.1,149.26,148.71,148.79,147929.0,147.7796,147.9382,147.3931,147.4724,147929.0
2019-01-17 13:00:00,148.8,149.21,148.72,149.11,123326.0,147.4823,147.8886,147.403,147.7895,123326.0
2019-01-17 13:30:00,149.12,149.24,148.88,149.02,85615.0,147.7994,147.9184,147.5616,147.7003,85615.0
2019-01-17 14:00:00,149.1,149.19,148.97,149.0,94815.0,147.7796,147.8688,147.6508,147.6805,94815.0
2019-01-17 14:30:00,149.01,150.59,148.95,149.54,374435.0,147.6904,149.2564,147.6309,148.2157,374435.0
2019-01-17 15:00:00,149.56,149.88,149.29,149.74,165166.0,148.2355,148.5527,147.9679,148.4139,165166.0
2019-01-17 15:30:00,149.74,150.06,149.66,149.85,382865.0,148.4139,148.7311,148.3346,148.523,382865.0
2019-01-18 09:30:00,151.83,152.26,150.72,151.22,1013173.0,150.4854,150.9116,149.3853,149.8808,1013173.0
2019-01-18 10:00:00,151.2,151.62,150.24,151.43,529753.0,149.861,150.2773,148.9095,150.089,529753.0
2019-01-18 10:30:00,151.45,152.99,151.36,152.94,384438.0,150.1088,151.6352,150.0196,151.5856,384438.0
2019-01-18 11:00:00,152.95,153.16,152.63,153.09,336849.0,151.5955,151.8037,151.2783,151.7343,336849.0
2019-01-18 11:30:00,153.05,153.2,152.62,152.96,201975.0,151.6946,151.8433,151.2684,151.6054,201975.0
2019-01-18 12:00:00,153.03,153.27,152.84,153.13,183947.0,151.6748,151.9127,151.4865,151.7739,183947.0
2019-01-18 12:30:00,153.13,153.25,152.79,153.01,99278.0,151.7739,151.8929,151.4369,151.655,99278.0
2019-01-18 13:00:00,153.0,153.06,152.57,152.66,114182.0,151.6451,151.7045,151.2189,151.3081,114182.0
2019-01-18 13:30:00,152.68,152.74,152.42,152.74,149971.0,151.3279,151.3874,151.0702,151.3874,149971.0
2019-01-18 14:00:00,152.72,152.74,151.91,152.0,193896.0,151.3676,151.3874,150.5647,150.6539,193896.0
2019-01-18 14:30:00,151.95,152.18,151.73,152.16,196508.0,150.6044,150.8323,150.3863,150.8125,196508.0
2019-01-18 15:00:00,152.15,152.37,151.86,152.0,260802.0,150.8026,151.0207,150.5152,150.6539,260802.0
2019-01-18 15:30:00,152.03,152.62,151.76,152.48,675902.0,150.6837,151.2684,150.4161,151.1297,675902.0
2019-01-22 09:30:00,150.34,151.05,149.6,150.66,590574.0,149.0086,149.7123,148.2752,149.3258,590574.0
2019-01-22 10:00:00,150.59,151.38,150.06,151.06,187547.0,149.2564,150.0394,148.7311,149.7223,187547.0
2019-01-22 10:30:00,151.14,151.32,150.46,150.49,151287.0,149.8015,149.9799,149.1276,149.1573,151287.0
2019-01-22 11:00:00,150.44,150.78,150.15,150.33,120538.0,149.1077,149.4447,148.8203,148.9987,120538.0
2019-01-22 11:30:00,150.33,150.68,149.8,149.88,186765.0,148.9987,149.3456,148.4734,148.5527,186765.0
2019-01-22 12:00:00,149.85,150.29,149.75,150.0,147837.0,148.523,148.9591,148.4239,148.6716,147837.0
2019-01-22 12:30:00,149.97,150.16,149.77,149.87,96826.0,148.6419,148.8302,148.4437,148.5428,96826.0
2019-01-22 13:00:00,149.87,149.88,148.58,148.95,318070.0,148.5428,148.5527,147.2642,147.6309,318070.0
2019-01-22 13:30:00,148.91,149.05,148.69,148.83,175577.0,147.5913,147.7301,147.3732,147.512,175577.0
2019-01-22 14:00:00,148.81,149.01,148.0,148.05,222158.0,147.4922,147.6904,146.6894,146.7389,222158.0
2019-01-22 14:30:00,148.04,148.44,147.75,147.88,308158.0,146.729,147.1255,146.4416,146.5704,308158.0
2019-01-22 15:00:00,147.87,148.32,147.4,148.26,368077.0,146.5605,147.0065,146.0947,146.947,368077.0
2019-01-22 15:30:00,148.3,149.0,147.84,149.0,558287.0,146.9867,147.6805,146.5308,147.6805,558287.0
2019-01-23 09:30:00,149.73,150.8,149.02,150.41,330497.0,148.404,149.4646,147.7003,149.078,330497.0
2019-01-23 10:00:00,150.42,150.49,149.25,149.31,190374.0,149.0879,149.1573,147.9283,147.9877,190374.0
2019-01-23 10:30:00,149.29,149.59,148.44,148.68,153674.0,147.9679,148.2653,147.1255,147.3633,153674.0
2019-01-23 11:00:00,148.69,149.41,148.34,148.71,207908.0,147.3732,148.0869,147.0263,147.3931,207908.0
2019-01-23 11:30:00,148.72,148.95,147.85,148.17,157713.0,147.403,147.6309,146.5407,146.8578,157713.0
2019-01-23 12:00:00,148.16,148.36,147.65,148.06,139120.0,146.8479,147.0462,146.3424,146.7488,139120.0
2019-01-23 12:30:00,148.03,148.74,147.99,148.64,109422.0,146.7191,147.4228,146.6794,147.3237,109422.0
2019-01-23 13:00:00,148.61,148.92,148.16,148.61,93232.0,147.2939,147.6012,146.8479,147.2939,93232.0
2019-01-23 13:30:00,148.62,148.95,148.59,148.72,93562.0,147.3039,147.6309,147.2741,147.403,93562.0
2019-01-23 14:00:00,148.75,149.34,148.72,149.24,124517.0,147.4327,148.0175,147.403,147.9184,124517.0
2019-01-23 14:30:00,149.18,149.19,148.65,148.82,142993.0,147.8589,147.8688,147.3336,147.5021,142993.0
2019-01-23 15:00:00,148.8,149.58,148.79,149.5,130084.0,147.4823,148.2554,147.4724,148.1761,130084.0
2019-01-23 15:30:00,149.52,149.8,149.34,149.73,388799.0,148.1959,148.4734,148.0175,148.404,388799.0
2019-01-24 09:30:00,149.95,150.5,148.75,149.55,503807.0,148.6221,149.1672,147.4327,148.2256,503807.0
2019-01-24 10:00:00,149.62,149.7,149.0,149.31,471061.0,148.295,148.3743,147.6805,147.9877,471061.0
2019-01-24 10:30:00,149.36,149.4,147.83,147.84,291780.0,148.0373,148.077,146.5209,146.5308,291780.0
2019-01-24 11:00:00,147.89,147.98,146.52,147.22,617598.0,146.5803,146.6695,145.2225,145.9163,617598.0
2019-01-24 11:30:00,147.3,148.08,147.25,147.9,269115.0,145.9955,146.7686,145.946,146.5902,269115.0
2019-01-24 12:00:00,147.92,148.2,147.67,147.74,198600.0,146.6101,146.8876,146.3623,146.4317,198600.0
2019-01-24 12:30:00,147.73,147.87,147.28,147.38,198227.0,146.4217,146.5605,145.9757,146.0748,198227.0
2019-01-24 13:00:00,147.38,147.49,146.89,147.42,149105.0,146.0748,146.1839,145.5892,146.1145,149105.0
2019-01-24 13:30:00,147.38,147.79,147.29,147.71,162789.0,146.0748,146.4812,145.9856,146.4019,162789.0
2019-01-24 14:00:00,147.72,147.99,147.58,147.92,156403.0,146.4118,146.6794,146.2731,146.6101,156403.0
2019-01-24 14:30:00,147.9,148.12,147.6,147.7,149393.0,146.5902,146.8083,146.2929,146.392,149393.0
2019-01-24 15:00:00,147.69,147.99,147.45,147.5,182816.0,146.3821,146.6794,146.1442,146.1938,182816.0
2019-01-24 15:30:00,147.51,147.56,146.86,146.88,899251.0,146.2037,146.2532,145.5594,145.5793,899251.0
2019-01-25 09:30:00,148.53,148.53,147.55,147.96,388826.0,147.2147,147.2147,146.2433,146.6497,388826.0
2019-01-25 10:00:00,147.94,148.61,147.94,148.47,398348.0,146.6299,147.2939,146.6299,147.1552,398348.0
2019-01-25 10:30:00,148.5,148.8,148.23,148.68,296368.0,147.1849,147.4823,146.9173,147.3633,296368.0
2019-01-25 11:00:00,148.7,149.46,148.64,149.21,228070.0,147.3832,148.1364,147.3237,147.8886,228070.0
2019-01-25 11:30:00,149.2,149.7,149.14,149.69,209414.0,147.8787,148.3743,147.8193,148.3644,209414.0
2019-01-25 12:00:00,149.71,149.71,149.22,149.49,180736.0,148.3842,148.3842,147.8985,148.1662,180736.0
2019-01-25 12:30:00,149.47,149.79,149.01,149.08,197554.0,148.1463,148.4635,147.6904,147.7598,197554.0
2019-01-25 13:00:00,149.1,149.55,149.04,149.5,140884.0,147.7796,148.2256,147.7201,148.1761,140884.0
2019-01-25 13:30:00,149.5,149.89,149.47,149.76,172308.0,148.1761,148.5626,148.1463,148.4338,172308.0
2019-01-25 14:00:00,149.77,149.79,148.92,149.03,188936.0,148.4437,148.4635,147.6012,147.7102,188936.0
2019-01-25 14:30:00,149.0,149.44,148.85,149.41,161006.0,147.6805,148.1166,147.5318,148.0869,161006.0
2019-01-25 15:00:00,149.43,149.56,149.26,149.38,142952.0,148.1067,148.2355,147.9382,148.0571,142952.0
2019-01-25 15:30:00,149.42,149.88,149.18,149.73,599781.0,148.0968,148.5527,147.8589,148.404,599781.0
2019-01-28 09:30:00,148.17,148.2,146.1,146.87,395794.0,146.8578,146.8876,144.8062,145.5694,395794.0
2019-01-28 10:00:00,146.86,148.17,146.52,148.05,241384.0,145.5594,146.8578,145.2225,146.7389,241384.0
2019-01-28 10:30:00,148.0,148.15,147.37,147.54,121173.0,146.6894,146.838,146.0649,146.2334,121173.0
2019-01-28 11:00:00,147.53,147.97,147.23,147.82,98045.0,146.2235,146.6596,145.9262,146.5109,98045.0
2019-01-28 11:30:00,147.82,147.99,146.89,147.03,220155.0,146.5109,146.6794,145.5892,145.7279,220155.0
2019-01-28 12:00:00,146.98,147.37,146.87,147.25,89339.0,145.6784,146.0649,145.5694,145.946,89339.0
2019-01-28 12:30:00,147.3,147.69,147.18,147.44,85869.0,145.9955,146.3821,145.8766,146.1343,85869.0
2019-01-28 13:00:00,147.4,147.85,147.37,147.6,130918.0,146.0947,146.5407,146.0649,146.2929,130918.0
2019-01-28 13:30:00,147.61,147.77,147.42,147.46,109734.0,146.3028,146.4614,146.1145,146.1541,109734.0
2019-01-28 14:00:00,147.48,147.58,147.0,147.05,117522.0,146.174,146.2731,145.6982,145.7478,117522.0
2019-01-28 14:30:00,147.05,147.35,146.84,147.2,207535.0,145.7478,146.0451,145.5396,145.8964,207535.0
2019-01-28 15:00:00,147.2,147.37,147.02,147.2,212808.0,145.8964,146.0649,145.718,145.8964,212808.0
2019-01-28 15:30:00,147.18,147.37,146.82,147.33,509195.0,145.8766,146.0649,145.5198,146.0253,509195.0
2019-01-29 09:30:00,147.07,148.0,145.82,146.66,299335.0,145.7676,146.6894,144.5287,145.3612,299335.0
2019-01-29 10:00:00,146.69,147.28,146.68,147.28,265040.0,145.391,145.9757,145.381,145.9757,265040.0
2019-01-29 10:30:00,147.34,147.41,145.12,145.3,279474.0,146.0352,146.1046,143.8349,144.0133,279474.0
2019-01-29 11:00:00,145.28,146.11,145.1,145.87,241150.0,143.9934,144.8161,143.815,144.5782,241150.0
2019-01-29 11:30:00,145.88,145.98,145.57,145.68,126187.0,144.5881,144.6872,144.2809,144.3899,126187.0
2019-01-29 12:00:00,145.69,146.35,145.67,146.17,111921.0,144.3998,145.054,144.38,144.8756,111921.0
2019-01-29 12:30:00,146.17,146.28,145.79,146.01,111510.0,144.8756,144.9846,144.4989,144.717,111510.0
2019-01-29 13:00:00,146.0,146.08,145.75,146.07,90948.0,144.7071,144.7864,144.4593,144.7764,90948.0
2019-01-29 13:30:00,146.08,146.29,146.0,146.17,87784.0,144.7864,144.9945,144.7071,144.8756,87784.0
2019-01-29 14:00:00,146.17,146.18,145.46,145.47,143395.0,144.8756,144.8855,144.1718,144.1818,143395.0
2019-01-29 14:30:00,145.46,145.59,144.67,144.76,300753.0,144.1718,144.3007,143.3888,143.478,300753.0
2019-01-29 15:00:00,144.76,145.14,144.64,145.11,210568.0,143.478,143.8547,143.3591,143.8249,210568.0
2019-01-29 15:30:00,145.11,145.27,144.81,145.16,541521.0,143.8249,143.9835,143.5276,143.8745,541521.0
2019-01-30 09:30:00,147.19,148.23,146.56,146.63,402342.0,145.8865,146.9173,145.2621,145.3315,402342.0
2019-01-30 10:00:00,146.56,146.73,146.2,146.48,171565.0,145.2621,145.4306,144.9053,145.1828,171565.0
2019-01-30 10:30:00,146.49,146.98,146.4,146.41,145960.0,145.1927,145.6784,145.1035,145.1134,145960.0
2019-01-30 11:00:00,146.49,146.91,146.14,146.18,132921.0,145.1927,145.609,144.8458,144.8855,132921.0
2019-01-30 11:30:00,146.19,146.82,146.08,146.81,118959.0,144.8954,145.5198,144.7864,145.5099,118959.0
2019-01-30 12:00:00,146.83,147.37,146.71,146.96,110731.0,145.5297,146.0649,145.4108,145.6586,110731.0
2019-01-30 12:30:00,146.93,147.04,146.71,146.95,95546.0,145.6288,145.7379,145.4108,145.6486,95546.0
2019-01-30 13:00:00,146.98,147.07,146.54,146.8,99395.0,145.6784,145.7676,145.2423,145.5,99395.0
2019-01-30 13:30:00,146.82,147.15,146.66,146.96,114220.0,145.5198,145.8469,145.3612,145.6586,114220.0
2019-01-30 14:00:00,146.99,148.93,146.89,148.82,382926.0,145.6883,147.6111,145.5892,147.5021,382926.0
2019-01-30 14:30:00,148.82,149.69,148.53,149.64,270288.0,147.5021,148.3644,147.2147,148.3148,270288.0
2019-01-30 15:00:00,149.6,149.68,149.21,149.36,434729.0,148.2752,148.3545,147.8886,148.0373,434729.0
2019-01-30 15:30:00,149.36,149.47,148.93,149.17,873579.0,148.0373,148.1463,147.6111,147.849,873579.0
2019-01-31 09:30:00,149.02,151.68,148.71,151.39,1140182.0,147.7003,150.3368,147.3931,150.0493,1140182.0
2019-01-31 10:00:00,151.39,151.77,151.09,151.56,673218.0,150.0493,150.426,149.752,150.2178,673218.0
2019-01-31 10:30:00,151.57,151.89,151.15,151.6,493711.0,150.2277,150.5449,149.8115,150.2575,493711.0
2019-01-31 11:00:00,151.6,153.1,151.44,151.97,1053881.0,150.2575,151.7442,150.0989,150.6242,1053881.0
2019-01-31 11:30:00,151.97,153.38,151.9,153.2,311252.0,150.6242,152.0217,150.5548,151.8433,311252.0
2019-01-31 12:00:00,153.21,153.25,152.35,152.47,190250.0,151.8532,151.8929,151.0008,151.1198,190250.0
2019-01-31 12:30:00,152.51,152.97,152.43,152.59,197266.0,151.1594,151.6153,151.0801,151.2387,197266.0
2019-01-31 13:00:00,152.54,153.07,152.5,152.88,175819.0,151.1891,151.7145,151.1495,151.5261,175819.0
2019-01-31 13:30:00,152.87,153.04,152.44,152.98,268888.0,151.5162,151.6847,151.09,151.6252,268888.0
2019-01-31 14:00:00,152.97,153.17,152.07,152.11,295577.0,151.6153,151.8136,150.7233,150.763,295577.0
2019-01-31 14:30:00,152.1,152.18,151.53,151.61,484812.0,150.753,150.8323,150.1881,150.2674,484812.0
2019-01-31 15:00:00,151.59,151.77,150.74,151.65,465748.0,150.2476,150.426,149.4051,150.307,465748.0
2019-01-31 15:30:00,151.65,152.09,151.49,151.91,688919.0,150.307,150.7431,150.1484,150.5647,688919.0
2019-02-01 09:30:00,152.4,152.69,151.07,152.12,358618.0,151.0504,151.3378,149.7322,150.7729,358618.0
2019-02-01 10:00:00,152.15,154.25,152.15,154.1,444320.0,150.8026,152.884,150.8026,152.7353,444320.0
2019-02-01 10:30:00,154.09,154.2,153.42,153.42,316414.0,152.7254,152.8344,152.0614,152.0614,316414.0
2019-02-01 11:00:00,153.4,154.0,153.16,153.9,203766.0,152.0415,152.6362,151.8037,152.5371,203766.0
2019-02-01 11:30:00,153.91,154.4,153.85,154.16,168857.0,152.547,153.0327,152.4875,152.7948,168857.0
2019-02-01 12:00:00,154.14,154.77,154.05,154.5,251601.0,152.775,153.3994,152.6858,153.1318,251601.0
2019-02-01 12:30:00,154.51,154.71,153.99,154.13,153797.0,153.1417,153.3399,152.6263,152.7651,153797.0
2019-02-01 13:00:00,154.13,154.7,154.06,154.66,198160.0,152.7651,153.33,152.6957,153.2904,198160.0
2019-02-01 13:30:00,154.64,154.85,154.19,154.39,197739.0,153.2705,153.4787,152.8245,153.0228,197739.0
2019-02-01 14:00:00,154.38,154.59,153.95,154.56,246633.0,153.0129,153.221,152.5867,153.1913,246633.0
2019-02-01 14:30:00,154.55,154.95,154.53,154.81,213356.0,153.1813,153.5778,153.1615,153.439,213356.0
2019-02-01 15:00:00,154.81,155.17,154.73,155.1,590446.0,153.439,153.7959,153.3598,153.7265,590446.0
2019-02-01 15:30:00,155.11,155.95,155.1,155.78,935642.0,153.7364,154.5689,153.7265,154.4005,935642.0
2019-02-04 09:30:00,156.02,157.59,155.41,157.17,429548.0,154.6383,156.1944,154.0337,155.7781,429548.0
2019-02-04 10:00:00,157.19,157.57,156.59,157.55,246169.0,155.798,156.1746,155.2033,156.1548,246169.0
2019-02-04 10:30:00,157.47,158.1,157.22,157.36,438869.0,156.0755,156.6999,155.8277,155.9665,438869.0
2019-02-04 11:00:00,157.4,157.99,157.3,157.49,349068.0,156.0061,156.5909,155.907,156.0953,349068.0
2019-02-04 11:30:00,157.53,158.09,157.3,158.04,193989.0,156.135,156.69,155.907,156.6404,193989.0
2019-02-04 12:00:00,158.06,158.9,157.95,158.7,343710.0,156.6603,157.4928,156.5512,157.2946,343710.0
2019-02-04 12:30:00,158.72,158.74,158.15,158.18,280829.0,157.3144,157.3342,156.7495,156.7792,280829.0
2019-02-04 13:00:00,158.18,158.26,157.74,157.82,175033.0,156.7792,156.8585,156.3431,156.4224,175033.0
2019-02-04 13:30:00,157.81,157.88,157.35,157.5,222416.0,156.4125,156.4819,155.9565,156.1052,222416.0
2019-02-04 14:00:00,157.49,158.02,157.49,157.97,173756.0,156.0953,156.6206,156.0953,156.5711,173756.0
2019-02-04 14:30:00,157.95,158.2,157.89,158.01,215767.0,156.5512,156.799,156.4918,156.6107,215767.0
2019-02-04 15:00:00,158.0,158.02,157.48,157.51,241743.0,156.6008,156.6206,156.0854,156.1151,241743.0
2019-02-04 15:30:00,157.49,157.71,157.05,157.71,664665.0,156.0953,156.3134,155.6592,156.3134,664665.0
2019-02-05 09:30:00,158.34,159.88,158.21,158.37,665446.0,156.9378,158.4641,156.8089,156.9675,665446.0
2019-02-05 10:00:00,158.38,159.08,158.02,159.05,377636.0,156.9774,157.6712,156.6206,157.6415,377636.0
2019-02-05 10:30:00,159.02,159.11,158.81,159.01,378350.0,157.6118,157.701,157.4036,157.6018,378350.0
2019-02-05 11:00:00,158.99,159.01,158.42,158.54,171463.0,157.582,157.6018,157.0171,157.136,171463.0
2019-02-05 11:30:00,158.56,158.87,158.41,158.75,175435.0,157.1558,157.4631,157.0072,157.3442,175435.0
2019-02-05 12:00:00,158.75,158.76,157.92,158.26,232111.0,157.3442,157.3541,156.5215,156.8585,232111.0
2019-02-05 12:30:00,158.24,158.34,157.81,157.91,107750.0,156.8387,156.9378,156.4125,156.5116,107750.0
2019-02-05 13:00:00,157.93,158.15,157.83,158.12,138940.0,156.5314,156.7495,156.4323,156.7197,138940.0
2019-02-05 13:30:00,158.12,158.32,157.9,158.32,121280.0,156.7197,156.918,156.5017,156.918,121280.0
2019-02-05 14:00:00,158.32,158.87,158.3,158.85,136832.0,156.918,157.4631,156.8981,157.4433,136832.0
2019-02-05 14:30:00,158.85,159.0,158.7,158.95,177573.0,157.4433,157.5919,157.2946,157.5424,177573.0
2019-02-05 15:00:00,158.97,159.03,158.69,158.92,249697.0,157.5622,157.6217,157.2847,157.5126,249697.0
2019-02-05 15:30:00,158.91,159.1,158.65,158.96,521135.0,157.5027,157.6911,157.245,157.5523,521135.0
2019-02-06 09:30:00,159.0,159.1,157.36,157.43,329316.0,157.5919,157.6911,155.9665,156.0358,329316.0
2019-02-06 10:00:00,157.4,157.43,155.08,156.2,603638.0,156.0061,156.0358,153.7067,154.8167,603638.0
2019-02-06 10:30:00,156.22,157.73,156.22,157.61,256807.0,154.8366,156.3332,154.8366,156.2142,256807.0
2019-02-06 11:00:00,157.69,158.0,156.93,157.09,208267.0,156.2935,156.6008,155.5403,155.6989,208267.0
2019-02-06 11:30:00,157.12,157.46,156.5,156.56,130184.0,155.7286,156.0656,155.1141,155.1735,130184.0
2019-02-06 12:00:00,156.55,157.03,156.41,156.98,183558.0,155.1636,155.6394,155.0249,155.5898,183558.0
2019-02-06 12:30:00,156.99,157.27,156.94,157.23,88368.0,155.5997,155.8773,155.5502,155.8376,88368.0
2019-02-06 13:00:00,157.23,157.52,157.22,157.32,118048.0,155.8376,156.125,155.8277,155.9268,118048.0
2019-02-06 13:30:00,157.29,157.47,157.12,157.24,127906.0,155.8971,156.0755,155.7286,155.8475,127906.0
2019-02-06 14:00:00,157.27,157.48,156.91,157.39,147531.0,155.8773,156.0854,155.5204,155.9962,147531.0
2019-02-06 14:30:00,157.38,157.67,157.06,157.63,207281.0,155.9863,156.2737,155.6691,156.2341,207281.0
2019-02-06 15:00:00,157.62,158.0,157.54,157.67,178468.0,156.2242,156.6008,156.1449,156.2737,178468.0
2019-02-06 15:30:00,157.67,158.13,157.61,158.13,557561.0,156.2737,156.7296,156.2142,156.7296,557561.0
2019-02-07 09:30:00,155.96,156.69,153.36,156.58,499822.0,154.5789,155.3024,152.0019,155.1934,499822.0
2019-02-07 10:00:00,156.67,157.05,156.06,156.78,220338.0,155.2826,155.6592,154.678,155.3916,220338.0
2019-02-07 10:30:00,156.83,157.06,155.24,155.44,237250.0,155.4412,155.6691,153.8652,154.0635,237250.0
2019-02-07 11:00:00,155.49,155.72,154.67,154.73,213472.0,154.113,154.341,153.3003,153.3598,213472.0
2019-02-07 11:30:00,154.75,154.94,153.89,154.38,220483.0,153.3796,153.5679,152.5272,153.0129,220483.0
2019-02-07 12:00:00,154.37,154.97,153.95,154.49,222699.0,153.0029,153.5976,152.5867,153.1219,222699.0
2019-02-07 12:30:00,154.51,154.81,153.97,154.56,189595.0,153.1417,153.439,152.6065,153.1913,189595.0
2019-02-07 13:00:00,154.55,155.3,154.52,155.23,234802.0,153.1813,153.9247,153.1516,153.8553,234802.0
2019-02-07 13:30:00,155.24,155.55,155.13,155.27,249736.0,153.8652,154.1725,153.7562,153.895,249736.0
2019-02-07 14:00:00,155.24,155.24,154.6,155.13,154724.0,153.8652,153.8652,153.2309,153.7562,154724.0
2019-02-07 14:30:00,155.12,155.25,154.86,154.88,180246.0,153.7463,153.8751,153.4886,153.5084,180246.0
2019-02-07 15:00:00,154.91,155.07,154.56,154.91,167902.0,153.5382,153.6967,153.1913,153.5382,167902.0
2019-02-07 15:30:00,154.91,155.21,154.65,154.93,495660.0,153.5382,153.8355,153.2805,153.558,495660.0
2019-02-08 09:30:00,152.91,155.06,152.71,154.61,382942.0,151.5559,153.6868,151.3576,153.2408,382942.0
2019-02-08 10:00:00,154.6,155.03,154.12,154.56,255208.0,153.2309,153.6571,152.7552,153.1913,255208.0
2019-02-08 10:30:00,154.55,155.57,154.48,155.1,171990.0,153.1813,154.1923,153.112,153.7265,171990.0
2019-02-08 11:00:00,155.08,155.35,154.82,155.04,131552.0,153.7067,153.9743,153.449,153.667,131552.0
2019-02-08 11:30:00,155.07,155.1,154.01,155.02,144396.0,153.6967,153.7265,152.6461,153.6472,144396.0
2019-02-08 12:00:00,155.05,155.25,154.5,154.89,80100.0,153.6769,153.8751,153.1318,153.5183,80100.0
2019-02-08 12:30:00,154.91,155.27,154.77,155.04,73831.0,153.5382,153.895,153.3994,153.667,73831.0
2019-02-08 13:00:00,155.08,155.43,155.07,155.2,86325.0,153.7067,154.0536,153.6967,153.8256,86325.0
2019-02-08 13:30:00,155.14,155.36,155.06,155.29,62390.0,153.7661,153.9842,153.6868,153.9148,62390.0
2019-02-08 14:00:00,155.33,155.77,155.2,155.75,96884.0,153.9544,154.3905,153.8256,154.3707,96884.0
2019-02-08 14:30:00,155.76,156.09,155.72,156.01,159930.0,154.3806,154.7077,154.341,154.6284,159930.0
2019-02-08 15:00:00,155.99,156.26,155.84,156.13,174323.0,154.6086,154.8762,154.4599,154.7474,174323.0
2019-02-08 15:30:00,156.13,156.7,156.0,156.68,312109.0,154.7474,155.3123,154.6185,155.2925,312109.0
2019-02-11 09:30:00,158.2,160.09,157.57,158.34,952027.0,156.799,158.6723,156.1746,156.9378,952027.0
2019-02-11 10:00:00,158.33,159.99,158.15,159.95,518571.0,156.9279,158.5732,156.7495,158.5335,518571.0
2019-02-11 10:30:00,159.98,160.61,159.47,159.96,682330.0,158.5633,159.1877,158.0578,158.5434,682330.0
2019-02-11 11:00:00,159.95,160.83,159.53,160.7,402187.0,158.5335,159.4057,158.1172,159.2769,402187.0
2019-02-11 11:30:00,160.72,161.5,160.57,161.15,484729.0,159.2967,160.0698,159.148,159.7229,484729.0
2019-02-11 12:00:00,161.13,161.26,160.87,161.14,311374.0,159.7031,159.8319,159.4454,159.713,311374.0
2019-02-11 12:30:00,161.15,161.17,160.41,160.41,252234.0,159.7229,159.7427,158.9895,158.9895,252234.0
2019-02-11 13:00:00,160.44,160.58,160.19,160.34,244568.0,159.0192,159.1579,158.7714,158.9201,244568.0
2019-02-11 13:30:00,160.35,160.49,159.99,160.19,235890.0,158.93,159.0687,158.5732,158.7714,235890.0
2019-02-11 14:00:00,160.19,160.55,160.04,160.18,381870.0,158.7714,159.1282,158.6227,158.7615,381870.0
2019-02-11 14:30:00,160.17,160.26,159.47,159.94,262268.0,158.7516,158.8408,158.0578,158.5236,262268.0
2019-02-11 15:00:00,159.96,160.23,159.91,160.11,219116.0,158.5434,158.811,158.4939,158.6921,219116.0
2019-02-11 15:30:00,160.12,160.19,159.81,159.87,648832.0,158.702,158.7714,158.3948,158.4542,648832.0
2019-02-12 09:30:00,161.25,161.98,160.03,161.52,793846.0,159.822,160.5455,158.6128,160.0896,793846.0
2019-02-12 10:00:00,161.59,162.15,161.47,161.8,407262.0,160.159,160.714,160.0401,160.3671,407262.0
2019-02-12 10:30:00,161.84,162.51,161.66,162.43,375411.0,160.4068,161.0709,160.2284,160.9916,375411.0
2019-02-12 11:00:00,162.43,162.77,162.26,162.67,455456.0,160.9916,161.3286,160.8231,161.2294,455456.0
2019-02-12 11:30:00,162.67,163.0,162.54,162.98,211881.0,161.2294,161.5565,161.1006,161.5367,211881.0
2019-02-12 12:00:00,162.96,163.28,162.88,163.15,254199.0,161.5169,161.834,161.4376,161.7052,254199.0
2019-02-12 12:30:00,163.14,163.39,162.35,162.57,269739.0,161.6953,161.9431,160.9123,161.1303,269739.0
2019-02-12 13:00:00,162.55,162.95,162.55,162.87,138776.0,161.1105,161.507,161.1105,161.4277,138776.0
2019-02-12 13:30:00,162.86,163.25,162.81,163.23,136577.0,161.4178,161.8043,161.3682,161.7845,136577.0
2019-02-12 14:00:00,163.23,163.23,162.76,162.85,193602.0,161.7845,161.7845,161.3186,161.4078,193602.0
2019-02-12 14:30:00,162.82,162.82,162.26,162.36,270480.0,161.3781,161.3781,160.8231,160.9222,270480.0
2019-02-12 15:00:00,162.37,162.68,162.27,162.59,203396.0,160.9321,161.2393,160.833,161.1501,203396.0
2019-02-12 15:30:00,162.6,162.88,162.34,162.59,649338.0,161.1601,161.4376,160.9024,161.1501,649338.0
2019-02-13 09:30:00,163.44,163.57,161.61,162.47,548976.0,161.9926,162.1215,160.1788,161.0312,548976.0
2019-02-13 10:00:00,162.54,162.99,162.02,162.93,209346.0,161.1006,161.5466,160.5852,161.4871,209346.0
2019-02-13 10:30:00,162.92,163.28,162.03,162.32,255340.0,161.4772,161.834,160.5951,160.8825,255340.0
2019-02-13 11:00:00,162.36,162.61,161.85,161.92,162864.0,160.9222,161.17,160.4167,160.4861,162864.0
2019-02-13 11:30:00,161.88,161.89,160.91,161.66,282600.0,160.4464,160.4563,159.485,160.2284,282600.0
2019-02-13 12:00:00,161.63,161.9,161.03,161.44,257394.0,160.1986,160.4663,159.604,160.0103,257394.0
2019-02-13 12:30:00,161.44,161.94,161.27,161.63,213994.0,160.0103,160.5059,159.8418,160.1986,213994.0
2019-02-13 13:00:00,161.64,161.89,161.43,161.83,126790.0,160.2086,160.4563,160.0004,160.3969,126790.0
2019-02-13 13:30:00,161.84,161.93,161.59,161.61,119031.0,160.4068,160.496,160.159,160.1788,119031.0
2019-02-13 14:00:00,161.64,161.82,161.6,161.66,114994.0,160.2086,160.387,160.1689,160.2284,114994.0
2019-02-13 14:30:00,161.63,161.86,161.6,161.62,138217.0,160.1986,160.4266,160.1689,160.1887,138217.0
2019-02-13 15:00:00,161.62,161.65,161.34,161.35,204962.0,160.1887,160.2185,159.9112,159.9211,204962.0
2019-02-13 15:30:00,161.36,161.4,160.27,160.39,980220.0,159.931,159.9707,158.8507,158.9696,980220.0
2019-02-14 09:30:00,159.47,159.66,156.7,158.57,864397.0,158.0578,158.2461,155.3123,157.1657,864397.0
2019-02-14 10:00:00,158.66,159.59,158.49,159.04,414481.0,157.2549,158.1767,157.0865,157.6316,414481.0
2019-02-14 10:30:00,159.03,159.42,158.39,158.52,383701.0,157.6217,158.0082,156.9873,157.1162,383701.0
2019-02-14 11:00:00,158.55,158.79,158.08,158.38,267390.0,157.1459,157.3838,156.6801,156.9774,267390.0
2019-02-14 11:30:00,158.39,159.21,158.34,159.03,206505.0,156.9873,157.8001,156.9378,157.6217,206505.0
2019-02-14 12:00:00,159.03,159.73,158.95,159.61,193634.0,157.6217,158.3155,157.5424,158.1965,193634.0
2019-02-14 12:30:00,159.62,159.84,159.45,159.66,122307.0,158.2064,158.4245,158.038,158.2461,122307.0
2019-02-14 13:00:00,159.67,159.83,159.48,159.5,109853.0,158.256,158.4146,158.0677,158.0875,109853.0
2019-02-14 13:30:00,159.48,159.91,159.48,159.69,107534.0,158.0677,158.4939,158.0677,158.2758,107534.0
2019-02-14 14:00:00,159.7,160.2,159.64,160.04,142799.0,158.2857,158.7813,158.2263,158.6227,142799.0
2019-02-14 14:30:00,160.04,160.23,159.85,159.93,142776.0,158.6227,158.811,158.4344,158.5137,142776.0
2019-02-14 15:00:00,159.9,160.44,159.77,159.98,173439.0,158.484,159.0192,158.3551,158.5633,173439.0
2019-02-14 15:30:00,159.99,160.04,159.41,159.5,497778.0,158.5732,158.6227,157.9983,158.0875,497778.0
2019-02-15 09:30:00,160.99,161.22,159.21,159.72,725809.0,159.5643,159.7923,157.8001,158.3056,725809.0
2019-02-15 10:00:00,159.72,160.5,159.7,160.16,192344.0,158.3056,159.0787,158.2857,158.7417,192344.0
2019-02-15 10:30:00,160.15,160.67,159.79,159.84,154349.0,158.7318,159.2471,158.3749,158.4245,154349.0
2019-02-15 11:00:00,159.87,160.25,159.0,159.42,258509.0,158.4542,158.8309,157.5919,158.0082,258509.0
2019-02-15 11:30:00,159.43,159.53,158.92,159.06,205146.0,158.0181,158.1172,157.5126,157.6514,205146.0
2019-02-15 12:00:00,159.06,159.14,158.65,158.74,226160.0,157.6514,157.7307,157.245,157.3342,226160.0
2019-02-15 12:30:00,158.74,158.81,158.54,158.74,173298.0,157.3342,157.4036,157.136,157.3342,173298.0
2019-02-15 13:00:00,158.72,158.86,158.09,158.1,187052.0,157.3144,157.4532,156.69,156.6999,187052.0
2019-02-15 13:30:00,158.1,158.67,158.1,158.65,238286.0,156.6999,157.2649,156.6999,157.245,238286.0
2019-02-15 14:00:00,158.65,158.97,158.63,158.84,179635.0,157.245,157.5622,157.2252,157.4334,179635.0
2019-02-15 14:30:00,158.84,159.19,158.84,159.13,136649.0,157.4334,157.7803,157.4334,157.7208,136649.0
2019-02-15 15:00:00,159.13,159.17,158.51,158.56,267417.0,157.7208,157.7604,157.1063,157.1558,267417.0
2019-02-15 15:30:00,158.56,159.18,158.3,159.02,830776.0,157.1558,157.7703,156.8981,157.6118,830776.0
2019-02-19 09:30:00,159.66,160.66,159.14,160.21,452060.0,158.2461,159.2372,157.7307,158.7912,452060.0
2019-02-19 10:00:00,160.21,161.48,160.06,161.4,362119.0,158.7912,160.05,158.6426,159.9707,362119.0
2019-02-19 10:30:00,161.43,161.44,160.88,161.14,233551.0,160.0004,160.0103,159.4553,159.713,233551.0
2019-02-19 11:00:00,161.15,161.39,160.59,160.64,153877.0,159.7229,159.9608,159.1679,159.2174,153877.0
2019-02-19 11:30:00,160.68,161.44,160.65,161.3,153992.0,159.2571,160.0103,159.2273,159.8716,153992.0
2019-02-19 12:00:00,161.3,161.3,160.9,161.05,118208.0,159.8716,159.8716,159.4751,159.6238,118208.0
2019-02-19 12:30:00,161.02,161.08,160.77,160.8,97327.0,159.594,159.6535,159.3463,159.376,97327.0
2019-02-19 13:00:00,160.8,160.8,160.52,160.52,76641.0,159.376,159.376,159.0985,159.0985,76641.0
2019-02-19 13:30:00,160.51,160.51,160.21,160.28,153049.0,159.0886,159.0886,158.7912,158.8606,153049.0
2019-02-19 14:00:00,160.27,160.78,160.26,160.73,137977.0,158.8507,159.3562,158.8408,159.3066,137977.0
2019-02-19 14:30:00,160.72,161.12,160.72,160.88,139772.0,159.2967,159.6932,159.2967,159.4553,139772.0
2019-02-19 15:00:00,160.88,160.91,160.54,160.64,140823.0,159.4553,159.485,159.1183,159.2174,140823.0
2019-02-19 15:30:00,160.63,160.88,160.5,160.65,405186.0,159.2075,159.4553,159.0787,159.2273,405186.0
2019-02-20 09:30:00,160.7,161.49,160.2,161.0,253560.0,159.2769,160.0599,158.7813,159.5742,253560.0
2019-02-20 10:00:00,161.05,161.31,160.4,160.92,144794.0,159.6238,159.8815,158.9795,159.4949,144794.0
2019-02-20 10:30:00,160.92,161.15,160.82,161.01,126120.0,159.4949,159.7229,159.3958,159.5841,126120.0
2019-02-20 11:00:00,160.99,161.13,160.88,161.06,108513.0,159.5643,159.7031,159.4553,159.6337,108513.0
2019-02-20 11:30:00,161.06,161.09,160.52,160.59,107522.0,159.6337,159.6634,159.0985,159.1679,107522.0
2019-02-20 12:00:00,160.6,160.7,159.0,159.07,190134.0,159.1778,159.2769,157.5919,157.6613,190134.0
2019-02-20 12:30:00,159.02,159.26,158.27,158.47,258577.0,157.6118,157.8496,156.8684,157.0666,258577.0
2019-02-20 13:00:00,158.47,158.84,158.33,158.83,207904.0,157.0666,157.4334,156.9279,157.4234,207904.0
2019-02-20 13:30:00,158.83,159.07,158.54,159.01,172311.0,157.4234,157.6613,157.136,157.6018,172311.0
2019-02-20 14:00:00,159.01,159.09,157.21,157.61,490159.0,157.6018,157.6811,155.8178,156.2142,490159.0
2019-02-20 14:30:00,157.6,158.36,157.6,158.21,228469.0,156.2043,156.9576,156.2043,156.8089,228469.0
2019-02-20 15:00:00,158.2,158.49,158.02,158.19,203752.0,156.799,157.0865,156.6206,156.7891,203752.0
2019-02-20 15:30:00,158.18,158.66,157.97,158.46,660824.0,156.7792,157.2549,156.5711,157.0567,660824.0
2019-02-21 09:30:00,157.7,159.29,157.61,157.98,340472.0,156.3034,157.8794,156.2142,156.581,340472.0
2019-02-21 10:00:00,157.9,158.13,157.3,157.74,304553.0,156.5017,156.7296,155.907,156.3431,304553.0
2019-02-21 10:30:00,157.78,159.03,157.78,158.74,157523.0,156.3827,157.6217,156.3827,157.3342,157523.0
2019-02-21 11:00:00,158.75,159.75,158.71,159.58,189397.0,157.3442,158.3353,157.3045,158.1668,189397.0
2019-02-21 11:30:00,159.58,160.07,159.37,159.82,150859.0,158.1668,158.6525,157.9587,158.4047,150859.0
2019-02-21 12:00:00,159.8,160.05,159.69,160.0,150460.0,158.3849,158.6326,158.2758,158.5831,150460.0
2019-02-21 12:30:00,160.01,160.48,159.98,160.37,189128.0,158.593,159.0588,158.5633,158.9498,189128.0
2019-02-21 13:00:00,160.39,160.42,160.09,160.38,208146.0,158.9696,158.9994,158.6723,158.9597,208146.0
2019-02-21 13:30:00,160.39,160.46,160.02,160.36,190090.0,158.9696,159.039,158.6029,158.9399,190090.0
2019-02-21 14:00:00,160.36,160.4,159.68,159.85,172495.0,158.9399,158.9795,158.2659,158.4344,172495.0
2019-02-21 14:30:00,159.82,159.88,159.04,159.42,196486.0,158.4047,158.4641,157.6316,158.0082,196486.0
2019-02-21 15:00:00,159.42,159.57,159.02,159.14,248071.0,158.0082,158.1569,157.6118,157.7307,248071.0
2019-02-21 15:30:00,159.15,159.7,158.93,159.67,573155.0,157.7406,158.2857,157.5226,158.256,573155.0
2019-02-22 09:30:00,160.47,161.71,160.4,161.37,367290.0,159.0489,160.2779,158.9795,159.9409,367290.0
2019-02-22 10:00:00,161.39,161.63,160.2,160.58,194928.0,159.9608,160.1986,158.7813,159.1579,194928.0
2019-02-22 10:30:00,160.62,161.24,160.58,160.99,162061.0,159.1976,159.8121,159.1579,159.5643,162061.0
2019-02-22 11:00:00,160.99,161.31,160.62,160.98,184587.0,159.5643,159.8815,159.1976,159.5544,184587.0
2019-02-22 11:30:00,160.98,161.0,160.47,160.81,164361.0,159.5544,159.5742,159.0489,159.3859,164361.0
2019-02-22 12:00:00,160.82,160.95,160.5,160.8,117424.0,159.3958,159.5247,159.0787,159.376,117424.0
2019-02-22 12:30:00,160.79,160.81,160.54,160.77,74652.0,159.3661,159.3859,159.1183,159.3463,74652.0
2019-02-22 13:00:00,160.77,161.08,160.58,161.06,144542.0,159.3463,159.6535,159.1579,159.6337,144542.0
2019-02-22 13:30:00,161.09,161.15,160.86,161.11,101164.0,159.6634,159.7229,159.4355,159.6833,101164.0
2019-02-22 14:00:00,161.11,161.38,160.99,161.03,146430.0,159.6833,159.9509,159.5643,159.604,146430.0
2019-02-22 14:30:00,161.03,161.11,160.43,160.62,131174.0,159.604,159.6833,159.0093,159.1976,131174.0
2019-02-22 15:00:00,160.57,161.24,160.5,161.15,142069.0,159.148,159.8121,159.0787,159.7229,142069.0
2019-02-22 15:30:00,161.15,161.37,160.84,161.28,615461.0,159.7229,159.9409,159.4156,159.8517,615461.0
2019-02-25 09:30:00,162.51,163.06,161.82,161.82,579310.0,161.0709,161.616,160.387,160.387,579310.0
2019-02-25 10:00:00,161.91,162.72,161.54,162.24,287883.0,160.4762,161.279,160.1094,160.8032,287883.0
2019-02-25 10:30:00,162.26,162.95,162.11,162.88,209446.0,160.8231,161.507,160.6744,161.4376,209446.0
2019-02-25 11:00:00,162.93,163.01,162.38,162.44,195091.0,161.4871,161.5664,160.942,161.0015,195091.0
2019-02-25 11:30:00,162.45,162.56,162.21,162.33,162960.0,161.0114,161.1204,160.7735,160.8924,162960.0
2019-02-25 12:00:00,162.32,162.34,161.48,161.49,213885.0,160.8825,160.9024,160.05,160.0599,213885.0
2019-02-25 12:30:00,161.49,161.59,160.93,161.47,143857.0,160.0599,160.159,159.5048,160.0401,143857.0
2019-02-25 13:00:00,161.47,161.81,161.36,161.5,247807.0,160.0401,160.3771,159.931,160.0698,247807.0
2019-02-25 13:30:00,161.46,161.72,161.34,161.61,195949.0,160.0302,160.2878,159.9112,160.1788,195949.0
2019-02-25 14:00:00,161.58,161.85,161.54,161.79,132626.0,160.1491,160.4167,160.1094,160.3572,132626.0
2019-02-25 14:30:00,161.82,161.9,161.51,161.62,158227.0,160.387,160.4663,160.0797,160.1887,158227.0
2019-02-25 15:00:00,161.64,161.9,161.29,161.32,205535.0,160.2086,160.4663,159.8617,159.8914,205535.0
2019-02-25 15:30:00,161.36,161.63,161.11,161.34,499113.0,159.931,160.1986,159.6833,159.9112,499113.0
2019-02-26 09:30:00,160.81,161.62,159.87,161.08,332308.0,159.3859,160.1887,158.4542,159.6535,332308.0
2019-02-26 10:00:00,161.15,162.13,160.76,162.06,232931.0,159.7229,160.6942,159.3364,160.6248,232931.0
2019-02-26 10:30:00,162.03,162.23,161.59,161.62,173107.0,160.5951,160.7933,160.159,160.1887,173107.0
2019-02-26 11:00:00,161.61,162.78,161.53,162.67,151087.0,160.1788,161.3385,160.0995,161.2294,151087.0
2019-02-26 11:30:00,162.7,162.87,162.24,162.6,140616.0,161.2592,161.4277,160.8032,161.1601,140616.0
2019-02-26 12:00:00,162.59,162.99,162.44,162.71,121422.0,161.1501,161.5466,161.0015,161.2691,121422.0
2019-02-26 12:30:00,162.72,162.81,162.16,162.2,113989.0,161.279,161.3682,160.724,160.7636,113989.0
2019-02-26 13:00:00,162.2,162.74,162.19,162.48,79501.0,160.7636,161.2988,160.7537,161.0411,79501.0
2019-02-26 13:30:00,162.47,162.94,162.37,162.75,111782.0,161.0312,161.497,160.9321,161.3087,111782.0
2019-02-26 14:00:00,162.78,163.02,162.73,162.95,193949.0,161.3385,161.5763,161.2889,161.507,193949.0
2019-02-26 14:30:00,162.95,163.38,162.92,163.05,247720.0,161.507,161.9331,161.4772,161.6061,247720.0
2019-02-26 15:00:00,163.04,163.32,162.98,163.14,179674.0,161.5962,161.8737,161.5367,161.6953,179674.0
2019-02-26 15:30:00,163.14,163.3,162.95,163.0,452621.0,161.6953,161.8539,161.507,161.5565,452621.0
2019-02-27 09:30:00,162.29,163.42,161.82,161.93,547510.0,160.8528,161.9728,160.387,160.496,547510.0
2019-02-27 10:00:00,161.87,162.05,160.5,160.96,339318.0,160.4365,160.6149,159.0787,159.5346,339318.0
2019-02-27 10:30:00,160.98,161.46,160.95,161.12,214541.0,159.5544,160.0302,159.5247,159.6932,214541.0
2019-02-27 11:00:00,161.12,162.25,161.03,161.98,152412.0,159.6932,160.8132,159.604,160.5455,152412.0
2019-02-27 11:30:00,161.98,162.45,161.86,162.15,160594.0,160.5455,161.0114,160.4266,160.714,160594.0
2019-02-27 12:00:00,162.15,162.51,162.07,162.24,138639.0,160.714,161.0709,160.6347,160.8032,138639.0
2019-02-27 12:30:00,162.27,162.74,162.09,162.28,108668.0,160.833,161.2988,160.6546,160.8429,108668.0
2019-02-27 13:00:00,162.28,162.9,162.27,162.64,105563.0,160.8429,161.4574,160.833,161.1997,105563.0
2019-02-27 13:30:00,162.66,162.67,162.4,162.55,141702.0,161.2195,161.2294,160.9618,161.1105,141702.0
2019-02-27 14:00:00,162.56,163.16,162.53,162.96,98618.0,161.1204,161.7151,161.0907,161.5169,98618.0
2019-02-27 14:30:00,162.97,163.48,162.96,163.31,125740.0,161.5268,162.0323,161.5169,161.8638,125740.0
2019-02-27 15:00:00,163.33,163.53,163.14,163.15,153540.0,161.8836,162.0818,161.6953,161.7052,153540.0
2019-02-27 15:30:00,163.14,163.52,163.04,163.15,502733.0,161.6953,162.0719,161.5962,161.7052,502733.0
2019-02-28 09:30:00,163.0,164.32,162.88,162.91,587153.0,161.5565,162.8648,161.4376,161.4673,587153.0
2019-02-28 10:00:00,162.91,163.71,162.17,163.64,453595.0,161.4673,162.2602,160.7339,162.1908,453595.0
2019-02-28 10:30:00,163.62,163.75,163.1,163.43,341243.0,162.171,162.2999,161.6556,161.9827,341243.0
2019-02-28 11:00:00,163.37,163.67,163.2,163.54,150778.0,161.9232,162.2206,161.7547,162.0917,150778.0
2019-02-28 11:30:00,163.51,164.32,163.47,164.06,156917.0,162.062,162.8648,162.0224,162.6071,156917.0
2019-02-28 12:00:00,164.07,164.47,163.96,164.47,123792.0,162.617,163.0135,162.508,163.0135,123792.0
2019-02-28 12:30:00,164.47,164.6,164.13,164.22,196499.0,163.0135,163.1423,162.6765,162.7657,196499.0
2019-02-28 13:00:00,164.22,164.23,163.59,163.63,229066.0,162.7657,162.7756,162.1413,162.1809,229066.0
2019-02-28 13:30:00,163.63,163.87,163.43,163.64,228330.0,162.1809,162.4188,161.9827,162.1908,228330.0
2019-02-28 14:00:00,163.64,163.78,163.32,163.69,192857.0,162.1908,162.3296,161.8737,162.2404,192857.0
2019-02-28 14:30:00,163.68,163.78,163.49,163.66,190229.0,162.2305,162.3296,162.0422,162.2107,190229.0
2019-02-28 15:00:00,163.67,163.74,163.26,163.52,217543.0,162.2206,162.29,161.8142,162.0719,217543.0
2019-02-28 15:30:00,163.53,163.7,163.33,163.64,726295.0,162.0818,162.2503,161.8836,162.1908,726295.0
2019-03-01 09:30:00,165.15,166.15,163.52,163.84,974563.0,163.6875,164.6786,162.0719,162.3891,974563.0
2019-03-01 10:00:00,163.8,164.36,163.25,163.47,413459.0,162.3494,162.9045,161.8043,162.0224,413459.0
2019-03-01 10:30:00,163.46,163.59,162.5,162.72,435232.0,162.0124,162.1413,161.0609,161.279,435232.0
2019-03-01 11:00:00,162.71,162.77,162.07,162.17,465497.0,161.2691,161.3286,160.6347,160.7339,465497.0
2019-03-01 11:30:00,162.18,162.86,161.75,162.83,412588.0,160.7438,161.4178,160.3176,161.388,412588.0
2019-03-01 12:00:00,162.84,163.55,162.83,163.27,271080.0,161.3979,162.1016,161.388,161.8241,271080.0
2019-03-01 12:30:00,163.27,163.84,163.27,163.81,193504.0,161.8241,162.3891,161.8241,162.3593,193504.0
2019-03-01 13:00:00,163.79,164.25,163.78,163.98,209525.0,162.3395,162.7954,162.3296,162.5278,209525.0
2019-03-01 13:30:00,163.98,164.08,163.75,163.75,124257.0,162.5278,162.6269,162.2999,162.2999,124257.0
2019-03-01 14:00:00,163.75,164.84,163.69,164.82,221187.0,162.2999,163.3802,162.2404,163.3604,221187.0
2019-03-01 14:30:00,164.82,164.91,164.14,164.55,419199.0,163.3604,163.4496,162.6864,163.0928,419199.0
2019-03-01 15:00:00,164.57,164.63,164.16,164.41,312221.0,163.1126,163.1721,162.7062,162.954,312221.0
2019-03-01 15:30:00,164.41,164.77,164.23,164.5,691487.0,162.954,163.3108,162.7756,163.0432,691487.0
2019-03-04 09:30:00,165.56,165.79,160.59,160.84,1592164.0,164.0938,164.3218,159.1679,159.4156,1592164.0
2019-03-04 10:00:00,160.78,160.89,159.29,159.47,1546655.0,159.3562,159.4652,157.8794,158.0578,1546655.0
2019-03-04 10:30:00,159.5,160.55,158.6,158.7,922656.0,158.0875,159.1282,157.1955,157.2946,922656.0
2019-03-04 11:00:00,158.7,158.97,156.79,156.96,1245168.0,157.2946,157.5622,155.4015,155.57,1245168.0
2019-03-04 11:30:00,156.92,157.13,155.42,155.99,1091306.0,155.5304,155.7385,154.0436,154.6086,1091306.0
2019-03-04 12:00:00,155.94,157.12,155.88,156.52,944519.0,154.559,155.7286,154.4996,155.1339,944519.0
2019-03-04 12:30:00,156.54,156.64,155.84,156.16,677092.0,155.1537,155.2528,154.4599,154.7771,677092.0
2019-03-04 13:00:00,156.08,158.69,155.97,158.34,866460.0,154.6978,157.2847,154.5888,156.9378,866460.0
2019-03-04 13:30:00,158.33,158.83,158.17,158.56,459968.0,156.9279,157.4234,156.7693,157.1558,459968.0
2019-03-04 14:00:00,158.6,158.72,157.35,157.86,525176.0,157.1955,157.3144,155.9565,156.462,525176.0
2019-03-04 14:30:00,157.86,158.65,157.74,158.28,476757.0,156.462,157.245,156.3431,156.8783,476757.0
2019-03-04 15:00:00,158.27,158.74,157.86,157.92,820911.0,156.8684,157.3342,156.462,156.5215,820911.0
2019-03-04 15:30:00,157.91,158.62,157.58,158.6,1433509.0,156.5116,157.2153,156.1845,157.1955,1433509.0
2019-03-05 09:30:00,159.92,160.88,155.48,156.13,3436200.0,158.5038,159.4553,154.1031,154.7474,3436200.0
2019-03-05 10:00:00,156.29,157.43,154.88,155.61,1978231.0,154.9059,156.0358,153.5084,154.232,1978231.0
2019-03-05 10:30:00,155.6,156.97,154.8,156.46,1400930.0,154.222,155.5799,153.4291,155.0744,1400930.0
2019-03-05 11:00:00,156.46,156.8,155.76,156.11,643387.0,155.0744,155.4114,154.3806,154.7275,643387.0
2019-03-05 11:30:00,156.12,157.3,155.97,156.95,567238.0,154.7374,155.907,154.5888,155.5601,567238.0
2019-03-05 12:00:00,156.9,157.23,156.35,157.14,398545.0,155.5105,155.8376,154.9654,155.7484,398545.0
2019-03-05 12:30:00,157.14,157.42,156.63,156.88,371031.0,155.7484,156.0259,155.2429,155.4907,371031.0
2019-03-05 13:00:00,156.85,156.99,156.47,156.55,491689.0,155.461,155.5997,155.0843,155.1636,491689.0
2019-03-05 13:30:00,156.52,156.57,156.04,156.46,300998.0,155.1339,155.1835,154.6582,155.0744,300998.0
2019-03-05 14:00:00,156.47,156.66,156.22,156.35,321486.0,155.0843,155.2727,154.8366,154.9654,321486.0
2019-03-05 14:30:00,156.39,157.04,156.22,156.94,386435.0,155.0051,155.6493,154.8366,155.5502,386435.0
2019-03-05 15:00:00,156.94,157.1,156.62,156.85,463055.0,155.5502,155.7088,155.233,155.461,463055.0
2019-03-05 15:30:00,156.85,157.41,156.72,156.98,1228734.0,155.461,156.016,155.3321,155.5898,1228734.0
2019-03-06 09:30:00,157.13,159.85,157.0,159.79,1160927.0,155.7385,158.4344,155.6096,158.3749,1160927.0
2019-03-06 10:00:00,159.78,160.25,158.37,158.83,802441.0,158.365,158.8309,156.9675,157.4234,802441.0
2019-03-06 10:30:00,158.83,159.07,157.81,158.67,373654.0,157.4234,157.6613,156.4125,157.2649,373654.0
2019-03-06 11:00:00,158.67,159.03,157.59,157.65,336050.0,157.2649,157.6217,156.1944,156.2539,336050.0
2019-03-06 11:30:00,157.64,157.81,156.55,157.48,337772.0,156.244,156.4125,155.1636,156.0854,337772.0
2019-03-06 12:00:00,157.43,157.86,157.23,157.51,243029.0,156.0358,156.462,155.8376,156.1151,243029.0
2019-03-06 12:30:00,157.53,157.89,157.01,157.11,208385.0,156.135,156.4918,155.6196,155.7187,208385.0
2019-03-06 13:00:00,157.14,157.34,156.6,156.93,267400.0,155.7484,155.9466,155.2132,155.5403,267400.0
2019-03-06 13:30:00,156.95,157.58,156.94,157.58,238123.0,155.5601,156.1845,155.5502,156.1845,238123.0
2019-03-06 14:00:00,157.58,157.76,156.98,156.98,243231.0,156.1845,156.3629,155.5898,155.5898,243231.0
2019-03-06 14:30:00,157.0,157.18,156.57,156.97,281304.0,155.6096,155.7881,155.1835,155.5799,281304.0
2019-03-06 15:00:00,156.95,157.2,156.27,156.33,299352.0,155.5601,155.8079,154.8861,154.9456,299352.0
2019-03-06 15:30:00,156.33,156.92,156.28,156.76,735724.0,154.9456,155.5304,154.896,155.3718,735724.0
2019-03-07 09:30:00,156.09,156.39,154.81,155.99,855612.0,154.7077,155.0051,153.439,154.6086,855612.0
2019-03-07 10:00:00,156.0,157.21,155.66,156.13,697039.0,154.6185,155.8178,154.2815,154.7474,697039.0
2019-03-07 10:30:00,156.13,156.87,155.26,156.63,313219.0,154.7474,155.4808,153.8851,155.2429,313219.0
2019-03-07 11:00:00,156.66,156.91,156.38,156.75,357159.0,155.2727,155.5204,154.9951,155.3619,357159.0
2019-03-07 11:30:00,156.78,157.59,156.75,156.89,312322.0,155.3916,156.1944,155.3619,155.5006,312322.0
2019-03-07 12:00:00,156.89,157.4,156.71,157.04,201357.0,155.5006,156.0061,155.3222,155.6493,201357.0
2019-03-07 12:30:00,157.02,157.18,156.46,157.1,179397.0,155.6295,155.7881,155.0744,155.7088,179397.0
2019-03-07 13:00:00,157.13,157.23,156.23,156.3,154863.0,155.7385,155.8376,154.8465,154.9158,154863.0
2019-03-07 13:30:00,156.29,156.46,155.88,156.32,168379.0,154.9059,155.0744,154.4996,154.9357,168379.0
2019-03-07 14:00:00,156.32,156.42,155.78,155.91,154318.0,154.9357,155.0348,154.4005,154.5293,154318.0
2019-03-07 14:30:00,155.95,155.97,154.85,155.13,353232.0,154.5689,154.5888,153.4787,153.7562,353232.0
2019-03-07 15:00:00,155.19,155.91,154.94,155.28,347114.0,153.8157,154.5293,153.5679,153.9049,347114.0
2019-03-07 15:30:00,155.3,155.65,155.11,155.54,591567.0,153.9247,154.2716,153.7364,154.1626,591567.0
2019-03-08 09:30:00,152.02,154.28,150.25,153.78,1249719.0,150.6738,152.9137,148.9194,152.4182,1249719.0
2019-03-08 10:00:00,153.85,154.02,153.25,153.78,267533.0,152.4875,152.656,151.8929,152.4182,267533.0
2019-03-08 10:30:00,153.75,154.67,153.46,154.37,232030.0,152.3884,153.3003,152.101,153.0029,232030.0
2019-03-08 11:00:00,154.3,155.41,154.22,155.1,236238.0,152.9336,154.0337,152.8543,153.7265,236238.0
2019-03-08 11:30:00,155.09,155.3,154.44,154.58,175269.0,153.7166,153.9247,153.0723,153.2111,175269.0
2019-03-08 12:00:00,154.6,154.73,153.64,154.04,155539.0,153.2309,153.3598,152.2794,152.6759,155539.0
2019-03-08 12:30:00,154.04,154.2,153.68,153.76,94808.0,152.6759,152.8344,152.319,152.3983,94808.0
2019-03-08 13:00:00,153.8,154.15,153.53,154.03,93735.0,152.438,152.7849,152.1704,152.666,93735.0
2019-03-08 13:30:00,154.06,154.48,153.8,154.02,108751.0,152.6957,153.112,152.438,152.656,108751.0
2019-03-08 14:00:00,154.0,154.3,153.79,154.13,136061.0,152.6362,152.9336,152.4281,152.7651,136061.0
2019-03-08 14:30:00,154.17,154.85,154.05,154.57,159220.0,152.8047,153.4787,152.6858,153.2012,159220.0
2019-03-08 15:00:00,154.58,154.9,154.17,154.22,149777.0,153.2111,153.5282,152.8047,152.8543,149777.0
2019-03-08 15:30:00,154.19,155.25,154.14,155.09,389633.0,152.8245,153.8751,152.775,153.7166,389633.0
2019-03-11 09:30:00,155.89,157.58,153.43,157.16,1040282.0,154.5095,156.1845,152.0713,155.7682,1040282.0
2019-03-11 10:00:00,157.11,157.35,156.61,156.9,390976.0,155.7187,155.9565,155.2231,155.5105,390976.0
2019-03-11 10:30:00,156.93,157.1,156.62,157.06,301955.0,155.5403,155.7088,155.233,155.6691,301955.0
2019-03-11 11:00:00,157.11,157.65,156.98,157.26,446600.0,155.7187,156.2539,155.5898,155.8673,446600.0
2019-03-11 11:30:00,157.21,157.76,157.03,157.3,298269.0,155.8178,156.3629,155.6394,155.907,298269.0
2019-03-11 12:00:00,157.28,157.53,157.04,157.17,238920.0,155.8872,156.135,155.6493,155.7781,238920.0
2019-03-11 12:30:00,157.15,157.2,156.7,156.8,262795.0,155.7583,155.8079,155.3123,155.4114,262795.0
2019-03-11 13:00:00,156.83,157.04,156.46,156.98,244204.0,155.4412,155.6493,155.0744,155.5898,244204.0
2019-03-11 13:30:00,156.97,157.31,156.89,157.05,244028.0,155.5799,155.9169,155.5006,155.6592,244028.0
2019-03-11 14:00:00,157.05,157.06,156.6,156.75,136260.0,155.6592,155.6691,155.2132,155.3619,136260.0
2019-03-11 14:30:00,156.73,157.13,156.69,157.02,177136.0,155.342,155.7385,155.3024,155.6295,177136.0
2019-03-11 15:00:00,157.0,157.45,156.89,157.31,173345.0,155.6096,156.0557,155.5006,155.9169,173345.0
2019-03-11 15:30:00,157.33,157.77,157.27,157.61,552705.0,155.9367,156.3728,155.8773,156.2142,552705.0
2019-03-12 09:30:00,158.0,158.5,157.16,158.21,396072.0,156.6008,157.0964,155.7682,156.8089,396072.0
2019-03-12 10:00:00,158.21,158.28,157.35,157.58,293832.0,156.8089,156.8783,155.9565,156.1845,293832.0
2019-03-12 10:30:00,157.59,158.86,157.59,158.55,266695.0,156.1944,157.4532,156.1944,157.1459,266695.0
2019-03-12 11:00:00,158.57,158.57,157.46,157.58,228279.0,157.1657,157.1657,156.0656,156.1845,228279.0
2019-03-12 11:30:00,157.56,158.46,157.48,158.33,176566.0,156.1647,157.0567,156.0854,156.9279,176566.0
2019-03-12 12:00:00,158.35,158.61,157.98,158.57,166789.0,156.9477,157.2054,156.581,157.1657,166789.0
2019-03-12 12:30:00,158.56,158.99,158.49,158.99,166501.0,157.1558,157.582,157.0865,157.582,166501.0
2019-03-12 13:00:00,158.99,159.03,158.73,158.97,154915.0,157.582,157.6217,157.3243,157.5622,154915.0
2019-03-12 13:30:00,158.96,159.07,158.78,159.01,223999.0,157.5523,157.6613,157.3739,157.6018,223999.0
2019-03-12 14:00:00,159.02,159.37,158.99,159.03,213916.0,157.6118,157.9587,157.582,157.6217,213916.0
2019-03-12 14:30:00,159.06,159.14,158.71,158.94,114233.0,157.6514,157.7307,157.3045,157.5325,114233.0
2019-03-12 15:00:00,158.92,158.96,158.26,158.42,157828.0,157.5126,157.5523,156.8585,157.0171,157828.0
2019-03-12 15:30:00,158.41,158.64,158.11,158.3,424656.0,157.0072,157.2351,156.7098,156.8981,424656.0
2019-03-13 09:30:00,158.85,160.67,158.61,160.54,662387.0,157.4433,159.2471,157.2054,159.1183,662387.0
2019-03-13 10:00:00,160.6,160.7,159.72,159.93,345716.0,159.1778,159.2769,158.3056,158.5137,345716.0
2019-03-13 10:30:00,159.95,160.94,159.86,160.81,364326.0,158.5335,159.5148,158.4443,159.3859,364326.0
2019-03-13 11:00:00,160.82,161.49,160.81,161.48,348820.0,159.3958,160.0599,159.3859,160.05,348820.0
2019-03-13 11:30:00,161.49,161.81,161.45,161.56,358786.0,160.0599,160.3771,160.0202,160.1293,358786.0
2019-03-13 12:00:00,161.57,162.0,161.45,161.67,491443.0,160.1392,160.5654,160.0202,160.2383,491443.0
2019-03-13 12:30:00,161.64,161.64,160.86,160.88,218694.0,160.2086,160.2086,159.4355,159.4553,218694.0
2019-03-13 13:00:00,160.89,161.17,160.79,160.89,141550.0,159.4652,159.7427,159.3661,159.4652,141550.0
2019-03-13 13:30:00,160.92,160.99,160.74,160.94,124262.0,159.4949,159.5643,159.3165,159.5148,124262.0
2019-03-13 14:00:00,160.95,161.06,160.44,160.53,168389.0,159.5247,159.6337,159.0192,159.1084,168389.0
2019-03-13 14:30:00,160.5,160.5,159.45,160.04,227254.0,159.0787,159.0787,158.038,158.6227,227254.0
2019-03-13 15:00:00,160.02,160.23,159.83,160.09,162495.0,158.6029,158.811,158.4146,158.6723,162495.0
2019-03-13 15:30:00,160.02,160.3,159.64,159.78,328757.0,158.6029,158.8804,158.2263,158.365,328757.0
2019-03-14 09:30:00,160.95,160.97,159.94,160.89,420691.0,159.5247,159.5445,158.5236,159.4652,420691.0
2019-03-14 10:00:00,160.89,160.93,159.74,160.51,189713.0,159.4652,159.5048,158.3254,159.0886,189713.0
2019-03-14 10:30:00,160.48,160.83,160.13,160.48,196342.0,159.0588,159.4057,158.7119,159.0588,196342.0
2019-03-14 11:00:00,160.45,160.74,160.31,160.46,146054.0,159.0291,159.3165,158.8903,159.039,146054.0
2019-03-14 11:30:00,160.49,161.07,160.4,160.99,145576.0,159.0687,159.6436,158.9795,159.5643,145576.0
2019-03-14 12:00:00,161.0,161.38,160.88,161.0,177042.0,159.5742,159.9509,159.4553,159.5742,177042.0
2019-03-14 12:30:00,161.02,161.59,160.92,161.21,177779.0,159.594,160.159,159.4949,159.7824,177779.0
2019-03-14 13:00:00,161.19,161.31,160.98,161.16,120800.0,159.7625,159.8815,159.5544,159.7328,120800.0
2019-03-14 13:30:00,161.17,161.18,160.63,160.74,152235.0,159.7427,159.7526,159.2075,159.3165,152235.0
2019-03-14 14:00:00,160.71,160.89,160.57,160.8,126883.0,159.2868,159.4652,159.148,159.376,126883.0
2019-03-14 14:30:00,160.8,160.89,160.52,160.72,89715.0,159.376,159.4652,159.0985,159.2967,89715.0
2019-03-14 15:00:00,160.72,160.87,160.62,160.84,91643.0,159.2967,159.4454,159.1976,159.4156,91643.0
2019-03-14 15:30:00,160.84,160.98,160.58,160.7,278369.0,159.4156,159.5544,159.1579,159.2769,278369.0
2019-03-15 09:30:00,160.64,161.19,159.8,160.0,1129243.0,159.2174,159.7625,158.3849,158.5831,1129243.0
2019-03-15 10:00:00,160.09,160.14,159.19,159.78,337836.0,158.6723,158.7218,157.7803,158.365,337836.0
2019-03-15 10:30:00,159.8,160.53,159.68,160.44,310424.0,158.3849,159.1084,158.2659,159.0192,310424.0
2019-03-15 11:00:00,160.46,161.58,160.29,161.47,370127.0,159.039,160.1491,158.8705,160.0401,370127.0
2019-03-15 11:30:00,161.49,161.63,161.16,161.42,193079.0,160.0599,160.1986,159.7328,159.9905,193079.0
2019-03-15 12:00:00,161.36,161.89,161.32,161.72,221608.0,159.931,160.4563,159.8914,160.2878,221608.0
2019-03-15 12:30:00,161.73,162.18,161.41,161.52,288749.0,160.2978,160.7438,159.9806,160.0896,288749.0
2019-03-15 13:00:00,161.48,161.79,161.36,161.49,104446.0,160.05,160.3572,159.931,160.0599,104446.0
2019-03-15 13:30:00,161.48,161.68,161.38,161.61,140558.0,160.05,160.2482,159.9509,160.1788,140558.0
2019-03-15 14:00:00,161.59,161.61,161.18,161.4,162428.0,160.159,160.1788,159.7526,159.9707,162428.0
2019-03-15 14:30:00,161.4,161.67,161.39,161.55,150497.0,159.9707,160.2383,159.9608,160.1194,150497.0
2019-03-15 15:00:00,161.55,161.57,161.35,161.38,196787.0,160.1194,160.1392,159.9211,159.9509,196787.0
2019-03-15 15:30:00,161.38,161.56,160.88,161.51,687672.0,159.9509,160.1293,159.4553,160.0797,687672.0
2019-03-18 09:30:00,161.4,162.9,161.07,162.77,384614.0,159.9707,161.4574,159.6436,161.3286,384614.0
2019-03-18 10:00:00,162.79,162.92,162.47,162.7,189711.0,161.3484,161.4772,161.0312,161.2592,189711.0
2019-03-18 10:30:00,162.65,163.33,162.47,162.9,236823.0,161.2096,161.8836,161.0312,161.4574,236823.0
2019-03-18 11:00:00,162.9,162.94,161.38,161.71,203122.0,161.4574,161.497,159.9509,160.2779,203122.0
2019-03-18 11:30:00,161.69,162.16,161.38,161.56,169426.0,160.2581,160.724,159.9509,160.1293,169426.0
2019-03-18 12:00:00,161.6,161.77,160.87,161.08,141725.0,160.1689,160.3374,159.4454,159.6535,141725.0
2019-03-18 12:30:00,161.05,161.69,160.94,161.61,103088.0,159.6238,160.2581,159.5148,160.1788,103088.0
2019-03-18 13:00:00,161.6,161.87,161.6,161.64,98317.0,160.1689,160.4365,160.1689,160.2086,98317.0
2019-03-18 13:30:00,161.63,161.92,161.44,161.91,119233.0,160.1986,160.4861,160.0103,160.4762,119233.0
2019-03-18 14:00:00,161.93,162.21,161.81,162.17,121498.0,160.496,160.7735,160.3771,160.7339,121498.0
2019-03-18 14:30:00,162.18,162.38,162.09,162.2,144431.0,160.7438,160.942,160.6546,160.7636,144431.0
2019-03-18 15:00:00,162.2,162.2,161.82,161.87,149951.0,160.7636,160.7636,160.387,160.4365,149951.0
2019-03-18 15:30:00,161.87,162.2,161.77,161.97,354902.0,160.4365,160.7636,160.3374,160.5356,354902.0
2019-03-19 09:30:00,162.52,162.85,161.6,162.25,273777.0,161.0808,161.4078,160.1689,160.8132,273777.0
2019-03-19 10:00:00,162.26,163.66,162.26,162.91,302159.0,160.8231,162.2107,160.8231,161.4673,302159.0
2019-03-19 10:30:00,162.9,163.3,162.85,163.15,170069.0,161.4574,161.8539,161.4078,161.7052,170069.0
2019-03-19 11:00:00,163.15,163.58,162.97,163.49,229573.0,161.7052,162.1314,161.5268,162.0422,229573.0
2019-03-19 11:30:00,163.5,164.0,163.23,163.95,184491.0,162.0521,162.5477,161.7845,162.4981,184491.0
2019-03-19 12:00:00,163.98,164.3,163.86,164.0,261567.0,162.5278,162.845,162.4089,162.5477,261567.0
2019-03-19 12:30:00,164.0,164.18,163.23,163.92,206342.0,162.5477,162.7261,161.7845,162.4684,206342.0
2019-03-19 13:00:00,163.9,164.15,163.61,164.09,123104.0,162.4485,162.6963,162.1611,162.6369,123104.0
2019-03-19 13:30:00,164.1,164.37,164.01,164.33,163645.0,162.6468,162.9144,162.5576,162.8747,163645.0
2019-03-19 14:00:00,164.34,164.59,164.13,164.51,190111.0,162.8846,163.1324,162.6765,163.0531,190111.0
2019-03-19 14:30:00,164.53,164.62,164.09,164.15,185491.0,163.073,163.1622,162.6369,162.6963,185491.0
2019-03-19 15:00:00,164.18,164.34,163.63,163.8,195958.0,162.7261,162.8846,162.1809,162.3494,195958.0
2019-03-19 15:30:00,163.8,164.04,163.18,163.96,501226.0,162.3494,162.5873,161.7349,162.508,501226.0
2019-03-20 09:30:00,163.84,163.98,162.78,162.99,369612.0,162.3891,162.5278,161.3385,161.5466,369612.0
2019-03-20 10:00:00,163.0,163.74,162.97,163.54,141968.0,161.5565,162.29,161.5268,162.0917,141968.0
2019-03-20 10:30:00,163.52,163.59,162.62,162.7,168166.0,162.0719,162.1413,161.1799,161.2592,168166.0
2019-03-20 11:00:00,162.72,162.75,162.09,162.13,209618.0,161.279,161.3087,160.6546,160.6942,209618.0
2019-03-20 11:30:00,162.13,162.24,161.51,161.61,220760.0,160.6942,160.8032,160.0797,160.1788,220760.0
2019-03-20 12:00:00,161.62,162.57,161.6,162.4,158077.0,160.1887,161.1303,160.1689,160.9618,158077.0
2019-03-20 12:30:00,162.43,162.44,161.71,162.25,154518.0,160.9916,161.0015,160.2779,160.8132,154518.0
2019-03-20 13:00:00,162.22,162.4,162.14,162.27,73477.0,160.7834,160.9618,160.7041,160.833,73477.0
2019-03-20 13:30:00,162.28,162.5,162.26,162.47,73891.0,160.8429,161.0609,160.8231,161.0312,73891.0
2019-03-20 14:00:00,162.52,164.47,162.52,164.42,412607.0,161.0808,163.0135,161.0808,162.9639,412607.0
2019-03-20 14:30:00,164.37,164.95,164.06,164.28,301164.0,162.9144,163.4892,162.6071,162.8252,301164.0
2019-03-20 15:00:00,164.28,164.48,163.55,163.67,186182.0,162.8252,163.0234,162.1016,162.2206,186182.0
2019-03-20 15:30:00,163.62,163.98,163.03,163.47,420297.0,162.171,162.5278,161.5862,162.0224,420297.0
2019-03-21 09:30:00,163.17,165.4,162.75,164.81,423404.0,161.725,163.9353,161.3087,163.3505,423404.0
2019-03-21 10:00:00,164.85,165.13,164.5,164.94,154737.0,163.3901,163.6677,163.0432,163.4793,154737.0
2019-03-21 10:30:00,164.94,165.43,164.81,165.31,214693.0,163.4793,163.965,163.3505,163.8461,214693.0
2019-03-21 11:00:00,165.31,165.53,164.83,164.83,151069.0,163.8461,164.0641,163.3703,163.3703,151069.0
2019-03-21 11:30:00,164.83,165.42,164.65,165.41,123935.0,163.3703,163.9551,163.1919,163.9452,123935.0
2019-03-21 12:00:00,165.36,165.5,164.98,165.05,185291.0,163.8956,164.0344,163.519,163.5884,185291.0
2019-03-21 12:30:00,165.08,165.36,164.93,165.24,171383.0,163.6181,163.8956,163.4694,163.7767,171383.0
2019-03-21 13:00:00,165.24,165.84,165.21,165.81,165885.0,163.7767,164.3714,163.7469,164.3416,165885.0
2019-03-21 13:30:00,165.78,165.96,165.6,165.75,126424.0,164.3119,164.4903,164.1335,164.2822,126424.0
2019-03-21 14:00:00,165.75,166.63,165.75,166.25,360082.0,164.2822,165.1544,164.2822,164.7777,360082.0
2019-03-21 14:30:00,166.28,166.74,166.26,166.6,199466.0,164.8075,165.2634,164.7876,165.1246,199466.0
2019-03-21 15:00:00,166.61,166.91,166.32,166.59,359101.0,165.1345,165.4319,164.8471,165.1147,359101.0
2019-03-21 15:30:00,166.62,166.99,166.32,166.91,620290.0,165.1445,165.5112,164.8471,165.4319,620290.0
2019-03-22 09:30:00,165.96,166.49,163.64,164.1,439453.0,164.4903,165.0156,162.1908,162.6468,439453.0
2019-03-22 10:00:00,164.17,165.71,164.03,165.07,347465.0,162.7162,164.2425,162.5774,163.6082,347465.0
2019-03-22 10:30:00,165.13,165.28,164.19,164.31,213260.0,163.6677,163.8163,162.736,162.8549,213260.0
2019-03-22 11:00:00,164.29,164.3,162.9,163.07,450679.0,162.8351,162.845,161.4574,161.6259,450679.0
2019-03-22 11:30:00,163.03,163.34,161.36,161.39,388510.0,161.5862,161.8935,159.931,159.9608,388510.0
2019-03-22 12:00:00,161.41,162.58,161.41,162.3,263537.0,159.9806,161.1402,159.9806,160.8627,263537.0
2019-03-22 12:30:00,162.25,162.5,161.78,162.39,147724.0,160.8132,161.0609,160.3473,160.9519,147724.0
2019-03-22 13:00:00,162.4,162.72,161.93,162.13,136697.0,160.9618,161.279,160.496,160.6942,136697.0
2019-03-22 13:30:00,162.13,162.49,161.64,161.7,104173.0,160.6942,161.051,160.2086,160.268,104173.0
2019-03-22 14:00:00,161.68,162.5,161.67,162.36,107661.0,160.2482,161.0609,160.2383,160.9222,107661.0
2019-03-22 14:30:00,162.36,162.91,161.88,162.65,172566.0,160.9222,161.4673,160.4464,161.2096,172566.0
2019-03-22 15:00:00,162.71,162.91,161.94,161.94,205302.0,161.2691,161.4673,160.5059,160.5059,205302.0
2019-03-22 15:30:00,161.92,161.96,161.35,161.52,627621.0,160.4861,160.5257,159.9211,160.0896,627621.0
2019-03-25 09:30:00,160.23,161.6,159.22,159.8,470125.0,158.811,160.1689,157.81,158.3849,470125.0
2019-03-25 10:00:00,159.76,160.58,159.39,160.06,248401.0,158.3452,159.1579,157.9785,158.6426,248401.0
2019-03-25 10:30:00,160.05,161.5,159.89,161.08,163028.0,158.6326,160.0698,158.4741,159.6535,163028.0
2019-03-25 11:00:00,161.04,161.5,160.69,161.38,150907.0,159.6139,160.0698,159.267,159.9509,150907.0
2019-03-25 11:30:00,161.36,161.36,160.41,160.53,180366.0,159.931,159.931,158.9895,159.1084,180366.0
2019-03-25 12:00:00,160.54,161.28,160.4,161.03,87058.0,159.1183,159.8517,158.9795,159.604,87058.0
2019-03-25 12:30:00,161.04,161.04,160.35,160.67,84675.0,159.6139,159.6139,158.93,159.2471,84675.0
2019-03-25 13:00:00,160.73,161.07,160.36,160.45,66583.0,159.3066,159.6436,158.9399,159.0291,66583.0
2019-03-25 13:30:00,160.44,160.55,159.88,160.06,100596.0,159.0192,159.1282,158.4641,158.6426,100596.0
2019-03-25 14:00:00,160.01,160.51,160.0,160.35,77194.0,158.593,159.0886,158.5831,158.93,77194.0
2019-03-25 14:30:00,160.38,160.93,160.34,160.93,82079.0,158.9597,159.5048,158.9201,159.5048,82079.0
2019-03-25 15:00:00,160.91,161.4,160.87,161.2,154589.0,159.485,159.9707,159.4454,159.7725,154589.0
2019-03-25 15:30:00,161.24,161.29,160.72,160.89,432505.0,159.8121,159.8617,159.2967,159.4652,432505.0
2019-03-26 09:30:00,161.43,161.69,159.12,161.41,1126128.0,160.0004,160.2581,157.7109,159.9806,1126128.0
2019-03-26 10:00:00,161.43,162.07,160.04,160.28,500732.0,160.0004,160.6347,158.6227,158.8606,500732.0
2019-03-26 10:30:00,160.28,160.93,159.86,160.55,297859.0,158.8606,159.5048,158.4443,159.1282,297859.0
2019-03-26 11:00:00,160.54,160.77,160.09,160.48,322333.0,159.1183,159.3463,158.6723,159.0588,322333.0
2019-03-26 11:30:00,160.47,160.61,159.34,159.6,230033.0,159.0489,159.1877,157.9289,158.1866,230033.0
2019-03-26 12:00:00,159.59,160.1,159.2,159.2,318835.0,158.1767,158.6822,157.7902,157.7902,318835.0
2019-03-26 12:30:00,159.22,159.34,158.67,158.83,437797.0,157.81,157.9289,157.2649,157.4234,437797.0
2019-03-26 13:00:00,158.8,159.27,158.61,158.96,351585.0,157.3937,157.8595,157.2054,157.5523,351585.0
2019-03-26 13:30:00,158.97,158.98,158.13,158.22,258573.0,157.5622,157.5721,156.7296,156.8188,258573.0
2019-03-26 14:00:00,158.2,158.3,157.66,157.7,288205.0,156.799,156.8981,156.2638,156.3034,288205.0
2019-03-26 14:30:00,157.7,158.27,157.39,158.22,353354.0,156.3034,156.8684,155.9962,156.8188,353354.0
2019-03-26 15:00:00,158.23,158.76,158.17,158.47,312461.0,156.8288,157.3541,156.7693,157.0666,312461.0
2019-03-26 15:30:00,158.45,159.45,158.27,159.37,707264.0,157.0468,158.038,156.8684,157.9587,707264.0
2019-03-27 09:30:00,159.0,159.3,157.09,157.2,637997.0,157.5919,157.8893,155.6989,155.8079,637997.0
2019-03-27 10:00:00,157.28,157.39,156.41,156.86,530197.0,155.8872,155.9962,155.0249,155.4709,530197.0
2019-03-27 10:30:00,156.81,157.14,155.62,155.79,526717.0,155.4213,155.7484,154.2419,154.4104,526717.0
2019-03-27 11:00:00,155.79,156.29,153.55,153.57,860110.0,154.4104,154.9059,152.1902,152.21,860110.0
2019-03-27 11:30:00,153.57,153.86,152.37,152.95,809874.0,152.21,152.4975,151.0207,151.5955,809874.0
2019-03-27 12:00:00,152.94,154.11,152.68,153.87,391130.0,151.5856,152.7452,151.3279,152.5074,391130.0
2019-03-27 12:30:00,153.86,154.19,153.56,153.59,280412.0,152.4975,152.8245,152.2001,152.2298,280412.0
2019-03-27 13:00:00,153.59,154.24,153.07,154.12,480018.0,152.2298,152.8741,151.7145,152.7552,480018.0
2019-03-27 13:30:00,154.12,155.27,154.07,154.78,473869.0,152.7552,153.895,152.7056,153.4093,473869.0
2019-03-27 14:00:00,154.82,155.26,154.61,154.98,280948.0,153.449,153.8851,153.2408,153.6075,280948.0
2019-03-27 14:30:00,154.99,155.25,154.52,154.97,240201.0,153.6174,153.8751,153.1516,153.5976,240201.0
2019-03-27 15:00:00,154.97,155.3,154.62,155.27,259536.0,153.5976,153.9247,153.2507,153.895,259536.0
2019-03-27 15:30:00,155.28,155.58,154.82,155.08,754000.0,153.9049,154.2022,153.449,153.7067,754000.0
2019-03-28 09:30:00,155.69,156.14,154.7,155.53,552779.0,154.3112,154.7573,153.33,154.1527,552779.0
2019-03-28 10:00:00,155.68,156.48,155.64,155.75,288627.0,154.3013,155.0943,154.2617,154.3707,288627.0
2019-03-28 10:30:00,155.8,156.26,154.48,154.57,232055.0,154.4203,154.8762,153.112,153.2012,232055.0
2019-03-28 11:00:00,154.57,154.81,153.51,153.66,532306.0,153.2012,153.439,152.1506,152.2992,532306.0
2019-03-28 11:30:00,153.66,154.8,153.62,154.68,285454.0,152.2992,153.4291,152.2596,153.3102,285454.0
2019-03-28 12:00:00,154.66,155.15,154.57,155.08,202818.0,153.2904,153.776,153.2012,153.7067,202818.0
2019-03-28 12:30:00,155.08,155.62,154.97,155.56,156847.0,153.7067,154.2419,153.5976,154.1824,156847.0
2019-03-28 13:00:00,155.57,155.94,155.55,155.92,120569.0,154.1923,154.559,154.1725,154.5392,120569.0
2019-03-28 13:30:00,155.93,155.97,155.55,155.65,128925.0,154.5491,154.5888,154.1725,154.2716,128925.0
2019-03-28 14:00:00,155.63,155.69,155.25,155.53,128135.0,154.2518,154.3112,153.8751,154.1527,128135.0
2019-03-28 14:30:00,155.52,155.58,155.14,155.38,127681.0,154.1428,154.2022,153.7661,154.004,127681.0
2019-03-28 15:00:00,155.39,155.71,155.32,155.49,210057.0,154.0139,154.3311,153.9445,154.113,210057.0
2019-03-28 15:30:00,155.5,155.63,155.14,155.19,486992.0,154.1229,154.2518,153.7661,153.8157,486992.0
2019-03-29 09:30:00,156.87,157.4,155.42,156.44,475367.0,155.4808,156.0061,154.0436,155.0546,475367.0
2019-03-29 10:00:00,156.34,157.82,156.2,157.78,276901.0,154.9555,156.4224,154.8167,156.3827,276901.0
2019-03-29 10:30:00,157.8,158.09,157.02,157.69,349954.0,156.4026,156.69,155.6295,156.2935,349954.0
2019-03-29 11:00:00,157.68,157.98,157.53,157.94,165276.0,156.2836,156.581,156.135,156.5413,165276.0
2019-03-29 11:30:00,157.94,158.0,157.31,157.37,152751.0,156.5413,156.6008,155.9169,155.9764,152751.0
2019-03-29 12:00:00,157.36,157.72,157.14,157.65,132376.0,155.9665,156.3233,155.7484,156.2539,132376.0
2019-03-29 12:30:00,157.65,157.79,157.34,157.61,132471.0,156.2539,156.3927,155.9466,156.2142,132471.0
2019-03-29 13:00:00,157.63,157.71,157.44,157.56,114648.0,156.2341,156.3134,156.0458,156.1647,114648.0
2019-03-29 13:30:00,157.53,157.79,157.31,157.75,122414.0,156.135,156.3927,155.9169,156.353,122414.0
2019-03-29 14:00:00,157.76,157.99,157.68,157.9,144228.0,156.3629,156.5909,156.2836,156.5017,144228.0
2019-03-29 14:30:00,157.9,158.2,157.74,158.11,266288.0,156.5017,156.799,156.3431,156.7098,266288.0
2019-03-29 15:00:00,158.13,158.5,157.92,158.07,225938.0,156.7296,157.0964,156.5215,156.6702,225938.0
2019-03-29 15:30:00,158.07,158.5,157.9,158.4,764347.0,156.6702,157.0964,156.5017,156.9973,764347.0
2019-04-01 09:30:00,160.25,161.28,158.89,159.62,586248.0,158.8309,159.8517,157.4829,158.2064,586248.0
2019-04-01 10:00:00,159.73,159.97,158.51,158.97,202573.0,158.3155,158.5533,157.1063,157.5622,202573.0
2019-04-01 10:30:00,159.0,159.96,158.96,159.66,225433.0,157.5919,158.5434,157.5523,158.2461,225433.0
2019-04-01 11:00:00,159.67,160.75,159.5,160.56,231006.0,158.256,159.3264,158.0875,159.1381,231006.0
2019-04-01 11:30:00,160.56,160.68,160.17,160.46,168090.0,159.1381,159.2571,158.7516,159.039,168090.0
2019-04-01 12:00:00,160.43,160.77,160.2,160.67,150023.0,159.0093,159.3463,158.7813,159.2471,150023.0
2019-04-01 12:30:00,160.69,160.98,160.65,160.97,87061.0,159.267,159.5544,159.2273,159.5445,87061.0
2019-04-01 13:00:00,160.98,161.39,160.9,161.37,183443.0,159.5544,159.9608,159.4751,159.9409,183443.0
2019-04-01 13:30:00,161.34,161.55,161.13,161.47,139577.0,159.9112,160.1194,159.7031,160.0401,139577.0
2019-04-01 14:00:00,161.47,161.66,161.24,161.45,175695.0,160.0401,160.2284,159.8121,160.0202,175695.0
2019-04-01 14:30:00,161.46,161.68,161.28,161.64,157154.0,160.0302,160.2482,159.8517,160.2086,157154.0
2019-04-01 15:00:00,161.64,161.68,161.45,161.59,183430.0,160.2086,160.2482,160.0202,160.159,183430.0
2019-04-01 15:30:00,161.6,161.64,161.06,161.19,553816.0,160.1689,160.2086,159.6337,159.7625,553816.0
2019-04-02 09:30:00,160.86,160.86,159.09,159.18,600621.0,159.4355,159.4355,157.6811,157.7703,600621.0
2019-04-02 10:00:00,159.2,159.83,158.91,159.8,196882.0,157.7902,158.4146,157.5027,158.3849,196882.0
2019-04-02 10:30:00,159.81,160.37,159.42,160.29,116630.0,158.3948,158.9498,158.0082,158.8705,116630.0
2019-04-02 11:00:00,160.29,160.34,159.53,159.99,117969.0,158.8705,158.9201,158.1172,158.5732,117969.0
2019-04-02 11:30:00,159.99,160.3,159.73,160.09,86787.0,158.5732,158.8804,158.3155,158.6723,86787.0
2019-04-02 12:00:00,160.06,160.41,159.91,160.09,102324.0,158.6426,158.9895,158.4939,158.6723,102324.0
2019-04-02 12:30:00,160.1,160.6,160.08,160.5,71150.0,158.6822,159.1778,158.6624,159.0787,71150.0
2019-04-02 13:00:00,160.49,160.64,160.21,160.59,82579.0,159.0687,159.2174,158.7912,159.1679,82579.0
2019-04-02 13:30:00,160.59,160.66,160.28,160.49,110653.0,159.1679,159.2372,158.8606,159.0687,110653.0
2019-04-02 14:00:00,160.48,160.76,160.37,160.75,73374.0,159.0588,159.3364,158.9498,159.3264,73374.0
2019-04-02 14:30:00,160.74,160.96,160.7,160.86,80749.0,159.3165,159.5346,159.2769,159.4355,80749.0
2019-04-02 15:00:00,160.87,160.99,160.66,160.74,128308.0,159.4454,159.5643,159.2372,159.3165,128308.0
2019-04-02 15:30:00,160.73,160.85,160.5,160.52,536939.0,159.3066,159.4256,159.0787,159.0985,536939.0
2019-04-03 09:30:00,161.78,161.88,160.87,161.29,337516.0,160.3473,160.4464,159.4454,159.8617,337516.0
2019-04-03 10:00:00,161.23,161.75,160.65,161.66,224815.0,159.8022,160.3176,159.2273,160.2284,224815.0
2019-04-03 10:30:00,161.64,162.35,161.56,162.2,212216.0,160.2086,160.9123,160.1293,160.7636,212216.0
2019-04-03 11:00:00,162.21,162.64,162.18,162.48,191495.0,160.7735,161.1997,160.7438,161.0411,191495.0
2019-04-03 11:30:00,162.48,162.72,162.23,162.58,117505.0,161.0411,161.279,160.7933,161.1402,117505.0
2019-04-03 12:00:00,162.58,163.14,162.45,162.81,264034.0,161.1402,161.6953,161.0114,161.3682,264034.0
2019-04-03 12:30:00,162.79,162.9,162.22,162.45,226380.0,161.3484,161.4574,160.7834,161.0114,226380.0
2019-04-03 13:00:00,162.44,162.6,162.23,162.49,122414.0,161.0015,161.1601,160.7933,161.051,122414.0
2019-04-03 13:30:00,162.48,162.71,162.0,162.05,93988.0,161.0411,161.2691,160.5654,160.6149,93988.0
2019-04-03 14:00:00,162.02,162.6,161.85,162.47,132924.0,160.5852,161.1601,160.4167,161.0312,132924.0
2019-04-03 14:30:00,162.45,162.56,162.24,162.48,104516.0,161.0114,161.1204,160.8032,161.0411,104516.0
2019-04-03 15:00:00,162.47,162.83,162.22,162.42,218170.0,161.0312,161.388,160.7834,160.9817,218170.0
2019-04-03 15:30:00,162.42,163.0,162.31,162.62,510511.0,160.9817,161.5565,160.8726,161.1799,510511.0
2019-04-04 09:30:00,162.71,162.8,160.95,161.88,348555.0,161.2691,161.3583,159.5247,160.4464,348555.0
2019-04-04 10:00:00,161.84,161.84,158.59,158.76,427193.0,160.4068,160.4068,157.1856,157.3541,427193.0
2019-04-04 10:30:00,158.81,159.77,157.62,157.69,513803.0,157.4036,158.3551,156.2242,156.2935,513803.0
2019-04-04 11:00:00,157.72,158.08,157.3,157.46,502263.0,156.3233,156.6801,155.907,156.0656,502263.0
2019-04-04 11:30:00,157.45,158.01,157.06,157.09,284343.0,156.0557,156.6107,155.6691,155.6989,284343.0
2019-04-04 12:00:00,157.11,157.59,156.53,156.63,409403.0,155.7187,156.1944,155.1438,155.2429,409403.0
2019-04-04 12:30:00,156.6,156.82,155.83,156.57,578452.0,155.2132,155.4312,154.45,155.1835,578452.0
2019-04-04 13:00:00,156.59,157.44,156.34,156.88,311161.0,155.2033,156.0458,154.9555,155.4907,311161.0
2019-04-04 13:30:00,156.84,157.53,156.75,157.27,187963.0,155.4511,156.135,155.3619,155.8773,187963.0
2019-04-04 14:00:00,157.28,158.12,157.18,157.89,205991.0,155.8872,156.7197,155.7881,156.4918,205991.0
2019-04-04 14:30:00,157.89,159.07,157.88,158.96,352753.0,156.4918,157.6613,156.4819,157.5523,352753.0
2019-04-04 15:00:00,158.94,159.0,158.15,158.23,282471.0,157.5325,157.5919,156.7495,156.8288,282471.0
2019-04-04 15:30:00,158.24,158.66,158.03,158.49,526476.0,156.8387,157.2549,156.6305,157.0865,526476.0
2019-04-05 09:30:00,159.63,160.24,158.12,159.27,611729.0,158.2164,158.821,156.7197,157.8595,611729.0
2019-04-05 10:00:00,159.33,160.0,159.15,159.65,344473.0,157.919,158.5831,157.7406,158.2362,344473.0
2019-04-05 10:30:00,159.63,159.96,158.61,159.06,335205.0,158.2164,158.5434,157.2054,157.6514,335205.0
2019-04-05 11:00:00,159.09,159.16,158.52,159.04,217505.0,157.6811,157.7505,157.1162,157.6316,217505.0
2019-04-05 11:30:00,159.02,159.1,158.73,158.92,216049.0,157.6118,157.6911,157.3243,157.5126,216049.0
2019-04-05 12:00:00,158.92,159.39,158.85,159.19,140313.0,157.5126,157.9785,157.4433,157.7803,140313.0
2019-04-05 12:30:00,159.18,159.3,158.79,159.04,79230.0,157.7703,157.8893,157.3838,157.6316,79230.0
2019-04-05 13:00:00,158.99,159.2,158.89,159.05,77768.0,157.582,157.7902,157.4829,157.6415,77768.0
2019-04-05 13:30:00,159.04,159.09,158.55,158.93,104774.0,157.6316,157.6811,157.1459,157.5226,104774.0
2019-04-05 14:00:00,158.93,159.02,158.38,158.47,125336.0,157.5226,157.6118,156.9774,157.0666,125336.0
2019-04-05 14:30:00,158.46,158.6,158.02,158.24,261282.0,157.0567,157.1955,156.6206,156.8387,261282.0
2019-04-05 15:00:00,158.22,158.68,158.22,158.64,197620.0,156.8188,157.2748,156.8188,157.2351,197620.0
2019-04-05 15:30:00,158.64,158.75,158.37,158.56,456468.0,157.2351,157.3442,156.9675,157.1558,456468.0
2019-04-08 09:30:00,158.4,158.79,156.45,157.65,495132.0,156.9973,157.3838,155.0645,156.2539,495132.0
2019-04-08 10:00:00,157.65,158.5,157.17,157.67,178325.0,156.2539,157.0964,155.7781,156.2737,178325.0
2019-04-08 10:30:00,157.65,158.11,157.52,157.89,138021.0,156.2539,156.7098,156.125,156.4918,138021.0
2019-04-08 11:00:00,157.89,158.55,157.78,158.26,123604.0,156.4918,157.1459,156.3827,156.8585,123604.0
2019-04-08 11:30:00,158.24,158.47,157.85,157.97,99772.0,156.8387,157.0666,156.4521,156.5711,99772.0
2019-04-08 12:00:00,157.98,158.08,157.62,157.9,92396.0,156.581,156.6801,156.2242,156.5017,92396.0
2019-04-08 12:30:00,157.9,158.36,157.86,158.35,107425.0,156.5017,156.9576,156.462,156.9477,107425.0
2019-04-08 13:00:00,158.34,158.53,158.26,158.4,62780.0,156.9378,157.1261,156.8585,156.9973,62780.0
2019-04-08 13:30:00,158.43,158.75,158.37,158.74,77449.0,157.027,157.3442,156.9675,157.3342,77449.0
2019-04-08 14:00:00,158.75,158.76,158.15,158.21,102250.0,157.3442,157.3541,156.7495,156.8089,102250.0
2019-04-08 14:30:00,158.21,158.41,158.16,158.41,63312.0,156.8089,157.0072,156.7594,157.0072,63312.0
2019-04-08 15:00:00,158.37,158.51,158.27,158.32,70295.0,156.9675,157.1063,156.8684,156.918,70295.0
2019-04-08 15:30:00,158.32,158.5,158.23,158.43,363132.0,156.918,157.0964,156.8288,157.027,363132.0
2019-04-09 09:30:00,157.04,158.15,156.86,157.94,346080.0,155.6493,156.7495,155.4709,156.5413,346080.0
2019-04-09 10:00:00,158.0,158.36,157.74,157.92,212502.0,156.6008,156.9576,156.3431,156.5215,212502.0
2019-04-09 10:30:00,157.96,158.04,157.21,157.3,165595.0,156.5611,156.6404,155.8178,155.907,165595.0
2019-04-09 11:00:00,157.34,157.94,157.3,157.48,274132.0,155.9466,156.5413,155.907,156.0854,274132.0
2019-04-09 11:30:00,157.48,157.62,157.21,157.22,448649.0,156.0854,156.2242,155.8178,155.8277,448649.0
2019-04-09 12:00:00,157.23,157.82,157.12,157.82,294957.0,155.8376,156.4224,155.7286,156.4224,294957.0
2019-04-09 12:30:00,157.77,157.86,157.18,157.27,296077.0,156.3728,156.462,155.7881,155.8773,296077.0
2019-04-09 13:00:00,157.25,157.32,156.86,156.88,195169.0,155.8574,155.9268,155.4709,155.4907,195169.0
2019-04-09 13:30:00,156.86,157.17,156.73,156.92,191665.0,155.4709,155.7781,155.342,155.5304,191665.0
2019-04-09 14:00:00,156.93,157.15,156.87,157.04,361722.0,155.5403,155.7583,155.4808,155.6493,361722.0
2019-04-09 14:30:00,157.02,157.08,156.65,156.97,243193.0,155.6295,155.6889,155.2627,155.5799,243193.0
2019-04-09 15:00:00,156.95,157.18,156.81,157.13,156268.0,155.5601,155.7881,155.4213,155.7385,156268.0
2019-04-09 15:30:00,157.14,157.33,156.84,156.98,669586.0,155.7484,155.9367,155.4511,155.5898,669586.0
2019-04-10 09:30:00,158.2,158.97,157.65,158.85,441808.0,156.799,157.5622,156.2539,157.4433,441808.0
2019-04-10 10:00:00,158.8,159.42,158.56,159.24,235570.0,157.3937,158.0082,157.1558,157.8298,235570.0
2019-04-10 10:30:00,159.22,160.1,159.08,159.57,271904.0,157.81,158.6822,157.6712,158.1569,271904.0
2019-04-10 11:00:00,159.57,159.97,159.48,159.71,182430.0,158.1569,158.5533,158.0677,158.2956,182430.0
2019-04-10 11:30:00,159.71,160.1,159.63,159.95,195342.0,158.2956,158.6822,158.2164,158.5335,195342.0
2019-04-10 12:00:00,159.97,160.19,159.77,160.16,131991.0,158.5533,158.7714,158.3551,158.7417,131991.0
2019-04-10 12:30:00,160.15,160.38,160.07,160.29,139045.0,158.7318,158.9597,158.6525,158.8705,139045.0
2019-04-10 13:00:00,160.28,160.35,159.81,159.89,92180.0,158.8606,158.93,158.3948,158.4741,92180.0
2019-04-10 13:30:00,159.87,160.17,159.8,160.09,71153.0,158.4542,158.7516,158.3849,158.6723,71153.0
2019-04-10 14:00:00,160.1,160.21,159.55,159.68,104278.0,158.6822,158.7912,158.1371,158.2659,104278.0
2019-04-10 14:30:00,159.66,159.93,159.47,159.88,92574.0,158.2461,158.5137,158.0578,158.4641,92574.0
2019-04-10 15:00:00,159.89,160.28,159.88,160.11,135377.0,158.4741,158.8606,158.4641,158.6921,135377.0
2019-04-10 15:30:00,160.12,160.35,160.01,160.28,426954.0,158.702,158.93,158.593,158.8606,426954.0
2019-04-11 09:30:00,160.16,160.5,159.02,159.5,330343.0,158.7417,159.0787,157.6118,158.0875,330343.0
2019-04-11 10:00:00,159.51,159.9,159.23,159.86,133013.0,158.0974,158.484,157.8199,158.4443,133013.0
2019-04-11 10:30:00,159.87,160.15,159.57,160.13,128059.0,158.4542,158.7318,158.1569,158.7119,128059.0
2019-04-11 11:00:00,160.15,160.29,159.82,160.03,92484.0,158.7318,158.8705,158.4047,158.6128,92484.0
2019-04-11 11:30:00,160.06,160.21,159.66,159.82,114785.0,158.6426,158.7912,158.2461,158.4047,114785.0
2019-04-11 12:00:00,159.82,160.16,159.76,160.15,101020.0,158.4047,158.7417,158.3452,158.7318,101020.0
2019-04-11 12:30:00,160.15,160.39,160.09,160.34,77809.0,158.7318,158.9696,158.6723,158.9201,77809.0
2019-04-11 13:00:00,160.34,160.63,160.29,160.33,80787.0,158.9201,159.2075,158.8705,158.9102,80787.0
2019-04-11 13:30:00,160.33,160.4,160.06,160.15,71421.0,158.9102,158.9795,158.6426,158.7318,71421.0
2019-04-11 14:00:00,160.17,160.32,160.12,160.19,100767.0,158.7516,158.9002,158.702,158.7714,100767.0
2019-04-11 14:30:00,160.18,160.51,160.15,160.45,112934.0,158.7615,159.0886,158.7318,159.0291,112934.0
2019-04-11 15:00:00,160.45,160.63,160.42,160.48,86906.0,159.0291,159.2075,158.9994,159.0588,86906.0
2019-04-11 15:30:00,160.47,160.83,160.4,160.77,294013.0,159.0489,159.4057,158.9795,159.3463,294013.0
2019-04-12 09:30:00,162.0,162.5,159.5,160.56,390311.0,160.5654,161.0609,158.0875,159.1381,390311.0
2019-04-12 10:00:00,160.6,161.15,160.25,160.87,150171.0,159.1778,159.7229,158.8309,159.4454,150171.0
2019-04-12 10:30:00,160.93,161.23,160.71,160.87,140936.0,159.5048,159.8022,159.2868,159.4454,140936.0
2019-04-12 11:00:00,160.79,160.83,160.21,160.74,97756.0,159.3661,159.4057,158.7912,159.3165,97756.0
2019-04-12 11:30:00,160.73,161.03,160.69,160.89,77838.0,159.3066,159.604,159.267,159.4652,77838.0
2019-04-12 12:00:00,160.89,160.94,160.65,160.84,102855.0,159.4652,159.5148,159.2273,159.4156,102855.0
2019-04-12 12:30:00,160.85,160.88,160.51,160.76,65794.0,159.4256,159.4553,159.0886,159.3364,65794.0
2019-04-12 13:00:00,160.73,160.99,160.68,160.76,69856.0,159.3066,159.5643,159.2571,159.3364,69856.0
2019-04-12 13:30:00,160.77,161.02,160.55,160.69,122567.0,159.3463,159.594,159.1282,159.267,122567.0
2019-04-12 14:00:00,160.67,161.03,160.63,160.89,69987.0,159.2471,159.604,159.2075,159.4652,69987.0
2019-04-12 14:30:00,160.86,160.92,160.74,160.85,67874.0,159.4355,159.4949,159.3165,159.4256,67874.0
2019-04-12 15:00:00,160.86,160.87,160.41,160.56,157640.0,159.4355,159.4454,158.9895,159.1381,157640.0
2019-04-12 15:30:00,160.59,160.87,160.55,160.73,295621.0,159.1679,159.4454,159.1282,159.3066,295621.0
2019-04-15 09:30:00,161.0,162.04,160.32,161.16,289669.0,159.5742,160.605,158.9002,159.7328,289669.0
2019-04-15 10:00:00,161.19,161.3,160.15,160.15,180861.0,159.7625,159.8716,158.7318,158.7318,180861.0
2019-04-15 10:30:00,160.16,160.45,159.49,160.28,189777.0,158.7417,159.0291,158.0776,158.8606,189777.0
2019-04-15 11:00:00,160.33,160.56,160.14,160.4,103286.0,158.9102,159.1381,158.7218,158.9795,103286.0
2019-04-15 11:30:00,160.43,160.65,159.96,160.64,89798.0,159.0093,159.2273,158.5434,159.2174,89798.0
2019-04-15 12:00:00,160.63,160.69,160.26,160.61,95981.0,159.2075,159.267,158.8408,159.1877,95981.0
2019-04-15 12:30:00,160.63,160.71,160.37,160.44,61747.0,159.2075,159.2868,158.9498,159.0192,61747.0
2019-04-15 13:00:00,160.47,160.63,160.41,160.54,45733.0,159.0489,159.2075,158.9895,159.1183,45733.0
2019-04-15 13:30:00,160.52,160.71,160.48,160.54,53530.0,159.0985,159.2868,159.0588,159.1183,53530.0
2019-04-15 14:00:00,160.54,160.55,160.35,160.51,40451.0,159.1183,159.1282,158.93,159.0886,40451.0
2019-04-15 14:30:00,160.52,160.63,160.34,160.37,70288.0,159.0985,159.2075,158.9201,158.9498,70288.0
2019-04-15 15:00:00,160.39,160.43,160.08,160.09,115881.0,158.9696,159.0093,158.6624,158.6723,115881.0
2019-04-15 15:30:00,160.11,160.15,159.96,160.09,343577.0,158.6921,158.7318,158.5434,158.6723,343577.0
2019-04-16 09:30:00,160.04,160.13,158.56,159.2,395696.0,158.6227,158.7119,157.1558,157.7902,395696.0
2019-04-16 10:00:00,159.25,159.87,159.03,159.21,197176.0,157.8397,158.4542,157.6217,157.8001,197176.0
2019-04-16 10:30:00,159.22,159.84,159.02,159.69,225988.0,157.81,158.4245,157.6118,158.2758,225988.0
2019-04-16 11:00:00,159.68,160.26,159.66,159.97,138150.0,158.2659,158.8408,158.2461,158.5533,138150.0
2019-04-16 11:30:00,159.95,160.14,159.68,159.77,144289.0,158.5335,158.7218,158.2659,158.3551,144289.0
2019-04-16 12:00:00,159.76,159.94,159.57,159.66,88178.0,158.3452,158.5236,158.1569,158.2461,88178.0
2019-04-16 12:30:00,159.65,159.93,159.58,159.89,124770.0,158.2362,158.5137,158.1668,158.4741,124770.0
2019-04-16 13:00:00,159.87,160.05,159.72,159.77,96925.0,158.4542,158.6326,158.3056,158.3551,96925.0
2019-04-16 13:30:00,159.75,159.87,159.59,159.75,60763.0,158.3353,158.4542,158.1767,158.3353,60763.0
2019-04-16 14:00:00,159.75,159.84,159.65,159.69,77135.0,158.3353,158.4245,158.2362,158.2758,77135.0
2019-04-16 14:30:00,159.7,159.87,159.59,159.72,81027.0,158.2857,158.4542,158.1767,158.3056,81027.0
2019-04-16 15:00:00,159.74,159.76,158.75,158.76,119960.0,158.3254,158.3452,157.3442,157.3541,119960.0
2019-04-16 15:30:00,158.77,158.77,157.75,158.73,367832.0,157.364,157.364,156.353,157.3243,367832.0
2019-04-17 09:30:00,159.05,159.05,155.83,156.04,635578.0,157.6415,157.6415,154.45,154.6582,635578.0
2019-04-17 10:00:00,156.0,156.71,155.15,156.33,535365.0,154.6185,155.3222,153.776,154.9456,535365.0
2019-04-17 10:30:00,156.34,156.77,155.84,156.11,219640.0,154.9555,155.3817,154.4599,154.7275,219640.0
2019-04-17 11:00:00,156.11,156.73,155.92,156.51,265273.0,154.7275,155.342,154.5392,155.124,265273.0
2019-04-17 11:30:00,156.51,156.69,155.99,156.4,167618.0,155.124,155.3024,154.6086,155.015,167618.0
2019-04-17 12:00:00,156.35,156.47,156.0,156.34,149801.0,154.9654,155.0843,154.6185,154.9555,149801.0
2019-04-17 12:30:00,156.33,156.7,156.19,156.51,117312.0,154.9456,155.3123,154.8068,155.124,117312.0
2019-04-17 13:00:00,156.56,156.66,156.03,156.21,124725.0,155.1735,155.2727,154.6482,154.8266,124725.0
2019-04-17 13:30:00,156.24,156.46,156.02,156.02,133584.0,154.8564,155.0744,154.6383,154.6383,133584.0
2019-04-17 14:00:00,156.02,156.12,155.36,155.53,209713.0,154.6383,154.7374,153.9842,154.1527,209713.0
2019-04-17 14:30:00,155.53,155.69,155.31,155.42,163693.0,154.1527,154.3112,153.9346,154.0436,163693.0
2019-04-17 15:00:00,155.43,155.64,155.25,155.31,175776.0,154.0536,154.2617,153.8751,153.9346,175776.0
2019-04-17 15:30:00,155.31,155.48,155.07,155.32,587132.0,153.9346,154.1031,153.6967,153.9445,587132.0
2019-04-18 09:30:00,154.9,155.85,153.17,153.92,834722.0,153.5282,154.4698,151.8136,152.5569,834722.0
2019-04-18 10:00:00,153.81,154.85,153.75,153.97,263781.0,152.4479,153.4787,152.3884,152.6065,263781.0
2019-04-18 10:30:00,153.94,154.79,153.82,154.51,248727.0,152.5767,153.4192,152.4578,153.1417,248727.0
2019-04-18 11:00:00,154.54,155.04,154.12,154.21,230674.0,153.1714,153.667,152.7552,152.8444,230674.0
2019-04-18 11:30:00,154.18,155.46,154.18,155.31,199713.0,152.8146,154.0833,152.8146,153.9346,199713.0
2019-04-18 12:00:00,155.31,155.58,155.15,155.4,129150.0,153.9346,154.2022,153.776,154.0238,129150.0
2019-04-18 12:30:00,155.36,155.5,155.23,155.26,98492.0,153.9842,154.1229,153.8553,153.8851,98492.0
2019-04-18 13:00:00,155.26,155.71,155.26,155.62,162637.0,153.8851,154.3311,153.8851,154.2419,162637.0
2019-04-18 13:30:00,155.63,155.97,155.55,155.85,137564.0,154.2518,154.5888,154.1725,154.4698,137564.0
2019-04-18 14:00:00,155.8,156.12,155.77,155.9,171434.0,154.4203,154.7374,154.3905,154.5194,171434.0
2019-04-18 14:30:00,155.92,156.21,155.81,155.94,144592.0,154.5392,154.8266,154.4302,154.559,144592.0
2019-04-18 15:00:00,155.95,156.02,155.83,155.88,131688.0,154.5689,154.6383,154.45,154.4996,131688.0
2019-04-18 15:30:00,155.86,156.11,155.73,156.0,368222.0,154.4797,154.7275,154.3509,154.6185,368222.0
2019-04-22 09:30:00,155.45,156.78,155.28,156.69,195183.0,154.0734,155.3916,153.9049,155.3024,195183.0
2019-04-22 10:00:00,156.65,157.62,156.59,157.29,186559.0,155.2627,156.2242,155.2033,155.8971,186559.0
2019-04-22 10:30:00,157.27,157.51,157.05,157.49,136682.0,155.8773,156.1151,155.6592,156.0953,136682.0
2019-04-22 11:00:00,157.46,158.14,157.33,158.11,117632.0,156.0656,156.7396,155.9367,156.7098,117632.0
2019-04-22 11:30:00,158.12,158.16,157.72,157.81,87474.0,156.7197,156.7594,156.3233,156.4125,87474.0
2019-04-22 12:00:00,157.8,157.95,157.49,157.87,79027.0,156.4026,156.5512,156.0953,156.4719,79027.0
2019-04-22 12:30:00,157.86,157.96,157.7,157.73,51454.0,156.462,156.5611,156.3034,156.3332,51454.0
2019-04-22 13:00:00,157.73,157.76,157.42,157.54,66925.0,156.3332,156.3629,156.0259,156.1449,66925.0
2019-04-22 13:30:00,157.51,158.08,157.5,158.01,68885.0,156.1151,156.6801,156.1052,156.6107,68885.0
2019-04-22 14:00:00,158.03,158.36,157.86,158.26,95447.0,156.6305,156.9576,156.462,156.8585,95447.0
2019-04-22 14:30:00,158.28,158.77,158.27,158.56,115885.0,156.8783,157.364,156.8684,157.1558,115885.0
2019-04-22 15:00:00,158.56,158.79,158.47,158.68,128160.0,157.1558,157.3838,157.0666,157.2748,128160.0
2019-04-22 15:30:00,158.69,159.14,158.66,158.79,478784.0,157.2847,157.7307,157.2549,157.3838,478784.0
2019-04-23 09:30:00,159.76,160.09,158.41,159.94,398983.0,158.3452,158.6723,157.0072,158.5236,398983.0
2019-04-23 10:00:00,159.94,160.27,159.51,160.08,215561.0,158.5236,158.8507,158.0974,158.6624,215561.0
2019-04-23 10:30:00,160.0,160.4,159.43,159.74,188314.0,158.5831,158.9795,158.0181,158.3254,188314.0
2019-04-23 11:00:00,159.74,160.42,159.53,160.28,185511.0,158.3254,158.9994,158.1172,158.8606,185511.0
2019-04-23 11:30:00,160.27,160.57,160.06,160.23,138561.0,158.8507,159.148,158.6426,158.811,138561.0
2019-04-23 12:00:00,160.21,160.63,160.06,160.29,137255.0,158.7912,159.2075,158.6426,158.8705,137255.0
2019-04-23 12:30:00,160.26,160.31,159.88,160.21,93621.0,158.8408,158.8903,158.4641,158.7912,93621.0
2019-04-23 13:00:00,160.22,160.62,160.14,160.54,79298.0,158.8011,159.1976,158.7218,159.1183,79298.0
2019-04-23 13:30:00,160.52,160.97,160.49,160.79,177461.0,159.0985,159.5445,159.0687,159.3661,177461.0
2019-04-23 14:00:00,160.78,161.14,160.75,161.05,104447.0,159.3562,159.713,159.3264,159.6238,104447.0
2019-04-23 14:30:00,161.04,161.4,160.99,161.1,104256.0,159.6139,159.9707,159.5643,159.6733,104256.0
2019-04-23 15:00:00,161.11,161.2,160.87,161.03,149159.0,159.6833,159.7725,159.4454,159.604,149159.0
2019-04-23 15:30:00,161.04,161.26,160.77,161.21,325483.0,159.6139,159.8319,159.3463,159.7824,325483.0
2019-04-24 09:30:00,161.88,162.49,160.94,161.04,442443.0,160.4464,161.051,159.5148,159.6139,442443.0
2019-04-24 10:00:00,161.09,161.37,160.7,161.02,181413.0,159.6634,159.9409,159.2769,159.594,181413.0
2019-04-24 10:30:00,161.04,161.18,160.67,161.03,260081.0,159.6139,159.7526,159.2471,159.604,260081.0
2019-04-24 11:00:00,161.04,161.21,160.28,160.39,255399.0,159.6139,159.7824,158.8606,158.9696,255399.0
2019-04-24 11:30:00,160.41,160.49,159.86,159.97,309142.0,158.9895,159.0687,158.4443,158.5533,309142.0
2019-04-24 12:00:00,159.97,160.26,159.75,160.16,125124.0,158.5533,158.8408,158.3353,158.7417,125124.0
2019-04-24 12:30:00,160.13,160.29,159.69,159.81,74787.0,158.7119,158.8705,158.2758,158.3948,74787.0
2019-04-24 13:00:00,159.79,159.93,159.46,159.77,108788.0,158.3749,158.5137,158.0479,158.3551,108788.0
2019-04-24 13:30:00,159.75,160.14,159.67,159.99,73456.0,158.3353,158.7218,158.256,158.5732,73456.0
2019-04-24 14:00:00,159.97,160.09,159.78,159.85,113800.0,158.5533,158.6723,158.365,158.4344,113800.0
2019-04-24 14:30:00,159.85,160.2,159.82,160.09,63740.0,158.4344,158.7813,158.4047,158.6723,63740.0
2019-04-24 15:00:00,160.1,160.22,159.91,159.94,98144.0,158.6822,158.8011,158.4939,158.5236,98144.0
2019-04-24 15:30:00,159.95,160.03,159.4,159.56,268397.0,158.5335,158.6128,157.9884,158.147,268397.0
2019-04-25 09:30:00,162.0,163.89,161.0,163.65,852422.0,160.5654,162.4386,159.5742,162.2008,852422.0
2019-04-25 10:00:00,163.69,163.74,161.14,161.74,544155.0,162.2404,162.29,159.713,160.3077,544155.0
2019-04-25 10:30:00,161.71,162.68,161.38,162.37,243612.0,160.2779,161.2393,159.9509,160.9321,243612.0
2019-04-25 11:00:00,162.35,162.67,161.34,162.39,268132.0,160.9123,161.2294,159.9112,160.9519,268132.0
2019-04-25 11:30:00,162.42,162.93,162.03,162.84,238390.0,160.9817,161.4871,160.5951,161.3979,238390.0
2019-04-25 12:00:00,162.89,163.14,162.62,162.7,235659.0,161.4475,161.6953,161.1799,161.2592,235659.0
2019-04-25 12:30:00,162.7,163.03,162.54,162.98,132203.0,161.2592,161.5862,161.1006,161.5367,132203.0
2019-04-25 13:00:00,162.98,163.15,162.79,162.94,121349.0,161.5367,161.7052,161.3484,161.497,121349.0
2019-04-25 13:30:00,162.97,163.23,162.89,163.13,135143.0,161.5268,161.7845,161.4475,161.6854,135143.0
2019-04-25 14:00:00,163.14,163.48,163.1,163.13,203200.0,161.6953,162.0323,161.6556,161.6854,203200.0
2019-04-25 14:30:00,163.18,163.36,163.08,163.31,146801.0,161.7349,161.9133,161.6358,161.8638,146801.0
2019-04-25 15:00:00,163.28,163.35,163.06,163.32,161046.0,161.834,161.9034,161.616,161.8737,161046.0
2019-04-25 15:30:00,163.34,163.43,163.03,163.11,451714.0,161.8935,161.9827,161.5862,161.6655,451714.0
2019-04-26 09:30:00,162.42,163.39,161.28,162.43,258348.0,160.9817,161.9431,159.8517,160.9916,258348.0
2019-04-26 10:00:00,162.32,163.69,161.8,163.49,174916.0,160.8825,162.2404,160.3671,162.0422,174916.0
2019-04-26 10:30:00,163.41,164.56,163.13,164.37,271155.0,161.9629,163.1027,161.6854,162.9144,271155.0
2019-04-26 11:00:00,164.43,165.21,164.3,165.01,303492.0,162.9739,163.7469,162.845,163.5487,303492.0
2019-04-26 11:30:00,165.03,165.44,164.66,165.09,124072.0,163.5685,163.9749,163.2018,163.628,124072.0
2019-04-26 12:00:00,165.09,165.18,164.8,165.15,90581.0,163.628,163.7172,163.3406,163.6875,90581.0
2019-04-26 12:30:00,165.13,165.4,164.61,164.65,91857.0,163.6677,163.9353,163.1523,163.1919,91857.0
2019-04-26 13:00:00,164.68,164.75,164.17,164.73,107757.0,163.2216,163.291,162.7162,163.2712,107757.0
2019-04-26 13:30:00,164.73,165.27,164.66,165.1,99294.0,163.2712,163.8064,163.2018,163.6379,99294.0
2019-04-26 14:00:00,165.12,165.59,164.87,165.45,84021.0,163.6577,164.1236,163.41,163.9848,84021.0
2019-04-26 14:30:00,165.44,165.57,165.18,165.56,71047.0,163.9749,164.1038,163.7172,164.0938,71047.0
2019-04-26 15:00:00,165.58,165.79,165.41,165.5,137247.0,164.1137,164.3218,163.9452,164.0344,137247.0
2019-04-26 15:30:00,165.46,166.06,165.4,166.0,529745.0,163.9947,164.5894,163.9353,164.5299,529745.0
2019-04-29 09:30:00,166.71,167.42,166.2,166.86,605555.0,165.2337,165.9374,164.7282,165.3823,605555.0
2019-04-29 10:00:00,166.89,167.56,166.17,167.4,296970.0,165.4121,166.0761,164.6984,165.9175,296970.0
2019-04-29 10:30:00,167.38,167.56,166.75,166.96,189562.0,165.8977,166.0761,165.2733,165.4814,189562.0
2019-04-29 11:00:00,166.98,167.32,166.71,166.75,210796.0,165.5013,165.8383,165.2337,165.2733,210796.0
2019-04-29 11:30:00,166.75,166.85,165.8,165.83,249082.0,165.2733,165.3724,164.3317,164.3615,249082.0
2019-04-29 12:00:00,165.8,166.08,165.57,165.95,192391.0,164.3317,164.6092,164.1038,164.4804,192391.0
2019-04-29 12:30:00,165.94,166.26,165.88,166.21,86404.0,164.4705,164.7876,164.411,164.7381,86404.0
2019-04-29 13:00:00,166.21,166.72,166.15,166.55,103040.0,164.7381,165.2436,164.6786,165.0751,103040.0
2019-04-29 13:30:00,166.56,166.78,166.47,166.68,95972.0,165.085,165.303,164.9958,165.2039,95972.0
2019-04-29 14:00:00,166.69,167.1,166.68,167.04,145203.0,165.2138,165.6202,165.2039,165.5607,145203.0
2019-04-29 14:30:00,167.01,167.06,166.69,166.76,160306.0,165.531,165.5806,165.2138,165.2832,160306.0
2019-04-29 15:00:00,166.74,166.77,166.22,166.27,107504.0,165.2634,165.2931,164.748,164.7976,107504.0
2019-04-29 15:30:00,166.27,166.3,165.33,165.36,661068.0,164.7976,164.8273,163.8659,163.8956,661068.0
2019-04-30 09:30:00,165.19,165.64,163.62,165.61,408615.0,163.7271,164.1731,162.171,164.1434,408615.0
2019-04-30 10:00:00,165.56,166.44,164.69,164.98,188470.0,164.0938,164.9661,163.2315,163.519,188470.0
2019-04-30 10:30:00,164.97,165.63,164.96,165.26,135381.0,163.5091,164.1632,163.4992,163.7965,135381.0
2019-04-30 11:00:00,165.21,165.21,164.37,164.37,166931.0,163.7469,163.7469,162.9144,162.9144,166931.0
2019-04-30 11:30:00,164.42,165.31,164.42,165.06,131359.0,162.9639,163.8461,162.9639,163.5983,131359.0
2019-04-30 12:00:00,165.07,165.77,164.97,165.52,114043.0,163.6082,164.302,163.5091,164.0542,114043.0
2019-04-30 12:30:00,165.59,165.78,165.25,165.77,60082.0,164.1236,164.3119,163.7866,164.302,60082.0
2019-04-30 13:00:00,165.8,165.82,165.0,165.05,57133.0,164.3317,164.3515,163.5388,163.5884,57133.0
2019-04-30 13:30:00,165.03,165.58,164.93,165.53,95487.0,163.5685,164.1137,163.4694,164.0641,95487.0
2019-04-30 14:00:00,165.54,165.57,165.1,165.4,95509.0,164.074,164.1038,163.6379,163.9353,95509.0
2019-04-30 14:30:00,165.39,165.54,164.98,165.01,122347.0,163.9253,164.074,163.519,163.5487,122347.0
2019-04-30 15:00:00,165.02,165.19,164.87,164.94,223431.0,163.5586,163.7271,163.41,163.4793,223431.0
2019-04-30 15:30:00,164.94,165.52,164.75,165.28,437483.0,163.4793,164.0542,163.291,163.8163,437483.0
2019-05-01 09:30:00,166.01,166.22,164.15,165.1,255338.0,164.5399,164.748,162.6963,163.6379,255338.0
2019-05-01 10:00:00,165.04,165.48,164.44,164.6,144613.0,163.5784,164.0146,162.9838,163.1423,144613.0
2019-05-01 10:30:00,164.61,164.64,164.0,164.16,104895.0,163.1523,163.182,162.5477,162.7062,104895.0
2019-05-01 11:00:00,164.11,164.56,163.69,164.51,96671.0,162.6567,163.1027,162.2404,163.0531,96671.0
2019-05-01 11:30:00,164.49,165.13,164.37,164.6,76566.0,163.0333,163.6677,162.9144,163.1423,76566.0
2019-05-01 12:00:00,164.6,164.9,164.3,164.42,86252.0,163.1423,163.4397,162.845,162.9639,86252.0
2019-05-01 12:30:00,164.46,164.46,164.0,164.3,80249.0,163.0036,163.0036,162.5477,162.845,80249.0
2019-05-01 13:00:00,164.29,164.51,164.05,164.35,87759.0,162.8351,163.0531,162.5972,162.8946,87759.0
2019-05-01 13:30:00,164.3,164.34,163.93,164.09,37681.0,162.845,162.8846,162.4783,162.6369,37681.0
2019-05-01 14:00:00,164.11,164.81,164.03,164.56,102772.0,162.6567,163.3505,162.5774,163.1027,102772.0
2019-05-01 14:30:00,164.55,164.74,163.25,163.85,136318.0,163.0928,163.2811,161.8043,162.399,136318.0
2019-05-01 15:00:00,163.81,163.92,162.99,163.0,163168.0,162.3593,162.4684,161.5466,161.5565,163168.0
2019-05-01 15:30:00,162.97,162.97,162.14,162.14,367101.0,161.5268,161.5268,160.7041,160.7041,367101.0
2019-05-02 09:30:00,161.69,161.69,159.85,161.06,336578.0,160.2581,160.2581,158.4344,159.6337,336578.0
2019-05-02 10:00:00,161.11,162.66,161.07,161.95,188820.0,159.6833,161.2195,159.6436,160.5158,188820.0
2019-05-02 10:30:00,161.91,162.7,161.66,161.66,125991.0,160.4762,161.2592,160.2284,160.2284,125991.0
2019-05-02 11:00:00,161.74,162.2,160.93,160.93,256810.0,160.3077,160.7636,159.5048,159.5048,256810.0
2019-05-02 11:30:00,161.02,161.64,159.63,160.0,209884.0,159.594,160.2086,158.2164,158.5831,209884.0
2019-05-02 12:00:00,160.04,160.94,159.95,160.64,154778.0,158.6227,159.5148,158.5335,159.2174,154778.0
2019-05-02 12:30:00,160.69,161.18,160.31,160.44,88431.0,159.267,159.7526,158.8903,159.0192,88431.0
2019-05-02 13:00:00,160.43,160.92,160.17,160.85,69850.0,159.0093,159.4949,158.7516,159.4256,69850.0
2019-05-02 13:30:00,160.88,161.26,160.64,160.73,72181.0,159.4553,159.8319,159.2174,159.3066,72181.0
2019-05-02 14:00:00,160.75,161.21,160.65,160.9,65699.0,159.3264,159.7824,159.2273,159.4751,65699.0
2019-05-02 14:30:00,160.92,161.19,160.63,160.94,129927.0,159.4949,159.7625,159.2075,159.5148,129927.0
2019-05-02 15:00:00,160.92,161.41,160.85,161.4,129252.0,159.4949,159.9806,159.4256,159.9707,129252.0
2019-05-02 15:30:00,161.41,161.86,161.29,161.82,402175.0,159.9806,160.4266,159.8617,160.387,402175.0
2019-05-03 09:30:00,162.58,163.18,160.86,162.38,239299.0,161.1402,161.7349,159.4355,160.942,239299.0
2019-05-03 10:00:00,162.3,162.9,162.21,162.76,125167.0,160.8627,161.4574,160.7735,161.3186,125167.0
2019-05-03 10:30:00,162.77,163.31,162.51,163.13,114006.0,161.3286,161.8638,161.0709,161.6854,114006.0
2019-05-03 11:00:00,163.05,163.5,162.82,163.07,208120.0,161.6061,162.0521,161.3781,161.6259,208120.0
2019-05-03 11:30:00,163.11,163.25,162.65,162.67,176696.0,161.6655,161.8043,161.2096,161.2294,176696.0
2019-05-03 12:00:00,162.64,162.94,162.41,162.94,124558.0,161.1997,161.497,160.9717,161.497,124558.0
2019-05-03 12:30:00,162.91,163.14,162.49,162.65,104008.0,161.4673,161.6953,161.051,161.2096,104008.0
2019-05-03 13:00:00,162.63,163.08,162.49,163.05,84302.0,161.1898,161.6358,161.051,161.6061,84302.0
2019-05-03 13:30:00,162.99,163.27,162.93,163.13,96071.0,161.5466,161.8241,161.4871,161.6854,96071.0
2019-05-03 14:00:00,163.06,163.15,162.57,162.67,96577.0,161.616,161.7052,161.1303,161.2294,96577.0
2019-05-03 14:30:00,162.66,162.81,162.37,162.62,107655.0,161.2195,161.3682,160.9321,161.1799,107655.0
2019-05-03 15:00:00,162.6,162.81,162.47,162.78,167159.0,161.1601,161.3682,161.0312,161.3385,167159.0
2019-05-03 15:30:00,162.78,163.37,162.73,163.35,531735.0,161.3385,161.9232,161.2889,161.9034,531735.0
2019-05-06 09:30:00,158.62,162.13,157.86,161.92,477917.0,157.2153,160.6942,156.462,160.4861,477917.0
2019-05-06 10:00:00,161.93,161.93,160.37,160.8,103771.0,160.496,160.496,158.9498,159.376,103771.0
2019-05-06 10:30:00,160.82,161.69,160.45,161.51,107603.0,159.3958,160.2581,159.0291,160.0797,107603.0
2019-05-06 11:00:00,161.51,161.76,161.05,161.48,86249.0,160.0797,160.3275,159.6238,160.05,86249.0
2019-05-06 11:30:00,161.55,161.88,161.26,161.65,106955.0,160.1194,160.4464,159.8319,160.2185,106955.0
2019-05-06 12:00:00,161.63,161.79,160.51,160.51,96002.0,160.1986,160.3572,159.0886,159.0886,96002.0
2019-05-06 12:30:00,160.55,160.95,160.34,160.48,58597.0,159.1282,159.5247,158.9201,159.0588,58597.0
2019-05-06 13:00:00,160.46,160.83,160.34,160.82,36868.0,159.039,159.4057,158.9201,159.3958,36868.0
2019-05-06 13:30:00,160.84,161.17,160.67,161.15,92323.0,159.4156,159.7427,159.2471,159.7229,92323.0
2019-05-06 14:00:00,161.15,161.57,160.93,161.5,103738.0,159.7229,160.1392,159.5048,160.0698,103738.0
2019-05-06 14:30:00,161.5,162.82,161.47,162.69,103665.0,160.0698,161.3781,160.0401,161.2493,103665.0
2019-05-06 15:00:00,162.67,162.76,162.42,162.44,85442.0,161.2294,161.3186,160.9817,161.0015,85442.0
2019-05-06 15:30:00,162.43,162.84,162.28,162.54,224626.0,160.9916,161.3979,160.8429,161.1006,224626.0
2019-05-07 09:30:00,161.33,161.67,158.91,159.86,350879.0,159.9013,160.2383,157.5027,158.4443,350879.0
2019-05-07 10:00:00,159.87,159.88,158.58,159.02,284901.0,158.4542,158.4641,157.1757,157.6118,284901.0
2019-05-07 10:30:00,158.97,159.1,157.38,157.66,275731.0,157.5622,157.6911,155.9863,156.2638,275731.0
2019-05-07 11:00:00,157.65,158.29,156.74,157.9,234213.0,156.2539,156.8882,155.352,156.5017,234213.0
2019-05-07 11:30:00,157.93,158.2,157.22,157.45,241176.0,156.5314,156.799,155.8277,156.0557,241176.0
2019-05-07 12:00:00,157.44,157.87,157.13,157.55,221997.0,156.0458,156.4719,155.7385,156.1548,221997.0
2019-05-07 12:30:00,157.53,157.72,156.88,156.88,207262.0,156.135,156.3233,155.4907,155.4907,207262.0
2019-05-07 13:00:00,156.87,156.95,155.39,155.5,319936.0,155.4808,155.5601,154.0139,154.1229,319936.0
2019-05-07 13:30:00,155.49,155.98,155.3,155.75,308617.0,154.113,154.5987,153.9247,154.3707,308617.0
2019-05-07 14:00:00,155.77,155.86,154.87,154.99,413278.0,154.3905,154.4797,153.4985,153.6174,413278.0
2019-05-07 14:30:00,155.0,156.02,154.75,155.8,390766.0,153.6274,154.6383,153.3796,154.4203,390766.0
2019-05-07 15:00:00,155.83,156.27,155.16,155.77,340411.0,154.45,154.8861,153.7859,154.3905,340411.0
2019-05-07 15:30:00,155.76,156.9,155.12,156.86,723365.0,154.3806,155.5105,153.7463,155.4709,723365.0
2019-05-08 09:30:00,157.11,157.25,155.65,156.28,376248.0,155.7187,155.8574,154.2716,154.896,376248.0
2019-05-08 10:00:00,156.31,157.17,155.76,155.89,672707.0,154.9258,155.7781,154.3806,154.5095,672707.0
2019-05-08 10:30:00,155.93,156.62,155.04,156.62,283776.0,154.5491,155.233,153.667,155.233,283776.0
2019-05-08 11:00:00,156.63,157.68,156.32,157.28,326402.0,155.2429,156.2836,154.9357,155.8872,326402.0
2019-05-08 11:30:00,157.3,157.55,156.55,157.12,133052.0,155.907,156.1548,155.1636,155.7286,133052.0
2019-05-08 12:00:00,157.12,157.43,156.55,157.39,91072.0,155.7286,156.0358,155.1636,155.9962,91072.0
2019-05-08 12:30:00,157.32,157.84,157.19,157.74,88194.0,155.9268,156.4422,155.798,156.3431,88194.0
2019-05-08 13:00:00,157.83,157.93,157.39,157.87,85954.0,156.4323,156.5314,155.9962,156.4719,85954.0
2019-05-08 13:30:00,157.88,157.92,157.46,157.75,65221.0,156.4819,156.5215,156.0656,156.353,65221.0
2019-05-08 14:00:00,157.78,157.79,157.18,157.63,78760.0,156.3827,156.3927,155.7881,156.2341,78760.0
2019-05-08 14:30:00,157.66,157.83,157.45,157.58,71671.0,156.2638,156.4323,156.0557,156.1845,71671.0
2019-05-08 15:00:00,157.57,157.76,157.28,157.66,127618.0,156.1746,156.3629,155.8872,156.2638,127618.0
2019-05-08 15:30:00,157.71,157.75,156.69,156.87,516555.0,156.3134,156.353,155.3024,155.4808,516555.0
2019-05-09 09:30:00,154.65,154.96,152.68,154.38,601332.0,153.2805,153.5877,151.3279,153.0129,601332.0
2019-05-09 10:00:00,154.41,154.44,152.38,152.84,374865.0,153.0426,153.0723,151.0306,151.4865,374865.0
2019-05-09 10:30:00,152.81,153.76,152.77,153.21,302678.0,151.4568,152.3983,151.4171,151.8532,302678.0
2019-05-09 11:00:00,153.14,154.74,153.05,154.21,393291.0,151.7838,153.3697,151.6946,152.8444,393291.0
2019-05-09 11:30:00,154.21,155.35,154.16,155.14,272417.0,152.8444,153.9743,152.7948,153.7661,272417.0
2019-05-09 12:00:00,155.14,155.81,154.67,155.61,239592.0,153.7661,154.4302,153.3003,154.232,239592.0
2019-05-09 12:30:00,155.59,157.1,155.42,155.62,345360.0,154.2121,155.7088,154.0436,154.2419,345360.0
2019-05-09 13:00:00,155.64,156.0,154.87,155.09,318675.0,154.2617,154.6185,153.4985,153.7166,318675.0
2019-05-09 13:30:00,155.09,156.32,155.03,155.9,165116.0,153.7166,154.9357,153.6571,154.5194,165116.0
2019-05-09 14:00:00,155.93,156.52,155.65,156.43,180213.0,154.5491,155.1339,154.2716,155.0447,180213.0
2019-05-09 14:30:00,156.46,156.69,155.76,155.8,153102.0,155.0744,155.3024,154.3806,154.4203,153102.0
2019-05-09 15:00:00,155.8,156.31,155.41,156.26,226966.0,154.4203,154.9258,154.0337,154.8762,226966.0
2019-05-09 15:30:00,156.25,156.59,156.03,156.31,560469.0,154.8663,155.2033,154.6482,154.9258,560469.0
2019-05-10 09:30:00,156.28,158.2,155.7,156.86,370356.0,154.896,156.799,154.3212,155.4709,370356.0
2019-05-10 10:00:00,156.85,156.89,155.18,155.87,182351.0,155.461,155.5006,153.8058,154.4897,182351.0
2019-05-10 10:30:00,155.8,155.84,154.38,155.02,139163.0,154.4203,154.4599,153.0129,153.6472,139163.0
2019-05-10 11:00:00,154.97,155.65,154.38,154.99,153003.0,153.5976,154.2716,153.0129,153.6174,153003.0
2019-05-10 11:30:00,155.02,155.43,154.49,155.05,188026.0,153.6472,154.0536,153.1219,153.6769,188026.0
2019-05-10 12:00:00,155.06,156.92,155.06,156.66,186448.0,153.6868,155.5304,153.6868,155.2727,186448.0
2019-05-10 12:30:00,156.67,157.6,156.53,157.37,118263.0,155.2826,156.2043,155.1438,155.9764,118263.0
2019-05-10 13:00:00,157.32,158.31,157.14,157.88,234713.0,155.9268,156.908,155.7484,156.4819,234713.0
2019-05-10 13:30:00,157.97,158.9,157.9,158.61,177490.0,156.5711,157.4928,156.5017,157.2054,177490.0
2019-05-10 14:00:00,158.59,158.97,158.15,158.36,153044.0,157.1856,157.5622,156.7495,156.9576,153044.0
2019-05-10 14:30:00,158.41,159.17,158.37,159.08,146885.0,157.0072,157.7604,156.9675,157.6712,146885.0
2019-05-10 15:00:00,159.09,160.62,159.09,160.42,324097.0,157.6811,159.1976,157.6811,158.9994,324097.0
2019-05-10 15:30:00,160.41,160.43,159.27,159.95,527603.0,158.9895,159.0093,157.8595,158.5335,527603.0
2019-05-13 09:30:00,154.92,156.9,154.5,155.02,503531.0,153.5481,155.5105,153.1318,153.6472,503531.0
2019-05-13 10:00:00,154.95,155.65,154.05,155.03,219497.0,153.5778,154.2716,152.6858,153.6571,219497.0
2019-05-13 10:30:00,154.99,155.54,154.71,155.22,172358.0,153.6174,154.1626,153.3399,153.8454,172358.0
2019-05-13 11:00:00,155.26,155.52,154.69,155.3,294718.0,153.8851,154.1428,153.3201,153.9247,294718.0
2019-05-13 11:30:00,155.28,155.53,154.02,154.82,337113.0,153.9049,154.1527,152.656,153.449,337113.0
2019-05-13 12:00:00,154.81,154.81,153.64,153.91,249065.0,153.439,153.439,152.2794,152.547,249065.0
2019-05-13 12:30:00,153.94,154.96,153.16,154.47,406525.0,152.5767,153.5877,151.8037,153.1021,406525.0
2019-05-13 13:00:00,154.46,154.46,153.19,153.23,236035.0,153.0921,153.0921,151.8334,151.873,236035.0
2019-05-13 13:30:00,153.22,154.01,153.15,153.84,236969.0,151.8631,152.6461,151.7937,152.4776,236969.0
2019-05-13 14:00:00,153.8,154.57,153.2,154.22,216146.0,152.438,153.2012,151.8433,152.8543,216146.0
2019-05-13 14:30:00,154.23,154.55,153.65,154.25,158363.0,152.8642,153.1813,152.2893,152.884,158363.0
2019-05-13 15:00:00,154.24,154.51,153.62,153.77,202423.0,152.8741,153.1417,152.2596,152.4083,202423.0
2019-05-13 15:30:00,153.7,153.72,152.78,153.11,683497.0,152.3389,152.3587,151.427,151.7541,683497.0
2019-05-14 09:30:00,154.87,155.38,152.92,153.3,485583.0,153.4985,154.004,151.5658,151.9424,485583.0
2019-05-14 10:00:00,153.38,155.92,153.38,155.85,254480.0,152.0217,154.5392,152.0217,154.4698,254480.0
2019-05-14 10:30:00,155.81,155.91,154.97,155.06,142423.0,154.4302,154.5293,153.5976,153.6868,142423.0
2019-05-14 11:00:00,155.06,155.7,154.5,155.46,152534.0,153.6868,154.3212,153.1318,154.0833,152534.0
2019-05-14 11:30:00,155.46,156.47,155.42,156.32,260013.0,154.0833,155.0843,154.0436,154.9357,260013.0
2019-05-14 12:00:00,156.33,156.84,156.28,156.44,188413.0,154.9456,155.4511,154.896,155.0546,188413.0
2019-05-14 12:30:00,156.44,156.99,156.24,156.81,130784.0,155.0546,155.5997,154.8564,155.4213,130784.0
2019-05-14 13:00:00,156.81,157.49,156.8,157.39,123458.0,155.4213,156.0953,155.4114,155.9962,123458.0
2019-05-14 13:30:00,157.42,157.93,157.42,157.9,213272.0,156.0259,156.5314,156.0259,156.5017,213272.0
2019-05-14 14:00:00,157.89,158.33,157.61,158.22,228030.0,156.4918,156.9279,156.2142,156.8188,228030.0
2019-05-14 14:30:00,158.21,158.27,157.34,157.5,136560.0,156.8089,156.8684,155.9466,156.1052,136560.0
2019-05-14 15:00:00,157.48,157.87,157.37,157.79,168531.0,156.0854,156.4719,155.9764,156.3927,168531.0
2019-05-14 15:30:00,157.78,158.59,157.44,158.05,915410.0,156.3827,157.1856,156.0458,156.6504,915410.0
2019-05-15 09:30:00,153.82,155.78,151.7,154.12,1860649.0,152.4578,154.4005,150.3566,152.7552,1860649.0
2019-05-15 10:00:00,154.11,155.41,154.08,154.87,609303.0,152.7452,154.0337,152.7155,153.4985,609303.0
2019-05-15 10:30:00,154.88,155.99,154.79,155.8,427080.0,153.5084,154.6086,153.4192,154.4203,427080.0
2019-05-15 11:00:00,155.82,155.83,154.15,155.32,542562.0,154.4401,154.45,152.7849,153.9445,542562.0
2019-05-15 11:30:00,155.35,155.61,155.08,155.39,317356.0,153.9743,154.232,153.7067,154.0139,317356.0
2019-05-15 12:00:00,155.39,155.74,154.94,155.22,214285.0,154.0139,154.3608,153.5679,153.8454,214285.0
2019-05-15 12:30:00,155.25,155.48,154.98,155.08,205406.0,153.8751,154.1031,153.6075,153.7067,205406.0
2019-05-15 13:00:00,155.05,155.83,155.01,155.83,200433.0,153.6769,154.45,153.6373,154.45,200433.0
2019-05-15 13:30:00,155.82,156.38,155.82,156.0,246353.0,154.4401,154.9951,154.4401,154.6185,246353.0
2019-05-15 14:00:00,155.96,156.19,155.57,155.79,253836.0,154.5789,154.8068,154.1923,154.4104,253836.0
2019-05-15 14:30:00,155.77,155.89,155.35,155.4,186103.0,154.3905,154.5095,153.9743,154.0238,186103.0
2019-05-15 15:00:00,155.4,155.75,155.3,155.72,206813.0,154.0238,154.3707,153.9247,154.341,206813.0
2019-05-15 15:30:00,155.71,155.75,154.98,155.07,579019.0,154.3311,154.3707,153.6075,153.6967,579019.0
2019-05-16 09:30:00,156.76,157.57,155.9,157.48,495836.0,155.3718,156.1746,154.5194,156.0854,495836.0
2019-05-16 10:00:00,157.46,158.97,157.16,158.88,392743.0,156.0656,157.5622,155.7682,157.473,392743.0
2019-05-16 10:30:00,158.89,159.33,158.39,158.41,293169.0,157.4829,157.919,156.9873,157.0072,293169.0
2019-05-16 11:00:00,158.39,158.7,158.08,158.21,211649.0,156.9873,157.2946,156.6801,156.8089,211649.0
2019-05-16 11:30:00,158.19,159.0,158.06,158.89,162162.0,156.7891,157.5919,156.6603,157.4829,162162.0
2019-05-16 12:00:00,158.91,159.45,158.78,159.02,183520.0,157.5027,158.038,157.3739,157.6118,183520.0
2019-05-16 12:30:00,159.02,159.36,158.58,158.78,169987.0,157.6118,157.9487,157.1757,157.3739,169987.0
2019-05-16 13:00:00,158.79,159.04,158.44,158.8,167383.0,157.3838,157.6316,157.0369,157.3937,167383.0
2019-05-16 13:30:00,158.81,159.33,158.67,159.31,191826.0,157.4036,157.919,157.2649,157.8992,191826.0
2019-05-16 14:00:00,159.28,159.28,158.64,159.01,144190.0,157.8695,157.8695,157.2351,157.6018,144190.0
2019-05-16 14:30:00,158.98,159.2,158.63,158.84,185316.0,157.5721,157.7902,157.2252,157.4334,185316.0
2019-05-16 15:00:00,158.82,158.82,158.39,158.74,336620.0,157.4135,157.4135,156.9873,157.3342,336620.0
2019-05-16 15:30:00,158.72,158.73,158.22,158.52,487791.0,157.3144,157.3243,156.8188,157.1162,487791.0
2019-05-17 09:30:00,156.18,156.78,155.12,155.83,674966.0,154.7969,155.3916,153.7463,154.45,674966.0
2019-05-17 10:00:00,155.86,156.09,154.82,156.04,363114.0,154.4797,154.7077,153.449,154.6582,363114.0
2019-05-17 10:30:00,156.01,157.16,155.57,157.0,198500.0,154.6284,155.7682,154.1923,155.6096,198500.0
2019-05-17 11:00:00,156.99,157.1,156.15,156.24,214546.0,155.5997,155.7088,154.7672,154.8564,214546.0
2019-05-17 11:30:00,156.25,156.28,155.13,155.43,165285.0,154.8663,154.896,153.7562,154.0536,165285.0
2019-05-17 12:00:00,155.41,155.47,154.95,155.15,193898.0,154.0337,154.0932,153.5778,153.776,193898.0
2019-05-17 12:30:00,155.14,155.4,154.9,155.18,161407.0,153.7661,154.0238,153.5282,153.8058,161407.0
2019-05-17 13:00:00,155.18,155.5,154.89,154.89,144831.0,153.8058,154.1229,153.5183,153.5183,144831.0
2019-05-17 13:30:00,154.91,155.18,154.82,155.16,105965.0,153.5382,153.8058,153.449,153.7859,105965.0
2019-05-17 14:00:00,155.14,155.38,154.81,155.21,151087.0,153.7661,154.004,153.439,153.8355,151087.0
2019-05-17 14:30:00,155.22,155.62,155.05,155.55,168298.0,153.8454,154.2419,153.6769,154.1725,168298.0
2019-05-17 15:00:00,155.53,155.55,153.17,154.66,391605.0,154.1527,154.1725,151.8136,153.2904,391605.0
2019-05-17 15:30:00,154.63,154.84,154.07,154.53,741600.0,153.2606,153.4688,152.7056,153.1615,741600.0
2019-05-20 09:30:00,152.47,154.17,151.7,154.15,786760.0,151.1198,152.8047,150.3566,152.7849,786760.0
2019-05-20 10:00:00,154.01,154.5,153.32,154.17,313392.0,152.6461,153.1318,151.9622,152.8047,313392.0
2019-05-20 10:30:00,154.14,155.67,153.86,155.6,450726.0,152.775,154.2914,152.4975,154.222,450726.0
2019-05-20 11:00:00,155.62,155.84,155.1,155.5,231137.0,154.2419,154.4599,153.7265,154.1229,231137.0
2019-05-20 11:30:00,155.5,155.75,154.99,155.39,197155.0,154.1229,154.3707,153.6174,154.0139,197155.0
2019-05-20 12:00:00,155.43,156.07,155.21,155.75,165084.0,154.0536,154.6879,153.8355,154.3707,165084.0
2019-05-20 12:30:00,155.74,155.9,155.23,155.26,124280.0,154.3608,154.5194,153.8553,153.8851,124280.0
2019-05-20 13:00:00,155.21,155.93,155.17,155.77,137867.0,153.8355,154.5491,153.7959,154.3905,137867.0
2019-05-20 13:30:00,155.76,156.09,155.3,155.57,128269.0,154.3806,154.7077,153.9247,154.1923,128269.0
2019-05-20 14:00:00,155.51,155.55,155.14,155.25,133790.0,154.1328,154.1725,153.7661,153.8751,133790.0
2019-05-20 14:30:00,155.27,155.41,154.75,155.09,211594.0,153.895,154.0337,153.3796,153.7166,211594.0
2019-05-20 15:00:00,155.08,155.49,154.56,155.43,170520.0,153.7067,154.113,153.1913,154.0536,170520.0
2019-05-20 15:30:00,155.44,156.04,155.37,155.89,478540.0,154.0635,154.6582,153.9941,154.5095,478540.0
2019-05-21 09:30:00,157.36,157.84,155.92,156.14,436418.0,155.9665,156.4422,154.5392,154.7573,436418.0
2019-05-21 10:00:00,156.08,156.91,155.94,156.13,224597.0,154.6978,155.5204,154.559,154.7474,224597.0
2019-05-21 10:30:00,156.18,156.67,155.85,156.43,146047.0,154.7969,155.2826,154.4698,155.0447,146047.0
2019-05-21 11:00:00,156.42,156.6,155.84,156.12,167022.0,155.0348,155.2132,154.4599,154.7374,167022.0
2019-05-21 11:30:00,156.14,156.22,155.38,155.48,221082.0,154.7573,154.8366,154.004,154.1031,221082.0
2019-05-21 12:00:00,155.51,155.78,155.38,155.48,173429.0,154.1328,154.4005,154.004,154.1031,173429.0
2019-05-21 12:30:00,155.5,155.74,155.41,155.74,134898.0,154.1229,154.3608,154.0337,154.3608,134898.0
2019-05-21 13:00:00,155.76,155.81,155.18,155.34,116879.0,154.3806,154.4302,153.8058,153.9643,116879.0
2019-05-21 13:30:00,155.3,155.59,155.22,155.53,103479.0,153.9247,154.2121,153.8454,154.1527,103479.0
2019-05-21 14:00:00,155.51,156.13,155.47,156.08,99068.0,154.1328,154.7474,154.0932,154.6978,99068.0
2019-05-21 14:30:00,156.1,156.2,155.91,155.95,81776.0,154.7176,154.8167,154.5293,154.5689,81776.0
2019-05-21 15:00:00,155.92,156.04,155.77,155.94,107094.0,154.5392,154.6582,154.3905,154.559,107094.0
2019-05-21 15:30:00,155.94,156.15,155.6,155.79,402172.0,154.559,154.7672,154.222,154.4104,402172.0
2019-05-22 09:30:00,155.87,157.33,155.84,157.19,336862.0,154.4897,155.9367,154.4599,155.798,336862.0
2019-05-22 10:00:00,157.15,157.85,157.01,157.3,230789.0,155.7583,156.4521,155.6196,155.907,230789.0
2019-05-22 10:30:00,157.27,157.58,156.97,157.05,175498.0,155.8773,156.1845,155.5799,155.6592,175498.0
2019-05-22 11:00:00,157.02,157.4,156.63,157.37,108428.0,155.6295,156.0061,155.2429,155.9764,108428.0
2019-05-22 11:30:00,157.41,157.49,157.08,157.28,130514.0,156.016,156.0953,155.6889,155.8872,130514.0
2019-05-22 12:00:00,157.3,157.42,157.03,157.34,97249.0,155.907,156.0259,155.6394,155.9466,97249.0
2019-05-22 12:30:00,157.34,157.43,157.09,157.34,85207.0,155.9466,156.0358,155.6989,155.9466,85207.0
2019-05-22 13:00:00,157.32,157.36,156.95,157.1,100516.0,155.9268,155.9665,155.5601,155.7088,100516.0
2019-05-22 13:30:00,157.07,157.95,156.97,157.9,148173.0,155.679,156.5512,155.5799,156.5017,148173.0
2019-05-22 14:00:00,157.89,157.89,157.52,157.8,100378.0,156.4918,156.4918,156.125,156.4026,100378.0
2019-05-22 14:30:00,157.8,158.17,157.8,157.96,150072.0,156.4026,156.7693,156.4026,156.5611,150072.0
2019-05-22 15:00:00,157.95,158.19,157.73,158.06,143194.0,156.5512,156.7891,156.3332,156.6603,143194.0
2019-05-22 15:30:00,158.05,158.06,157.64,157.67,321619.0,156.6504,156.6603,156.244,156.2737,321619.0
2019-05-23 09:30:00,156.03,156.34,154.21,154.31,598144.0,154.6482,154.9555,152.8444,152.9435,598144.0
2019-05-23 10:00:00,154.32,154.69,152.57,153.71,347109.0,152.9534,153.3201,151.2189,152.3488,347109.0
2019-05-23 10:30:00,153.79,154.32,153.63,154.12,284940.0,152.4281,152.9534,152.2695,152.7552,284940.0
2019-05-23 11:00:00,154.09,154.17,153.34,154.05,152687.0,152.7254,152.8047,151.9821,152.6858,152687.0
2019-05-23 11:30:00,154.01,154.07,153.3,153.33,100711.0,152.6461,152.7056,151.9424,151.9721,100711.0
2019-05-23 12:00:00,153.34,153.83,152.42,153.08,187709.0,151.9821,152.4677,151.0702,151.7244,187709.0
2019-05-23 12:30:00,153.13,153.24,152.15,152.29,191542.0,151.7739,151.8829,150.8026,150.9414,191542.0
2019-05-23 13:00:00,152.26,153.19,152.16,153.05,115851.0,150.9116,151.8334,150.8125,151.6946,115851.0
2019-05-23 13:30:00,153.06,153.55,152.99,153.22,122967.0,151.7045,152.1902,151.6352,151.8631,122967.0
2019-05-23 14:00:00,153.2,153.34,152.68,152.95,139836.0,151.8433,151.9821,151.3279,151.5955,139836.0
2019-05-23 14:30:00,153.0,153.19,152.72,152.98,138767.0,151.6451,151.8334,151.3676,151.6252,138767.0
2019-05-23 15:00:00,152.91,153.78,152.55,153.63,215590.0,151.5559,152.4182,151.1991,152.2695,215590.0
2019-05-23 15:30:00,153.63,153.98,152.94,153.73,445191.0,152.2695,152.6164,151.5856,152.3686,445191.0
2019-05-24 09:30:00,154.89,156.93,154.74,155.29,637845.0,153.5183,155.5403,153.3697,153.9148,637845.0
2019-05-24 10:00:00,155.32,155.81,154.91,155.01,209285.0,153.9445,154.4302,153.5382,153.6373,209285.0
2019-05-24 10:30:00,155.0,155.33,154.16,154.42,113938.0,153.6274,153.9544,152.7948,153.0525,113938.0
2019-05-24 11:00:00,154.44,154.69,154.21,154.51,81870.0,153.0723,153.3201,152.8444,153.1417,81870.0
2019-05-24 11:30:00,154.53,154.95,154.45,154.81,125641.0,153.1615,153.5778,153.0822,153.439,125641.0
2019-05-24 12:00:00,154.78,155.15,154.71,155.05,76924.0,153.4093,153.776,153.3399,153.6769,76924.0
2019-05-24 12:30:00,155.08,155.28,154.91,155.08,98514.0,153.7067,153.9049,153.5382,153.7067,98514.0
2019-05-24 13:00:00,155.11,155.2,154.72,154.82,82015.0,153.7364,153.8256,153.3498,153.449,82015.0
2019-05-24 13:30:00,154.84,155.17,154.75,154.96,115885.0,153.4688,153.7959,153.3796,153.5877,115885.0
2019-05-24 14:00:00,154.96,155.12,154.72,154.97,126770.0,153.5877,153.7463,153.3498,153.5976,126770.0
2019-05-24 14:30:00,154.98,155.11,154.82,155.0,102784.0,153.6075,153.7364,153.449,153.6274,102784.0
2019-05-24 15:00:00,154.99,155.05,154.69,154.89,134278.0,153.6174,153.6769,153.3201,153.5183,134278.0
2019-05-24 15:30:00,154.88,154.98,154.36,154.59,308596.0,153.5084,153.6075,152.993,153.221,308596.0
2019-05-28 09:30:00,155.35,157.5,154.78,157.31,457249.0,153.9743,156.1052,153.4093,155.9169,457249.0
2019-05-28 10:00:00,157.37,157.81,156.66,156.98,270680.0,155.9764,156.4125,155.2727,155.5898,270680.0
2019-05-28 10:30:00,156.96,157.22,156.51,156.66,83424.0,155.57,155.8277,155.124,155.2727,83424.0
2019-05-28 11:00:00,156.7,157.28,156.65,156.74,100183.0,155.3123,155.8872,155.2627,155.352,100183.0
2019-05-28 11:30:00,156.68,157.03,156.4,156.93,84524.0,155.2925,155.6394,155.015,155.5403,84524.0
2019-05-28 12:00:00,156.97,157.36,156.89,157.24,244411.0,155.5799,155.9665,155.5006,155.8475,244411.0
2019-05-28 12:30:00,157.23,157.45,156.93,156.95,366531.0,155.8376,156.0557,155.5403,155.5601,366531.0
2019-05-28 13:00:00,156.94,157.0,156.48,156.49,118263.0,155.5502,155.6096,155.0943,155.1042,118263.0
2019-05-28 13:30:00,156.49,156.64,156.24,156.28,111210.0,155.1042,155.2528,154.8564,154.896,111210.0
2019-05-28 14:00:00,156.3,156.39,155.74,155.75,146671.0,154.9158,155.0051,154.3608,154.3707,146671.0
2019-05-28 14:30:00,155.75,155.76,154.91,155.27,195215.0,154.3707,154.3806,153.5382,153.895,195215.0
2019-05-28 15:00:00,155.23,155.24,154.59,154.66,279937.0,153.8553,153.8652,153.221,153.2904,279937.0
2019-05-28 15:30:00,154.65,155.58,154.39,155.15,456619.0,153.2805,154.2022,153.0228,153.776,456619.0
2019-05-29 09:30:00,153.76,153.83,152.11,153.15,553243.0,152.3983,152.4677,150.763,151.7937,553243.0
2019-05-29 10:00:00,153.15,154.06,152.66,153.68,178762.0,151.7937,152.6957,151.3081,152.319,178762.0
2019-05-29 10:30:00,153.66,153.97,153.0,153.08,192054.0,152.2992,152.6065,151.6451,151.7244,192054.0
2019-05-29 11:00:00,153.06,153.36,152.56,152.72,168371.0,151.7045,152.0019,151.209,151.3676,168371.0
2019-05-29 11:30:00,152.69,152.79,151.2,151.61,328169.0,151.3378,151.4369,149.861,150.2674,328169.0
2019-05-29 12:00:00,151.57,152.45,151.49,152.33,181235.0,150.2277,151.0999,150.1484,150.981,181235.0
2019-05-29 12:30:00,152.29,152.71,152.22,152.32,175672.0,150.9414,151.3576,150.872,150.9711,175672.0
2019-05-29 13:00:00,152.35,153.13,152.13,152.76,125609.0,151.0008,151.7739,150.7828,151.4072,125609.0
2019-05-29 13:30:00,152.74,153.52,152.62,153.27,181117.0,151.3874,152.1605,151.2684,151.9127,181117.0
2019-05-29 14:00:00,153.28,153.49,152.94,153.08,132043.0,151.9226,152.1307,151.5856,151.7244,132043.0
2019-05-29 14:30:00,153.08,153.08,152.16,152.78,163807.0,151.7244,151.7244,150.8125,151.427,163807.0
2019-05-29 15:00:00,152.8,152.81,152.21,152.66,173625.0,151.4468,151.4568,150.8621,151.3081,173625.0
2019-05-29 15:30:00,152.68,153.18,152.42,152.84,467595.0,151.3279,151.8235,151.0702,151.4865,467595.0
2019-05-30 09:30:00,154.32,155.87,153.9,154.88,627241.0,152.9534,154.4897,152.5371,153.5084,627241.0
2019-05-30 10:00:00,154.98,155.56,154.82,155.05,242785.0,153.6075,154.1824,153.449,153.6769,242785.0
2019-05-30 10:30:00,155.13,155.83,155.12,155.68,179136.0,153.7562,154.45,153.7463,154.3013,179136.0
2019-05-30 11:00:00,155.67,155.81,155.14,155.17,213627.0,154.2914,154.4302,153.7661,153.7959,213627.0
2019-05-30 11:30:00,155.18,155.34,154.96,155.17,220617.0,153.8058,153.9643,153.5877,153.7959,220617.0
2019-05-30 12:00:00,155.21,155.26,154.94,155.19,103184.0,153.8355,153.8851,153.5679,153.8157,103184.0
2019-05-30 12:30:00,155.18,155.81,155.09,155.29,96533.0,153.8058,154.4302,153.7166,153.9148,96533.0
2019-05-30 13:00:00,155.34,155.35,154.87,155.02,167392.0,153.9643,153.9743,153.4985,153.6472,167392.0
2019-05-30 13:30:00,155.05,155.12,154.83,155.0,153116.0,153.6769,153.7463,153.4589,153.6274,153116.0
2019-05-30 14:00:00,154.99,155.19,154.97,155.02,173635.0,153.6174,153.8157,153.5976,153.6472,173635.0
2019-05-30 14:30:00,155.03,155.37,154.81,155.34,217648.0,153.6571,153.9941,153.439,153.9643,217648.0
2019-05-30 15:00:00,155.32,155.65,154.94,155.55,239488.0,153.9445,154.2716,153.5679,154.1725,239488.0
2019-05-30 15:30:00,155.56,155.79,155.33,155.65,530105.0,154.1824,154.4104,153.9544,154.2716,530105.0
2019-05-31 09:30:00,152.66,154.48,151.68,152.57,564810.0,151.3081,153.112,150.3368,151.2189,564810.0
2019-05-31 10:00:00,152.52,152.85,152.32,152.68,259509.0,151.1693,151.4964,150.9711,151.3279,259509.0
2019-05-31 10:30:00,152.64,153.62,152.63,153.5,202893.0,151.2883,152.2596,151.2783,152.1406,202893.0
2019-05-31 11:00:00,153.46,154.22,153.33,153.94,262477.0,152.101,152.8543,151.9721,152.5767,262477.0
2019-05-31 11:30:00,153.93,153.99,153.25,153.52,231149.0,152.5668,152.6263,151.8929,152.1605,231149.0
2019-05-31 12:00:00,153.49,153.5,152.78,153.11,145674.0,152.1307,152.1406,151.427,151.7541,145674.0
2019-05-31 12:30:00,153.11,153.54,152.88,153.02,179763.0,151.7541,152.1803,151.5261,151.6649,179763.0
2019-05-31 13:00:00,153.05,153.36,152.88,153.31,107897.0,151.6946,152.0019,151.5261,151.9523,107897.0
2019-05-31 13:30:00,153.29,153.49,152.99,153.23,230640.0,151.9325,152.1307,151.6352,151.873,230640.0
2019-05-31 14:00:00,153.22,153.28,152.3,152.33,217220.0,151.8631,151.9226,150.9513,150.981,217220.0
2019-05-31 14:30:00,152.31,152.75,152.24,152.29,177330.0,150.9612,151.3973,150.8918,150.9414,177330.0
2019-05-31 15:00:00,152.29,152.34,151.52,151.68,278214.0,150.9414,150.9909,150.1782,150.3368,278214.0
2019-05-31 15:30:00,151.65,151.81,151.26,151.44,802657.0,150.307,150.4656,149.9205,150.0989,802657.0
2019-06-03 09:30:00,150.7,150.7,146.68,146.76,1139361.0,149.3654,149.3654,145.381,145.4603,1139361.0
2019-06-03 10:00:00,146.68,148.32,146.04,148.29,528673.0,145.381,147.0065,144.7467,146.9768,528673.0
2019-06-03 10:30:00,148.31,149.16,147.88,149.07,373733.0,146.9966,147.8391,146.5704,147.7499,373733.0
2019-06-03 11:00:00,149.03,149.6,148.69,148.94,405978.0,147.7102,148.2752,147.3732,147.621,405978.0
2019-06-03 11:30:00,148.94,149.14,147.9,148.07,339944.0,147.621,147.8193,146.5902,146.7587,339944.0
2019-06-03 12:00:00,148.0,148.26,146.41,146.5,252225.0,146.6894,146.947,145.1134,145.2026,252225.0
2019-06-03 12:30:00,146.5,146.89,146.17,146.38,218497.0,145.2026,145.5892,144.8756,145.0837,218497.0
2019-06-03 13:00:00,146.42,146.72,145.61,145.92,327458.0,145.1233,145.4207,144.3205,144.6278,327458.0
2019-06-03 13:30:00,145.92,145.99,145.11,145.97,229260.0,144.6278,144.6972,143.8249,144.6773,229260.0
2019-06-03 14:00:00,145.95,146.21,145.06,145.16,247675.0,144.6575,144.9152,143.7754,143.8745,247675.0
2019-06-03 14:30:00,145.21,145.73,144.19,144.24,380483.0,143.9241,144.4395,142.9131,142.9626,380483.0
2019-06-03 15:00:00,144.3,145.0,143.39,144.88,755424.0,143.0221,143.7159,142.1202,143.597,755424.0
2019-06-03 15:30:00,144.87,145.38,143.9,145.03,1155180.0,143.5871,144.0926,142.6257,143.7457,1155180.0
2019-06-04 09:30:00,146.05,146.5,142.51,145.13,1237416.0,144.7566,145.2026,141.248,143.8448,1237416.0
2019-06-04 10:00:00,145.01,147.28,144.9,147.0,904899.0,143.7258,145.9757,143.6168,145.6982,904899.0
2019-06-04 10:30:00,147.04,147.34,146.13,146.87,409970.0,145.7379,146.0352,144.8359,145.5694,409970.0
2019-06-04 11:00:00,146.83,148.48,146.73,148.37,564812.0,145.5297,147.1651,145.4306,147.0561,564812.0
2019-06-04 11:30:00,148.4,148.42,147.48,147.67,348665.0,147.0858,147.1056,146.174,146.3623,348665.0
2019-06-04 12:00:00,147.67,148.33,146.85,147.03,464799.0,146.3623,147.0164,145.5495,145.7279,464799.0
2019-06-04 12:30:00,147.04,148.08,146.85,148.01,344149.0,145.7379,146.7686,145.5495,146.6993,344149.0
2019-06-04 13:00:00,148.0,149.3,147.94,149.26,575005.0,146.6894,147.9778,146.6299,147.9382,575005.0
2019-06-04 13:30:00,149.22,149.56,148.4,149.06,621223.0,147.8985,148.2355,147.0858,147.74,621223.0
2019-06-04 14:00:00,149.0,149.4,148.83,149.18,416977.0,147.6805,148.077,147.512,147.8589,416977.0
2019-06-04 14:30:00,149.13,149.31,148.42,148.66,346665.0,147.8093,147.9877,147.1056,147.3435,346665.0
2019-06-04 15:00:00,148.72,149.36,148.69,149.18,451545.0,147.403,148.0373,147.3732,147.8589,451545.0
2019-06-04 15:30:00,149.19,150.81,148.77,150.72,1442668.0,147.8688,149.4745,147.4525,149.3853,1442668.0
2019-06-05 09:30:00,157.15,157.98,154.55,157.45,2378440.0,155.7583,156.581,153.1813,156.0557,2378440.0
2019-06-05 10:00:00,157.43,157.75,155.43,155.72,951320.0,156.0358,156.353,154.0536,154.341,951320.0
2019-06-05 10:30:00,155.71,155.9,154.78,155.01,754031.0,154.3311,154.5194,153.4093,153.6373,754031.0
2019-06-05 11:00:00,155.02,156.31,154.82,156.26,698605.0,153.6472,154.9258,153.449,154.8762,698605.0
2019-06-05 11:30:00,156.29,156.83,155.83,156.75,355105.0,154.9059,155.4412,154.45,155.3619,355105.0
2019-06-05 12:00:00,156.71,156.77,155.9,156.26,245787.0,155.3222,155.3817,154.5194,154.8762,245787.0
2019-06-05 12:30:00,156.24,156.24,155.4,155.86,239082.0,154.8564,154.8564,154.0238,154.4797,239082.0
2019-06-05 13:00:00,155.86,156.62,155.84,156.18,237395.0,154.4797,155.233,154.4599,154.7969,237395.0
2019-06-05 13:30:00,156.19,156.73,156.1,156.69,218665.0,154.8068,155.342,154.7176,155.3024,218665.0
2019-06-05 14:00:00,156.7,157.21,156.16,157.19,425324.0,155.3123,155.8178,154.7771,155.798,425324.0
2019-06-05 14:30:00,157.19,157.34,156.69,157.16,423481.0,155.798,155.9466,155.3024,155.7682,423481.0
2019-06-05 15:00:00,157.16,157.84,157.01,157.74,434600.0,155.7682,156.4422,155.6196,156.3431,434600.0
2019-06-05 15:30:00,157.76,158.5,157.39,158.41,1452647.0,156.3629,157.0964,155.9962,157.0072,1452647.0
2019-06-06 09:30:00,158.5,158.94,157.45,157.93,701502.0,157.0964,157.5325,156.0557,156.5314,701502.0
2019-06-06 10:00:00,157.93,158.5,157.48,158.14,337323.0,156.5314,157.0964,156.0854,156.7396,337323.0
2019-06-06 10:30:00,158.18,158.34,157.33,157.87,337579.0,156.7792,156.9378,155.9367,156.4719,337579.0
2019-06-06 11:00:00,157.82,158.32,157.55,158.28,282290.0,156.4224,156.918,156.1548,156.8783,282290.0
2019-06-06 11:30:00,158.26,158.59,157.95,158.12,249411.0,156.8585,157.1856,156.5512,156.7197,249411.0
2019-06-06 12:00:00,158.1,158.2,157.84,158.05,139849.0,156.6999,156.799,156.4422,156.6504,139849.0
2019-06-06 12:30:00,158.06,158.3,157.85,158.25,138643.0,156.6603,156.8981,156.4521,156.8486,138643.0
2019-06-06 13:00:00,158.26,158.64,158.1,158.58,128314.0,156.8585,157.2351,156.6999,157.1757,128314.0
2019-06-06 13:30:00,158.63,159.29,158.63,159.29,219891.0,157.2252,157.8794,157.2252,157.8794,219891.0
2019-06-06 14:00:00,159.29,159.48,158.87,159.13,210860.0,157.8794,158.0677,157.4631,157.7208,210860.0
2019-06-06 14:30:00,159.13,159.86,159.12,159.34,305692.0,157.7208,158.4443,157.7109,157.9289,305692.0
2019-06-06 15:00:00,159.37,159.78,159.19,159.59,269596.0,157.9587,158.365,157.7803,158.1767,269596.0
2019-06-06 15:30:00,159.6,160.0,159.22,159.37,730695.0,158.1866,158.5831,157.81,157.9587,730695.0
2019-06-07 09:30:00,159.84,162.51,159.5,162.09,935397.0,158.4245,161.0709,158.0875,160.6546,935397.0
2019-06-07 10:00:00,162.07,162.24,161.3,161.9,480430.0,160.6347,160.8032,159.8716,160.4663,480430.0
2019-06-07 10:30:00,161.89,162.75,161.54,162.68,413337.0,160.4563,161.3087,160.1094,161.2393,413337.0
2019-06-07 11:00:00,162.68,162.99,161.9,161.96,327967.0,161.2393,161.5466,160.4663,160.5257,327967.0
2019-06-07 11:30:00,161.98,162.35,161.82,161.88,266073.0,160.5455,160.9123,160.387,160.4464,266073.0
2019-06-07 12:00:00,161.86,162.17,161.64,162.16,203341.0,160.4266,160.7339,160.2086,160.724,203341.0
2019-06-07 12:30:00,162.18,162.48,161.86,162.47,309706.0,160.7438,161.0411,160.4266,161.0312,309706.0
2019-06-07 13:00:00,162.47,162.61,162.08,162.09,338276.0,161.0312,161.17,160.6447,160.6546,338276.0
2019-06-07 13:30:00,162.11,162.56,162.1,162.56,353498.0,160.6744,161.1204,160.6645,161.1204,353498.0
2019-06-07 14:00:00,162.54,162.56,162.06,162.23,351760.0,161.1006,161.1204,160.6248,160.7933,351760.0
2019-06-07 14:30:00,162.21,162.27,161.58,161.81,286303.0,160.7735,160.833,160.1491,160.3771,286303.0
2019-06-07 15:00:00,161.82,162.44,161.75,162.22,378737.0,160.387,161.0015,160.3176,160.7834,378737.0
2019-06-07 15:30:00,162.21,162.32,161.03,161.22,870234.0,160.7735,160.8825,159.604,159.7923,870234.0
2019-06-10 09:30:00,153.48,157.45,153.25,155.02,5968674.0,152.1208,156.0557,151.8929,153.6472,5968674.0
2019-06-10 10:00:00,155.03,155.07,153.5,154.01,2692008.0,153.6571,153.6967,152.1406,152.6461,2692008.0
2019-06-10 10:30:00,153.96,154.81,153.08,153.08,1683557.0,152.5966,153.439,151.7244,151.7244,1683557.0
2019-06-10 11:00:00,153.09,154.5,153.05,154.35,1448146.0,151.7343,153.1318,151.6946,152.9831,1448146.0
2019-06-10 11:30:00,154.34,155.1,153.78,154.52,1149541.0,152.9732,153.7265,152.4182,153.1516,1149541.0
2019-06-10 12:00:00,154.58,154.88,154.03,154.03,830843.0,153.2111,153.5084,152.666,152.666,830843.0
2019-06-10 12:30:00,154.03,154.18,153.0,153.02,982533.0,152.666,152.8146,151.6451,151.6649,982533.0
2019-06-10 13:00:00,153.06,153.41,152.66,152.66,954689.0,151.7045,152.0514,151.3081,151.3081,954689.0
2019-06-10 13:30:00,152.67,153.26,152.65,153.05,974689.0,151.318,151.9028,151.2982,151.6946,974689.0
2019-06-10 14:00:00,153.03,153.13,151.5,152.02,1140346.0,151.6748,151.7739,150.1584,150.6738,1140346.0
2019-06-10 14:30:00,152.06,152.14,150.83,151.41,1080938.0,150.7134,150.7927,149.4943,150.0692,1080938.0
2019-06-10 15:00:00,151.39,152.78,151.35,152.39,1884787.0,150.0493,151.427,150.0097,151.0405,1884787.0
2019-06-10 15:30:00,152.38,153.34,152.3,152.8,2059041.0,151.0306,151.9821,150.9513,151.4468,2059041.0
2019-06-11 09:30:00,155.31,155.71,152.25,152.43,2017016.0,153.9346,154.3311,150.9017,151.0801,2017016.0
2019-06-11 10:00:00,152.46,153.35,152.32,152.56,861246.0,151.1099,151.992,150.9711,151.209,861246.0
2019-06-11 10:30:00,152.57,152.66,151.65,152.39,705143.0,151.2189,151.3081,150.307,151.0405,705143.0
2019-06-11 11:00:00,152.41,152.54,150.05,150.59,901393.0,151.0603,151.1891,148.7212,149.2564,901393.0
2019-06-11 11:30:00,150.61,150.76,149.8,149.92,860112.0,149.2762,149.4249,148.4734,148.5923,860112.0
2019-06-11 12:00:00,149.9,149.91,148.79,149.18,803077.0,148.5725,148.5824,147.4724,147.8589,803077.0
2019-06-11 12:30:00,149.17,149.66,149.03,149.45,526028.0,147.849,148.3346,147.7102,148.1265,526028.0
2019-06-11 13:00:00,149.42,150.22,149.35,149.55,554512.0,148.0968,148.8897,148.0274,148.2256,554512.0
2019-06-11 13:30:00,149.57,150.45,149.39,150.38,478264.0,148.2454,149.1177,148.067,149.0483,478264.0
2019-06-11 14:00:00,150.4,150.64,149.73,150.08,563034.0,149.0681,149.306,148.404,148.7509,563034.0
2019-06-11 14:30:00,150.07,150.12,149.5,149.87,412485.0,148.741,148.7906,148.1761,148.5428,412485.0
2019-06-11 15:00:00,149.87,150.35,149.78,150.1,592676.0,148.5428,149.0185,148.4536,148.7708,592676.0
2019-06-11 15:30:00,150.1,150.59,149.89,150.05,1648813.0,148.7708,149.2564,148.5626,148.7212,1648813.0
2019-06-12 09:30:00,151.11,152.32,150.15,151.64,1284261.0,149.7718,150.9711,148.8203,150.2971,1284261.0
2019-06-12 10:00:00,151.65,151.88,150.6,150.66,485043.0,150.307,150.535,149.2663,149.3258,485043.0
2019-06-12 10:30:00,150.6,151.68,150.47,151.43,429032.0,149.2663,150.3368,149.1375,150.089,429032.0
2019-06-12 11:00:00,151.42,151.75,151.33,151.55,202224.0,150.0791,150.4061,149.9899,150.2079,202224.0
2019-06-12 11:30:00,151.55,151.65,150.68,150.74,312274.0,150.2079,150.307,149.3456,149.4051,312274.0
2019-06-12 12:00:00,150.76,151.52,150.72,151.39,198056.0,149.4249,150.1782,149.3853,150.0493,198056.0
2019-06-12 12:30:00,151.37,151.5,151.25,151.31,264291.0,150.0295,150.1584,149.9106,149.97,264291.0
2019-06-12 13:00:00,151.32,151.44,151.01,151.19,214028.0,149.9799,150.0989,149.6727,149.8511,214028.0
2019-06-12 13:30:00,151.19,151.2,150.74,151.18,179788.0,149.8511,149.861,149.4051,149.8412,179788.0
2019-06-12 14:00:00,151.17,151.3,151.05,151.21,233641.0,149.8313,149.9601,149.7123,149.8709,233641.0
2019-06-12 14:30:00,151.22,151.31,151.0,151.03,232473.0,149.8808,149.97,149.6628,149.6925,232473.0
2019-06-12 15:00:00,151.03,151.34,150.94,151.27,269882.0,149.6925,149.9998,149.6033,149.9304,269882.0
2019-06-12 15:30:00,151.27,151.33,151.0,151.26,512656.0,149.9304,149.9899,149.6628,149.9205,512656.0
2019-06-13 09:30:00,152.16,152.24,150.46,151.14,673433.0,150.8125,150.8918,149.1276,149.8015,673433.0
2019-06-13 10:00:00,151.21,151.46,150.76,150.9,326548.0,149.8709,150.1187,149.4249,149.5637,326548.0
2019-06-13 10:30:00,150.9,151.26,150.84,150.86,246625.0,149.5637,149.9205,149.5042,149.524,246625.0
2019-06-13 11:00:00,150.89,151.0,150.46,150.6,315682.0,149.5538,149.6628,149.1276,149.2663,315682.0
2019-06-13 11:30:00,150.64,150.72,150.35,150.47,263295.0,149.306,149.3853,149.0185,149.1375,263295.0
2019-06-13 12:00:00,150.49,150.8,150.37,150.37,160854.0,149.1573,149.4646,149.0384,149.0384,160854.0
2019-06-13 12:30:00,150.4,150.7,150.25,150.69,185450.0,149.0681,149.3654,148.9194,149.3555,185450.0
2019-06-13 13:00:00,150.69,150.92,150.61,150.86,250534.0,149.3555,149.5835,149.2762,149.524,250534.0
2019-06-13 13:30:00,150.87,151.42,150.85,151.34,239500.0,149.5339,150.0791,149.5141,149.9998,239500.0
2019-06-13 14:00:00,151.32,151.34,150.91,151.22,168728.0,149.9799,149.9998,149.5736,149.8808,168728.0
2019-06-13 14:30:00,151.22,151.33,150.97,151.23,156547.0,149.8808,149.9899,149.633,149.8907,156547.0
2019-06-13 15:00:00,151.23,151.26,150.93,151.04,252634.0,149.8907,149.9205,149.5934,149.7024,252634.0
2019-06-13 15:30:00,151.03,151.39,151.01,151.34,502179.0,149.6925,150.0493,149.6727,149.9998,502179.0
2019-06-14 09:30:00,151.04,151.57,150.36,151.28,506096.0,149.7024,150.2277,149.0285,149.9403,506096.0
2019-06-14 10:00:00,151.22,151.98,151.0,151.13,321272.0,149.8808,150.6341,149.6628,149.7916,321272.0
2019-06-14 10:30:00,151.11,151.36,150.05,150.08,338961.0,149.7718,150.0196,148.7212,148.7509,338961.0
2019-06-14 11:00:00,150.08,150.56,149.69,150.5,331701.0,148.7509,149.2267,148.3644,149.1672,331701.0
2019-06-14 11:30:00,150.51,150.53,150.11,150.19,138387.0,149.1771,149.1969,148.7807,148.86,138387.0
2019-06-14 12:00:00,150.17,150.18,149.89,149.89,134456.0,148.8401,148.85,148.5626,148.5626,134456.0
2019-06-14 12:30:00,149.9,150.07,149.81,149.91,199905.0,148.5725,148.741,148.4833,148.5824,199905.0
2019-06-14 13:00:00,149.93,149.99,149.63,149.68,192043.0,148.6023,148.6617,148.3049,148.3545,192043.0
2019-06-14 13:30:00,149.69,149.81,149.48,149.68,203988.0,148.3644,148.4833,148.1562,148.3545,203988.0
2019-06-14 14:00:00,149.72,149.95,149.56,149.74,207677.0,148.3941,148.6221,148.2355,148.4139,207677.0
2019-06-14 14:30:00,149.73,149.82,149.63,149.75,205419.0,148.404,148.4932,148.3049,148.4239,205419.0
2019-06-14 15:00:00,149.75,150.06,149.73,149.89,420712.0,148.4239,148.7311,148.404,148.5626,420712.0
2019-06-14 15:30:00,149.89,150.22,149.83,149.98,998617.0,148.5626,148.8897,148.5031,148.6518,998617.0
2019-06-17 09:30:00,150.2,151.25,149.87,150.94,754769.0,148.8699,149.9106,148.5428,149.6033,754769.0
2019-06-17 10:00:00,151.0,151.29,150.48,150.68,298120.0,149.6628,149.9502,149.1474,149.3456,298120.0
2019-06-17 10:30:00,150.69,150.82,150.17,150.79,203472.0,149.3555,149.4844,148.8401,149.4546,203472.0
2019-06-17 11:00:00,150.79,150.94,150.44,150.68,171766.0,149.4546,149.6033,149.1077,149.3456,171766.0
2019-06-17 11:30:00,150.69,150.71,150.17,150.23,166063.0,149.3555,149.3754,148.8401,148.8996,166063.0
2019-06-17 12:00:00,150.21,150.69,150.2,150.69,118739.0,148.8798,149.3555,148.8699,149.3555,118739.0
2019-06-17 12:30:00,150.69,150.85,150.51,150.61,155210.0,149.3555,149.5141,149.1771,149.2762,155210.0
2019-06-17 13:00:00,150.62,150.68,150.47,150.51,133481.0,149.2861,149.3456,149.1375,149.1771,133481.0
2019-06-17 13:30:00,150.48,150.93,150.45,150.81,120505.0,149.1474,149.5934,149.1177,149.4745,120505.0
2019-06-17 14:00:00,150.81,151.19,150.76,150.88,158473.0,149.4745,149.8511,149.4249,149.5438,158473.0
2019-06-17 14:30:00,150.86,150.97,150.54,150.64,123142.0,149.524,149.633,149.2069,149.306,123142.0
2019-06-17 15:00:00,150.62,150.7,150.45,150.68,180176.0,149.2861,149.3654,149.1177,149.3456,180176.0
2019-06-17 15:30:00,150.69,150.88,150.18,150.28,566566.0,149.3555,149.5438,148.85,148.9492,566566.0
2019-06-18 09:30:00,151.88,152.5,150.92,151.78,797013.0,150.535,151.1495,149.5835,150.4359,797013.0
2019-06-18 10:00:00,151.84,152.02,151.32,151.69,469872.0,150.4953,150.6738,149.9799,150.3467,469872.0
2019-06-18 10:30:00,151.68,152.95,151.66,152.72,590028.0,150.3368,151.5955,150.3169,151.3676,590028.0
2019-06-18 11:00:00,152.73,152.88,151.97,152.61,401485.0,151.3775,151.5261,150.6242,151.2585,401485.0
2019-06-18 11:30:00,152.63,152.9,151.78,151.84,362624.0,151.2783,151.546,150.4359,150.4953,362624.0
2019-06-18 12:00:00,151.83,152.04,151.74,151.95,174795.0,150.4854,150.6936,150.3962,150.6044,174795.0
2019-06-18 12:30:00,151.94,151.99,151.51,151.59,242837.0,150.5945,150.644,150.1683,150.2476,242837.0
2019-06-18 13:00:00,151.56,151.56,150.54,150.71,313325.0,150.2178,150.2178,149.2069,149.3754,313325.0
2019-06-18 13:30:00,150.7,150.97,150.51,150.6,170476.0,149.3654,149.633,149.1771,149.2663,170476.0
2019-06-18 14:00:00,150.62,151.02,150.62,150.96,214923.0,149.2861,149.6826,149.2861,149.6231,214923.0
2019-06-18 14:30:00,150.96,151.06,150.87,150.97,236251.0,149.6231,149.7223,149.5339,149.633,236251.0
2019-06-18 15:00:00,150.96,151.03,150.79,150.98,360410.0,149.6231,149.6925,149.4546,149.643,360410.0
2019-06-18 15:30:00,150.98,151.12,150.5,150.6,911104.0,149.643,149.7817,149.1672,149.2663,911104.0
2019-06-19 09:30:00,151.69,151.92,150.77,151.02,614984.0,150.3467,150.5746,149.4348,149.6826,614984.0
2019-06-19 10:00:00,151.04,151.31,150.62,150.63,254312.0,149.7024,149.97,149.2861,149.2961,254312.0
2019-06-19 10:30:00,150.61,150.97,150.51,150.83,376585.0,149.2762,149.633,149.1771,149.4943,376585.0
2019-06-19 11:00:00,150.83,151.34,150.78,151.32,225797.0,149.4943,149.9998,149.4447,149.9799,225797.0
2019-06-19 11:30:00,151.31,151.75,151.09,151.59,258734.0,149.97,150.4061,149.752,150.2476,258734.0
2019-06-19 12:00:00,151.59,151.63,151.17,151.4,226578.0,150.2476,150.2872,149.8313,150.0592,226578.0
2019-06-19 12:30:00,151.41,151.49,151.14,151.26,203457.0,150.0692,150.1484,149.8015,149.9205,203457.0
2019-06-19 13:00:00,151.25,151.33,151.14,151.31,182685.0,149.9106,149.9899,149.8015,149.97,182685.0
2019-06-19 13:30:00,151.3,151.47,151.1,151.17,218161.0,149.9601,150.1286,149.7619,149.8313,218161.0
2019-06-19 14:00:00,151.22,152.58,150.91,152.28,707948.0,149.8808,151.2288,149.5736,150.9314,707948.0
2019-06-19 14:30:00,152.28,152.75,152.19,152.71,595672.0,150.9314,151.3973,150.8422,151.3576,595672.0
2019-06-19 15:00:00,152.71,153.4,152.64,153.14,800495.0,151.3576,152.0415,151.2883,151.7838,800495.0
2019-06-19 15:30:00,153.13,154.47,153.12,154.1,1451015.0,151.7739,153.1021,151.764,152.7353,1451015.0
2019-06-20 09:30:00,156.29,158.29,155.8,157.9,1750104.0,154.9059,156.8882,154.4203,156.5017,1750104.0
2019-06-20 10:00:00,157.91,158.18,157.3,157.78,933978.0,156.5116,156.7792,155.907,156.3827,933978.0
2019-06-20 10:30:00,157.79,157.95,156.78,156.81,521660.0,156.3927,156.5512,155.3916,155.4213,521660.0
2019-06-20 11:00:00,156.86,157.15,156.5,156.57,459010.0,155.4709,155.7583,155.1141,155.1835,459010.0
2019-06-20 11:30:00,156.56,156.84,156.3,156.76,503662.0,155.1735,155.4511,154.9158,155.3718,503662.0
2019-06-20 12:00:00,156.78,156.86,155.43,155.96,726706.0,155.3916,155.4709,154.0536,154.5789,726706.0
2019-06-20 12:30:00,155.91,156.15,155.55,155.62,235846.0,154.5293,154.7672,154.1725,154.2419,235846.0
2019-06-20 13:00:00,155.66,156.14,155.42,156.12,188536.0,154.2815,154.7573,154.0436,154.7374,188536.0
2019-06-20 13:30:00,156.13,156.17,155.59,155.69,171390.0,154.7474,154.787,154.2121,154.3112,171390.0
2019-06-20 14:00:00,155.66,156.0,155.6,155.92,215912.0,154.2815,154.6185,154.222,154.5392,215912.0
2019-06-20 14:30:00,155.94,156.92,155.86,156.78,295902.0,154.559,155.5304,154.4797,155.3916,295902.0
2019-06-20 15:00:00,156.79,156.9,156.43,156.81,326463.0,155.4015,155.5105,155.0447,155.4213,326463.0
2019-06-20 15:30:00,156.81,157.48,156.71,157.21,940819.0,155.4213,156.0854,155.3222,155.8178,940819.0
2019-06-21 09:30:00,156.67,157.7,156.57,157.63,1077231.0,155.2826,156.3034,155.1835,156.2341,1077231.0
2019-06-21 10:00:00,157.58,157.63,156.78,157.29,239872.0,156.1845,156.2341,155.3916,155.8971,239872.0
2019-06-21 10:30:00,157.25,157.78,156.93,156.95,272909.0,155.8574,156.3827,155.5403,155.5601,272909.0
2019-06-21 11:00:00,156.94,157.79,156.93,157.7,264478.0,155.5502,156.3927,155.5403,156.3034,264478.0
2019-06-21 11:30:00,157.69,157.75,157.21,157.44,298555.0,156.2935,156.353,155.8178,156.0458,298555.0
2019-06-21 12:00:00,157.46,157.78,157.38,157.57,371049.0,156.0656,156.3827,155.9863,156.1746,371049.0
2019-06-21 12:30:00,157.55,157.69,157.37,157.65,125455.0,156.1548,156.2935,155.9764,156.2539,125455.0
2019-06-21 13:00:00,157.67,157.76,157.42,157.55,148587.0,156.2737,156.3629,156.0259,156.1548,148587.0
2019-06-21 13:30:00,157.55,157.59,157.01,157.1,135798.0,156.1548,156.1944,155.6196,155.7088,135798.0
2019-06-21 14:00:00,157.11,157.24,156.34,156.43,240254.0,155.7187,155.8475,154.9555,155.0447,240254.0
2019-06-21 14:30:00,156.47,156.61,155.95,156.02,256861.0,155.0843,155.2231,154.5689,154.6383,256861.0
2019-06-21 15:00:00,156.04,156.69,155.94,156.59,300077.0,154.6582,155.3024,154.559,155.2033,300077.0
2019-06-21 15:30:00,156.59,156.9,156.41,156.78,955887.0,155.2033,155.5105,155.0249,155.3916,955887.0
2019-06-24 09:30:00,157.39,157.73,153.35,153.66,909967.0,155.9962,156.3332,151.992,152.2992,909967.0
2019-06-24 10:00:00,153.66,154.29,153.48,154.11,522631.0,152.2992,152.9236,152.1208,152.7452,522631.0
2019-06-24 10:30:00,154.11,154.2,153.25,153.29,464083.0,152.7452,152.8344,151.8929,151.9325,464083.0
2019-06-24 11:00:00,153.3,153.94,153.11,153.69,356118.0,151.9424,152.5767,151.7541,152.329,356118.0
2019-06-24 11:30:00,153.72,153.87,153.62,153.68,256311.0,152.3587,152.5074,152.2596,152.319,256311.0
2019-06-24 12:00:00,153.69,153.86,153.36,153.48,301661.0,152.329,152.4975,152.0019,152.1208,301661.0
2019-06-24 12:30:00,153.47,153.6,153.4,153.41,169935.0,152.1109,152.2398,152.0415,152.0514,169935.0
2019-06-24 13:00:00,153.41,153.56,153.26,153.38,162906.0,152.0514,152.2001,151.9028,152.0217,162906.0
2019-06-24 13:30:00,153.37,153.5,153.25,153.34,185200.0,152.0118,152.1406,151.8929,151.9821,185200.0
2019-06-24 14:00:00,153.34,153.44,153.01,153.05,215706.0,151.9821,152.0812,151.655,151.6946,215706.0
2019-06-24 14:30:00,153.05,153.13,152.86,153.12,176160.0,151.6946,151.7739,151.5063,151.764,176160.0
2019-06-24 15:00:00,153.1,153.12,152.81,152.98,180720.0,151.7442,151.764,151.4568,151.6252,180720.0
2019-06-24 15:30:00,152.99,153.16,152.51,152.54,697772.0,151.6352,151.8037,151.1594,151.1891,697772.0
2019-06-25 09:30:00,152.83,152.97,150.89,151.91,583085.0,151.4766,151.6153,149.5538,150.5647,583085.0
2019-06-25 10:00:00,151.91,152.12,151.05,151.7,453746.0,150.5647,150.7729,149.7123,150.3566,453746.0
2019-06-25 10:30:00,151.69,151.72,149.52,149.94,609139.0,150.3467,150.3764,148.1959,148.6122,609139.0
2019-06-25 11:00:00,149.96,150.64,149.71,150.44,367413.0,148.632,149.306,148.3842,149.1077,367413.0
2019-06-25 11:30:00,150.45,150.63,150.34,150.51,347928.0,149.1177,149.2961,149.0086,149.1771,347928.0
2019-06-25 12:00:00,150.49,150.62,150.43,150.5,186125.0,149.1573,149.2861,149.0978,149.1672,186125.0
2019-06-25 12:30:00,150.48,150.57,149.8,150.0,334942.0,149.1474,149.2366,148.4734,148.6716,334942.0
2019-06-25 13:00:00,150.02,150.24,149.6,150.11,238424.0,148.6915,148.9095,148.2752,148.7807,238424.0
2019-06-25 13:30:00,150.08,150.5,149.88,149.93,232428.0,148.7509,149.1672,148.5527,148.6023,232428.0
2019-06-25 14:00:00,149.93,149.95,149.22,149.3,322894.0,148.6023,148.6221,147.8985,147.9778,322894.0
2019-06-25 14:30:00,149.29,149.35,148.59,149.11,427691.0,147.9679,148.0274,147.2741,147.7895,427691.0
2019-06-25 15:00:00,149.14,149.41,149.08,149.23,387639.0,147.8193,148.0869,147.7598,147.9085,387639.0
2019-06-25 15:30:00,149.22,149.79,149.2,149.27,757675.0,147.8985,148.4635,147.8787,147.9481,757675.0
2019-06-26 09:30:00,151.28,151.38,149.71,150.09,791746.0,149.9403,150.0394,148.3842,148.7608,791746.0
2019-06-26 10:00:00,150.08,150.31,149.62,150.03,437227.0,148.7509,148.9789,148.295,148.7014,437227.0
2019-06-26 10:30:00,150.01,150.4,149.8,149.9,318499.0,148.6816,149.0681,148.4734,148.5725,318499.0
2019-06-26 11:00:00,149.89,150.42,149.66,150.32,244786.0,148.5626,149.0879,148.3346,148.9888,244786.0
2019-06-26 11:30:00,150.31,150.34,150.0,150.24,131315.0,148.9789,149.0086,148.6716,148.9095,131315.0
2019-06-26 12:00:00,150.24,150.36,149.98,150.17,163439.0,148.9095,149.0285,148.6518,148.8401,163439.0
2019-06-26 12:30:00,150.18,150.4,150.08,150.4,131355.0,148.85,149.0681,148.7509,149.0681,131355.0
2019-06-26 13:00:00,150.39,150.42,150.04,150.06,122529.0,149.0582,149.0879,148.7113,148.7311,122529.0
2019-06-26 13:30:00,150.05,150.08,149.78,149.86,206500.0,148.7212,148.7509,148.4536,148.5329,206500.0
2019-06-26 14:00:00,149.84,150.07,149.72,149.83,218049.0,148.5131,148.741,148.3941,148.5031,218049.0
2019-06-26 14:30:00,149.84,149.84,149.28,149.58,231528.0,148.5131,148.5131,147.958,148.2554,231528.0
2019-06-26 15:00:00,149.61,149.77,149.21,149.23,204507.0,148.2851,148.4437,147.8886,147.9085,204507.0
2019-06-26 15:30:00,149.22,149.34,148.92,149.04,695833.0,147.8985,148.0175,147.6012,147.7201,695833.0
2019-06-27 09:30:00,149.89,150.16,148.61,149.43,602447.0,148.5626,148.8302,147.2939,148.1067,602447.0
2019-06-27 10:00:00,149.5,149.74,149.31,149.5,331861.0,148.1761,148.4139,147.9877,148.1761,331861.0
2019-06-27 10:30:00,149.53,149.9,149.09,149.16,261699.0,148.2058,148.5725,147.7697,147.8391,261699.0
2019-06-27 11:00:00,149.17,149.54,148.84,148.97,283709.0,147.849,148.2157,147.5219,147.6508,283709.0
2019-06-27 11:30:00,148.98,149.37,148.91,149.37,359281.0,147.6607,148.0472,147.5913,148.0472,359281.0
2019-06-27 12:00:00,149.32,149.43,149.11,149.14,251992.0,147.9977,148.1067,147.7895,147.8193,251992.0
2019-06-27 12:30:00,149.16,149.35,148.96,148.98,283121.0,147.8391,148.0274,147.6408,147.6607,283121.0
2019-06-27 13:00:00,149.01,149.07,148.52,148.6,286118.0,147.6904,147.7499,147.2047,147.284,286118.0
2019-06-27 13:30:00,148.6,149.14,148.47,149.1,403501.0,147.284,147.8193,147.1552,147.7796,403501.0
2019-06-27 14:00:00,149.1,149.54,149.07,149.44,260517.0,147.7796,148.2157,147.7499,148.1166,260517.0
2019-06-27 14:30:00,149.46,149.96,149.44,149.9,292756.0,148.1364,148.632,148.1166,148.5725,292756.0
2019-06-27 15:00:00,149.9,150.53,149.89,150.41,496506.0,148.5725,149.1969,148.5626,149.078,496506.0
2019-06-27 15:30:00,150.42,150.76,150.0,150.67,891855.0,149.0879,149.4249,148.6716,149.3357,891855.0
2019-06-28 09:30:00,150.42,151.27,149.72,150.09,474452.0,149.0879,149.9304,148.3941,148.7608,474452.0
2019-06-28 10:00:00,150.04,150.43,149.6,150.26,336645.0,148.7113,149.0978,148.2752,148.9293,336645.0
2019-06-28 10:30:00,150.29,150.42,149.95,150.2,217253.0,148.9591,149.0879,148.6221,148.8699,217253.0
2019-06-28 11:00:00,150.2,150.6,150.06,150.46,185987.0,148.8699,149.2663,148.7311,149.1276,185987.0
2019-06-28 11:30:00,150.45,150.59,150.4,150.5,185230.0,149.1177,149.2564,149.0681,149.1672,185230.0
2019-06-28 12:00:00,150.5,150.89,150.49,150.59,214753.0,149.1672,149.5538,149.1573,149.2564,214753.0
2019-06-28 12:30:00,150.6,150.65,150.41,150.51,132999.0,149.2663,149.3159,149.078,149.1771,132999.0
2019-06-28 13:00:00,150.52,150.72,150.41,150.48,271494.0,149.187,149.3853,149.078,149.1474,271494.0
2019-06-28 13:30:00,150.51,150.56,150.19,150.25,225858.0,149.1771,149.2267,148.86,148.9194,225858.0
2019-06-28 14:00:00,150.24,150.56,150.21,150.49,221248.0,148.9095,149.2267,148.8798,149.1573,221248.0
2019-06-28 14:30:00,150.49,150.61,150.34,150.47,251511.0,149.1573,149.2762,149.0086,149.1375,251511.0
2019-06-28 15:00:00,150.46,150.53,150.32,150.38,230174.0,149.1276,149.1969,148.9888,149.0483,230174.0
2019-06-28 15:30:00,150.38,151.77,150.3,151.53,1008747.0,149.0483,150.426,148.969,150.1881,1008747.0
2019-07-01 09:30:00,154.57,154.74,152.0,152.5,613479.0,153.2012,153.3697,150.6539,151.1495,613479.0
2019-07-01 10:00:00,152.5,153.46,151.99,152.02,527289.0,151.1495,152.101,150.644,150.6738,527289.0
2019-07-01 10:30:00,152.03,152.33,151.85,152.25,388629.0,150.6837,150.981,150.5053,150.9017,388629.0
2019-07-01 11:00:00,152.26,153.18,152.23,153.03,285973.0,150.9116,151.8235,150.8819,151.6748,285973.0
2019-07-01 11:30:00,153.05,153.59,153.05,153.33,301359.0,151.6946,152.2298,151.6946,151.9721,301359.0
2019-07-01 12:00:00,153.35,153.48,153.04,153.23,184494.0,151.992,152.1208,151.6847,151.873,184494.0
2019-07-01 12:30:00,153.25,153.35,152.83,152.89,198568.0,151.8929,151.992,151.4766,151.536,198568.0
2019-07-01 13:00:00,152.91,153.1,152.67,153.01,212116.0,151.5559,151.7442,151.318,151.655,212116.0
2019-07-01 13:30:00,152.99,153.42,152.81,153.4,152197.0,151.6352,152.0614,151.4568,152.0415,152197.0
2019-07-01 14:00:00,153.43,153.45,153.22,153.24,188138.0,152.0713,152.0911,151.8631,151.8829,188138.0
2019-07-01 14:30:00,153.25,153.61,153.14,153.43,202308.0,151.8929,152.2497,151.7838,152.0713,202308.0
2019-07-01 15:00:00,153.43,153.88,153.43,153.84,265720.0,152.0713,152.5173,152.0713,152.4776,265720.0
2019-07-01 15:30:00,153.85,154.2,153.72,154.01,882344.0,152.4875,152.8344,152.3587,152.6461,882344.0
2019-07-02 09:30:00,154.29,154.36,152.58,152.65,437972.0,152.9236,152.993,151.2288,151.2982,437972.0
2019-07-02 10:00:00,152.65,153.15,152.6,152.86,304358.0,151.2982,151.7937,151.2486,151.5063,304358.0
2019-07-02 10:30:00,152.88,153.7,152.83,153.5,285150.0,151.5261,152.3389,151.4766,152.1406,285150.0
2019-07-02 11:00:00,153.47,153.79,153.34,153.77,168699.0,152.1109,152.4281,151.9821,152.4083,168699.0
2019-07-02 11:30:00,153.77,153.83,153.46,153.63,164898.0,152.4083,152.4677,152.101,152.2695,164898.0
2019-07-02 12:00:00,153.62,153.86,153.5,153.64,222206.0,152.2596,152.4975,152.1406,152.2794,222206.0
2019-07-02 12:30:00,153.62,153.81,153.46,153.69,178550.0,152.2596,152.4479,152.101,152.329,178550.0
2019-07-02 13:00:00,153.67,153.99,153.59,153.88,225965.0,152.3091,152.6263,152.2298,152.5173,225965.0
2019-07-02 13:30:00,153.89,154.07,153.79,153.94,179067.0,152.5272,152.7056,152.4281,152.5767,179067.0
2019-07-02 14:00:00,153.95,154.09,153.83,153.91,148460.0,152.5867,152.7254,152.4677,152.547,148460.0
2019-07-02 14:30:00,153.92,154.06,153.49,153.58,180935.0,152.5569,152.6957,152.1307,152.2199,180935.0
2019-07-02 15:00:00,153.57,154.0,153.55,153.84,193565.0,152.21,152.6362,152.1902,152.4776,193565.0
2019-07-02 15:30:00,153.84,154.12,153.7,154.12,553793.0,152.4776,152.7552,152.3389,152.7552,553793.0
2019-07-03 09:30:00,154.54,154.98,154.23,154.7,459676.0,153.1714,153.6075,152.8642,153.33,459676.0
2019-07-03 10:00:00,154.69,154.87,154.18,154.18,340788.0,153.3201,153.4985,152.8146,152.8146,340788.0
2019-07-03 10:30:00,154.16,155.01,154.16,154.96,343683.0,152.7948,153.6373,152.7948,153.5877,343683.0
2019-07-03 11:00:00,154.93,155.03,154.72,154.94,242747.0,153.558,153.6571,153.3498,153.5679,242747.0
2019-07-03 11:30:00,154.95,155.33,154.81,155.28,309669.0,153.5778,153.9544,153.439,153.9049,309669.0
2019-07-03 12:00:00,155.28,155.37,154.96,155.18,197629.0,153.9049,153.9941,153.5877,153.8058,197629.0
2019-07-03 12:30:00,155.17,155.75,154.96,155.73,440274.0,153.7959,154.3707,153.5877,154.3509,440274.0
2019-07-05 09:30:00,153.95,154.48,152.57,152.58,556676.0,152.5867,153.112,151.2189,151.2288,556676.0
2019-07-05 10:00:00,152.62,153.46,152.62,153.11,226080.0,151.2684,152.101,151.2684,151.7541,226080.0
2019-07-05 10:30:00,153.12,153.34,152.73,152.86,175133.0,151.764,151.9821,151.3775,151.5063,175133.0
2019-07-05 11:00:00,152.85,153.31,152.66,153.24,171173.0,151.4964,151.9523,151.3081,151.8829,171173.0
2019-07-05 11:30:00,153.22,153.59,153.2,153.5,135835.0,151.8631,152.2298,151.8433,152.1406,135835.0
2019-07-05 12:00:00,153.53,153.62,153.36,153.58,145289.0,152.1704,152.2596,152.0019,152.2199,145289.0
2019-07-05 12:30:00,153.6,153.89,153.57,153.62,195168.0,152.2398,152.5272,152.21,152.2596,195168.0
2019-07-05 13:00:00,153.62,154.56,153.59,154.56,150978.0,152.2596,153.1913,152.2298,153.1913,150978.0
2019-07-05 13:30:00,154.55,154.74,154.34,154.38,122537.0,153.1813,153.3697,152.9732,153.0129,122537.0
2019-07-05 14:00:00,154.38,154.51,154.16,154.45,88808.0,153.0129,153.1417,152.7948,153.0822,88808.0
2019-07-05 14:30:00,154.46,154.81,154.41,154.77,138486.0,153.0921,153.439,153.0426,153.3994,138486.0
2019-07-05 15:00:00,154.78,154.79,154.26,154.5,107874.0,153.4093,153.4192,152.8939,153.1318,107874.0
2019-07-05 15:30:00,154.5,154.62,154.26,154.61,353208.0,153.1318,153.2507,152.8939,153.2408,353208.0
2019-07-08 09:30:00,153.48,153.57,152.55,152.95,371629.0,152.1208,152.21,151.1991,151.5955,371629.0
2019-07-08 10:00:00,152.94,153.69,152.68,152.95,314969.0,151.5856,152.329,151.3279,151.5955,314969.0
2019-07-08 10:30:00,152.95,153.08,152.61,152.92,211638.0,151.5955,151.7244,151.2585,151.5658,211638.0
2019-07-08 11:00:00,152.93,153.28,152.76,152.8,178540.0,151.5757,151.9226,151.4072,151.4468,178540.0
2019-07-08 11:30:00,152.82,152.9,152.52,152.55,286885.0,151.4667,151.546,151.1693,151.1991,286885.0
2019-07-08 12:00:00,152.54,152.62,152.08,152.09,223179.0,151.1891,151.2684,150.7332,150.7431,223179.0
2019-07-08 12:30:00,152.1,152.31,152.08,152.23,215924.0,150.753,150.9612,150.7332,150.8819,215924.0
2019-07-08 13:00:00,152.24,152.32,152.04,152.27,154488.0,150.8918,150.9711,150.6936,150.9215,154488.0
2019-07-08 13:30:00,152.31,152.42,152.17,152.26,163819.0,150.9612,151.0702,150.8224,150.9116,163819.0
2019-07-08 14:00:00,152.28,152.5,152.15,152.42,112012.0,150.9314,151.1495,150.8026,151.0702,112012.0
2019-07-08 14:30:00,152.42,152.74,152.32,152.65,183588.0,151.0702,151.3874,150.9711,151.2982,183588.0
2019-07-08 15:00:00,152.64,152.8,152.31,152.39,195340.0,151.2883,151.4468,150.9612,151.0405,195340.0
2019-07-08 15:30:00,152.38,152.89,152.37,152.81,360846.0,151.0306,151.536,151.0207,151.4568,360846.0
2019-07-09 09:30:00,152.08,152.93,151.68,152.67,299923.0,150.7332,151.5757,150.3368,151.318,299923.0
2019-07-09 10:00:00,152.67,153.55,152.65,153.38,271961.0,151.318,152.1902,151.2982,152.0217,271961.0
2019-07-09 10:30:00,153.39,154.19,153.3,154.02,253445.0,152.0316,152.8245,151.9424,152.656,253445.0
2019-07-09 11:00:00,154.0,154.06,153.67,153.76,218293.0,152.6362,152.6957,152.3091,152.3983,218293.0
2019-07-09 11:30:00,153.76,153.86,153.42,153.52,105018.0,152.3983,152.4975,152.0614,152.1605,105018.0
2019-07-09 12:00:00,153.52,153.57,153.09,153.09,155710.0,152.1605,152.21,151.7343,151.7343,155710.0
2019-07-09 12:30:00,153.1,153.31,152.99,153.06,162800.0,151.7442,151.9523,151.6352,151.7045,162800.0
2019-07-09 13:00:00,153.04,153.29,152.99,153.23,184580.0,151.6847,151.9325,151.6352,151.873,184580.0
2019-07-09 13:30:00,153.21,153.27,153.12,153.14,170761.0,151.8532,151.9127,151.764,151.7838,170761.0
2019-07-09 14:00:00,153.12,153.31,153.08,153.28,148731.0,151.764,151.9523,151.7244,151.9226,148731.0
2019-07-09 14:30:00,153.29,153.69,153.22,153.68,131725.0,151.9325,152.329,151.8631,152.319,131725.0
2019-07-09 15:00:00,153.68,153.74,153.23,153.42,290571.0,152.319,152.3785,151.873,152.0614,290571.0
2019-07-09 15:30:00,153.43,153.99,153.4,153.91,557951.0,152.0713,152.6263,152.0415,152.547,557951.0
2019-07-10 09:30:00,154.93,155.78,154.57,155.72,563918.0,153.558,154.4005,153.2012,154.341,563918.0
2019-07-10 10:00:00,155.74,155.99,155.25,155.38,258884.0,154.3608,154.6086,153.8751,154.004,258884.0
2019-07-10 10:30:00,155.39,156.2,155.35,155.74,416608.0,154.0139,154.8167,153.9743,154.3608,416608.0
2019-07-10 11:00:00,155.72,156.23,155.54,155.82,356572.0,154.341,154.8465,154.1626,154.4401,356572.0
2019-07-10 11:30:00,155.8,156.33,155.62,156.26,173187.0,154.4203,154.9456,154.2419,154.8762,173187.0
2019-07-10 12:00:00,156.29,156.4,155.97,156.01,163688.0,154.9059,155.015,154.5888,154.6284,163688.0
2019-07-10 12:30:00,156.02,156.28,155.75,155.87,178585.0,154.6383,154.896,154.3707,154.4897,178585.0
2019-07-10 13:00:00,155.87,155.98,155.66,155.76,103168.0,154.4897,154.5987,154.2815,154.3806,103168.0
2019-07-10 13:30:00,155.76,156.39,155.72,156.13,169675.0,154.3806,155.0051,154.341,154.7474,169675.0
2019-07-10 14:00:00,156.18,156.34,155.81,155.81,117963.0,154.7969,154.9555,154.4302,154.4302,117963.0
2019-07-10 14:30:00,155.81,156.2,155.81,156.13,197937.0,154.4302,154.8167,154.4302,154.7474,197937.0
2019-07-10 15:00:00,156.13,156.36,156.1,156.21,178995.0,154.7474,154.9753,154.7176,154.8266,178995.0
2019-07-10 15:30:00,156.21,156.38,156.06,156.24,446307.0,154.8266,154.9951,154.678,154.8564,446307.0
2019-07-11 09:30:00,156.82,157.64,156.62,157.55,698264.0,155.4312,156.244,155.233,156.1548,698264.0
2019-07-11 10:00:00,157.57,158.24,157.03,158.23,560450.0,156.1746,156.8387,155.6394,156.8288,560450.0
2019-07-11 10:30:00,158.21,158.74,158.12,158.69,416975.0,156.8089,157.3342,156.7197,157.2847,416975.0
2019-07-11 11:00:00,158.7,159.3,158.61,159.06,429099.0,157.2946,157.8893,157.2054,157.6514,429099.0
2019-07-11 11:30:00,159.07,159.12,158.73,158.87,387654.0,157.6613,157.7109,157.3243,157.4631,387654.0
2019-07-11 12:00:00,158.87,158.92,158.09,158.32,388012.0,157.4631,157.5126,156.69,156.918,388012.0
2019-07-11 12:30:00,158.33,158.49,158.27,158.37,186418.0,156.9279,157.0865,156.8684,156.9675,186418.0
2019-07-11 13:00:00,158.37,158.44,157.97,158.03,229026.0,156.9675,157.0369,156.5711,156.6305,229026.0
2019-07-11 13:30:00,158.02,158.22,157.6,158.14,241572.0,156.6206,156.8188,156.2043,156.7396,241572.0
2019-07-11 14:00:00,158.12,158.27,157.92,158.09,212138.0,156.7197,156.8684,156.5215,156.69,212138.0
2019-07-11 14:30:00,158.07,158.24,157.99,158.06,233461.0,156.6702,156.8387,156.5909,156.6603,233461.0
2019-07-11 15:00:00,158.07,158.52,158.07,158.42,324823.0,156.6702,157.1162,156.6702,157.0171,324823.0
2019-07-11 15:30:00,158.4,159.01,158.14,158.88,768634.0,156.9973,157.6018,156.7396,157.473,768634.0
2019-07-12 09:30:00,159.4,159.62,158.5,158.88,385702.0,157.9884,158.2064,157.0964,157.473,385702.0
2019-07-12 10:00:00,158.85,159.08,158.07,158.1,240710.0,157.4433,157.6712,156.6702,156.6999,240710.0
2019-07-12 10:30:00,158.07,158.38,157.4,158.36,285566.0,156.6702,156.9774,156.0061,156.9576,285566.0
2019-07-12 11:00:00,158.35,158.65,158.21,158.49,133441.0,156.9477,157.245,156.8089,157.0865,133441.0
2019-07-12 11:30:00,158.48,158.61,158.4,158.52,156716.0,157.0765,157.2054,156.9973,157.1162,156716.0
2019-07-12 12:00:00,158.5,158.58,158.3,158.33,122087.0,157.0964,157.1757,156.8981,156.9279,122087.0
2019-07-12 12:30:00,158.33,158.37,158.04,158.07,163682.0,156.9279,156.9675,156.6404,156.6702,163682.0
2019-07-12 13:00:00,158.06,158.14,157.86,158.06,101152.0,156.6603,156.7396,156.462,156.6603,101152.0
2019-07-12 13:30:00,158.03,158.14,157.95,158.09,87379.0,156.6305,156.7396,156.5512,156.69,87379.0
2019-07-12 14:00:00,158.1,158.22,158.02,158.2,162778.0,156.6999,156.8188,156.6206,156.799,162778.0
2019-07-12 14:30:00,158.2,158.25,158.05,158.13,212324.0,156.799,156.8486,156.6504,156.7296,212324.0
2019-07-12 15:00:00,158.1,158.16,157.86,158.05,150255.0,156.6999,156.7594,156.462,156.6504,150255.0
2019-07-12 15:30:00,158.05,158.25,157.93,158.08,510821.0,156.6504,156.8486,156.5314,156.6801,510821.0
2019-07-15 09:30:00,158.76,158.85,157.48,158.21,272359.0,157.3541,157.4433,156.0854,156.8089,272359.0
2019-07-15 10:00:00,158.21,158.35,157.8,158.13,117811.0,156.8089,156.9477,156.4026,156.7296,117811.0
2019-07-15 10:30:00,158.14,158.59,157.8,158.58,137349.0,156.7396,157.1856,156.4026,157.1757,137349.0
2019-07-15 11:00:00,158.59,158.7,158.21,158.55,91228.0,157.1856,157.2946,156.8089,157.1459,91228.0
2019-07-15 11:30:00,158.56,158.79,158.5,158.61,168557.0,157.1558,157.3838,157.0964,157.2054,168557.0
2019-07-15 12:00:00,158.61,158.95,158.6,158.9,125807.0,157.2054,157.5424,157.1955,157.4928,125807.0
2019-07-15 12:30:00,158.93,158.94,158.79,158.94,135434.0,157.5226,157.5325,157.3838,157.5325,135434.0
2019-07-15 13:00:00,158.93,159.05,158.5,158.95,145102.0,157.5226,157.6415,157.0964,157.5424,145102.0
2019-07-15 13:30:00,158.95,159.24,158.86,159.02,109101.0,157.5424,157.8298,157.4532,157.6118,109101.0
2019-07-15 14:00:00,159.02,159.29,159.01,159.22,118085.0,157.6118,157.8794,157.6018,157.81,118085.0
2019-07-15 14:30:00,159.25,159.44,159.22,159.29,184826.0,157.8397,158.028,157.81,157.8794,184826.0
2019-07-15 15:00:00,159.29,159.66,159.28,159.61,211838.0,157.8794,158.2461,157.8695,158.1965,211838.0
2019-07-15 15:30:00,159.61,159.84,159.59,159.65,534041.0,158.1965,158.4245,158.1767,158.2362,534041.0
2019-07-16 09:30:00,159.96,161.61,159.46,161.46,719007.0,158.5434,160.1788,158.0479,160.0302,719007.0
2019-07-16 10:00:00,161.44,161.46,160.11,160.47,406467.0,160.0103,160.0302,158.6921,159.0489,406467.0
2019-07-16 10:30:00,160.47,160.82,160.39,160.57,233352.0,159.0489,159.3958,158.9696,159.148,233352.0
2019-07-16 11:00:00,160.54,160.68,160.24,160.4,266642.0,159.1183,159.2571,158.821,158.9795,266642.0
2019-07-16 11:30:00,160.42,160.5,159.25,159.25,438276.0,158.9994,159.0787,157.8397,157.8397,438276.0
2019-07-16 12:00:00,159.26,159.49,157.96,158.38,443729.0,157.8496,158.0776,156.5611,156.9774,443729.0
2019-07-16 12:30:00,158.39,158.5,157.88,157.95,364280.0,156.9873,157.0964,156.4819,156.5512,364280.0
2019-07-16 13:00:00,157.98,158.46,157.85,157.86,301627.0,156.581,157.0567,156.4521,156.462,301627.0
2019-07-16 13:30:00,157.86,158.17,157.44,157.53,216728.0,156.462,156.7693,156.0458,156.135,216728.0
2019-07-16 14:00:00,157.5,157.68,156.96,157.09,365996.0,156.1052,156.2836,155.57,155.6989,365996.0
2019-07-16 14:30:00,157.09,157.19,156.8,156.87,247973.0,155.6989,155.798,155.4114,155.4808,247973.0
2019-07-16 15:00:00,156.86,157.28,156.84,157.25,452745.0,155.4709,155.8872,155.4511,155.8574,452745.0
2019-07-16 15:30:00,157.25,157.46,156.99,157.09,709453.0,155.8574,156.0656,155.5997,155.6989,709453.0
2019-07-17 09:30:00,157.68,159.5,157.66,159.2,474354.0,156.2836,158.0875,156.2638,157.7902,474354.0
2019-07-17 10:00:00,159.23,159.92,158.82,159.02,550298.0,157.8199,158.5038,157.4135,157.6118,550298.0
2019-07-17 10:30:00,158.96,159.23,158.43,158.93,332797.0,157.5523,157.8199,157.027,157.5226,332797.0
2019-07-17 11:00:00,158.9,159.55,158.89,159.43,284446.0,157.4928,158.1371,157.4829,158.0181,284446.0
2019-07-17 11:30:00,159.41,159.56,159.24,159.29,163112.0,157.9983,158.147,157.8298,157.8794,163112.0
2019-07-17 12:00:00,159.29,159.41,159.02,159.23,125373.0,157.8794,157.9983,157.6118,157.8199,125373.0
2019-07-17 12:30:00,159.23,159.34,159.08,159.16,106716.0,157.8199,157.9289,157.6712,157.7505,106716.0
2019-07-17 13:00:00,159.18,159.24,158.9,159.21,79800.0,157.7703,157.8298,157.4928,157.8001,79800.0
2019-07-17 13:30:00,159.2,159.32,159.11,159.32,79498.0,157.7902,157.9091,157.701,157.9091,79498.0
2019-07-17 14:00:00,159.3,159.3,159.06,159.17,123021.0,157.8893,157.8893,157.6514,157.7604,123021.0
2019-07-17 14:30:00,159.16,159.29,158.96,159.06,129395.0,157.7505,157.8794,157.5523,157.6514,129395.0
2019-07-17 15:00:00,159.03,159.05,158.49,158.53,156212.0,157.6217,157.6415,157.0865,157.1261,156212.0
2019-07-17 15:30:00,158.53,158.69,158.09,158.24,398155.0,157.1261,157.2847,156.69,156.8387,398155.0
2019-07-18 09:30:00,157.0,158.51,156.2,158.05,396160.0,155.6096,157.1063,154.8167,156.6504,396160.0
2019-07-18 10:00:00,158.03,158.23,157.72,157.73,166347.0,156.6305,156.8288,156.3233,156.3332,166347.0
2019-07-18 10:30:00,157.71,158.15,157.67,158.0,116035.0,156.3134,156.7495,156.2737,156.6008,116035.0
2019-07-18 11:00:00,157.99,158.14,157.59,157.74,135843.0,156.5909,156.7396,156.1944,156.3431,135843.0
2019-07-18 11:30:00,157.72,157.79,156.85,156.95,252767.0,156.3233,156.3927,155.461,155.5601,252767.0
2019-07-18 12:00:00,156.95,157.45,156.95,157.39,140545.0,155.5601,156.0557,155.5601,155.9962,140545.0
2019-07-18 12:30:00,157.41,157.7,157.31,157.52,100075.0,156.016,156.3034,155.9169,156.125,100075.0
2019-07-18 13:00:00,157.52,157.57,157.31,157.36,84822.0,156.125,156.1746,155.9169,155.9665,84822.0
2019-07-18 13:30:00,157.36,157.56,157.25,157.44,77782.0,155.9665,156.1647,155.8574,156.0458,77782.0
2019-07-18 14:00:00,157.44,158.02,157.41,157.97,138559.0,156.0458,156.6206,156.016,156.5711,138559.0
2019-07-18 14:30:00,157.98,158.41,157.89,158.39,205751.0,156.581,157.0072,156.4918,156.9873,205751.0
2019-07-18 15:00:00,158.39,158.58,157.91,158.02,228514.0,156.9873,157.1757,156.5116,156.6206,228514.0
2019-07-18 15:30:00,158.01,158.03,157.65,157.96,356769.0,156.6107,156.6305,156.2539,156.5611,356769.0
2019-07-19 09:30:00,159.73,160.26,158.75,160.21,687314.0,158.3155,158.8408,157.3442,158.7912,687314.0
2019-07-19 10:00:00,160.26,160.74,159.96,160.26,386800.0,158.8408,159.3165,158.5434,158.8408,386800.0
2019-07-19 10:30:00,160.27,160.27,159.29,159.4,249051.0,158.8507,158.8507,157.8794,157.9884,249051.0
2019-07-19 11:00:00,159.41,159.83,159.25,159.46,152660.0,157.9983,158.4146,157.8397,158.0479,152660.0
2019-07-19 11:30:00,159.43,159.44,158.43,158.5,287876.0,158.0181,158.028,157.027,157.0964,287876.0
2019-07-19 12:00:00,158.48,158.86,158.3,158.84,216771.0,157.0765,157.4532,156.8981,157.4334,216771.0
2019-07-19 12:30:00,158.84,159.05,158.66,158.73,120951.0,157.4334,157.6415,157.2549,157.3243,120951.0
2019-07-19 13:00:00,158.73,158.75,158.17,158.31,173566.0,157.3243,157.3442,156.7693,156.908,173566.0
2019-07-19 13:30:00,158.32,158.33,157.86,158.22,189253.0,156.918,156.9279,156.462,156.8188,189253.0
2019-07-19 14:00:00,158.21,158.37,157.15,157.16,236413.0,156.8089,156.9675,155.7583,155.7682,236413.0
2019-07-19 14:30:00,157.17,157.41,156.78,157.13,289817.0,155.7781,156.016,155.3916,155.7385,289817.0
2019-07-19 15:00:00,157.12,157.27,156.29,156.82,259135.0,155.7286,155.8773,154.9059,155.4312,259135.0
2019-07-19 15:30:00,156.82,157.22,156.65,156.78,463033.0,155.4312,155.8277,155.2627,155.3916,463033.0
2019-07-22 09:30:00,157.65,158.85,157.39,158.85,313270.0,156.2539,157.4433,155.9962,157.4433,313270.0
2019-07-22 10:00:00,158.83,159.05,157.14,157.59,259129.0,157.4234,157.6415,155.7484,156.1944,259129.0
2019-07-22 10:30:00,157.6,158.17,157.52,157.58,220799.0,156.2043,156.7693,156.125,156.1845,220799.0
2019-07-22 11:00:00,157.58,158.01,157.44,157.73,122777.0,156.1845,156.6107,156.0458,156.3332,122777.0
2019-07-22 11:30:00,157.76,157.91,157.51,157.78,83196.0,156.3629,156.5116,156.1151,156.3827,83196.0
2019-07-22 12:00:00,157.78,158.09,157.56,157.97,96839.0,156.3827,156.69,156.1647,156.5711,96839.0
2019-07-22 12:30:00,157.97,158.14,157.94,158.11,83247.0,156.5711,156.7396,156.5413,156.7098,83247.0
2019-07-22 13:00:00,158.13,158.17,157.97,158.03,67688.0,156.7296,156.7693,156.5711,156.6305,67688.0
2019-07-22 13:30:00,158.06,158.42,158.01,158.36,65742.0,156.6603,157.0171,156.6107,156.9576,65742.0
2019-07-22 14:00:00,158.36,158.45,158.19,158.24,120981.0,156.9576,157.0468,156.7891,156.8387,120981.0
2019-07-22 14:30:00,158.25,158.27,157.93,158.16,116904.0,156.8486,156.8684,156.5314,156.7594,116904.0
2019-07-22 15:00:00,158.16,158.44,158.0,158.06,169545.0,156.7594,157.0369,156.6008,156.6603,169545.0
2019-07-22 15:30:00,158.07,158.11,157.58,157.72,349816.0,156.6702,156.7098,156.1845,156.3233,349816.0
2019-07-23 09:30:00,157.98,158.45,155.87,156.2,483328.0,156.581,157.0468,154.4897,154.8167,483328.0
2019-07-23 10:00:00,156.19,156.39,155.28,155.79,392591.0,154.8068,155.0051,153.9049,154.4104,392591.0
2019-07-23 10:30:00,155.8,156.72,155.62,156.6,172935.0,154.4203,155.3321,154.2419,155.2132,172935.0
2019-07-23 11:00:00,156.6,156.85,156.46,156.57,189904.0,155.2132,155.461,155.0744,155.1835,189904.0
2019-07-23 11:30:00,156.59,156.61,155.88,156.0,145069.0,155.2033,155.2231,154.4996,154.6185,145069.0
2019-07-23 12:00:00,155.98,156.13,155.5,155.75,133903.0,154.5987,154.7474,154.1229,154.3707,133903.0
2019-07-23 12:30:00,155.74,156.44,155.73,156.32,154674.0,154.3608,155.0546,154.3509,154.9357,154674.0
2019-07-23 13:00:00,156.33,156.53,156.04,156.13,142893.0,154.9456,155.1438,154.6582,154.7474,142893.0
2019-07-23 13:30:00,156.13,156.88,156.08,156.61,180398.0,154.7474,155.4907,154.6978,155.2231,180398.0
2019-07-23 14:00:00,156.63,156.63,156.29,156.57,93820.0,155.2429,155.2429,154.9059,155.1835,93820.0
2019-07-23 14:30:00,156.58,156.65,156.47,156.63,116297.0,155.1934,155.2627,155.0843,155.2429,116297.0
2019-07-23 15:00:00,156.64,156.66,156.3,156.32,195305.0,155.2528,155.2727,154.9158,154.9357,195305.0
2019-07-23 15:30:00,156.33,156.4,155.97,156.29,558235.0,154.9456,155.015,154.5888,154.9059,558235.0
2019-07-24 09:30:00,155.98,157.92,155.7,157.84,426436.0,154.5987,156.5215,154.3212,156.4422,426436.0
2019-07-24 10:00:00,157.86,157.93,157.06,157.27,191070.0,156.462,156.5314,155.6691,155.8773,191070.0
2019-07-24 10:30:00,157.27,157.72,157.11,157.66,152357.0,155.8773,156.3233,155.7187,156.2638,152357.0
2019-07-24 11:00:00,157.67,157.75,157.27,157.39,142388.0,156.2737,156.353,155.8773,155.9962,142388.0
2019-07-24 11:30:00,157.38,157.86,157.34,157.81,87509.0,155.9863,156.462,155.9466,156.4125,87509.0
2019-07-24 12:00:00,157.83,158.19,157.8,158.14,114880.0,156.4323,156.7891,156.4026,156.7396,114880.0
2019-07-24 12:30:00,158.14,158.33,157.94,158.28,131388.0,156.7396,156.9279,156.5413,156.8783,131388.0
2019-07-24 13:00:00,158.28,158.44,158.1,158.23,119513.0,156.8783,157.0369,156.6999,156.8288,119513.0
2019-07-24 13:30:00,158.24,159.0,158.21,158.99,196056.0,156.8387,157.5919,156.8089,157.582,196056.0
2019-07-24 14:00:00,158.99,159.52,158.99,159.3,274357.0,157.582,158.1073,157.582,157.8893,274357.0
2019-07-24 14:30:00,159.3,159.45,159.16,159.43,178608.0,157.8893,158.038,157.7505,158.0181,178608.0
2019-07-24 15:00:00,159.44,159.88,159.38,159.88,274604.0,158.028,158.4641,157.9686,158.4641,274604.0
2019-07-24 15:30:00,159.89,160.25,159.62,159.75,638093.0,158.4741,158.8309,158.2064,158.3353,638093.0
2019-07-25 09:30:00,160.12,161.13,158.74,160.75,1014443.0,158.702,159.7031,157.3342,159.3264,1014443.0
2019-07-25 10:00:00,160.75,160.78,159.42,159.71,558563.0,159.3264,159.3562,158.0082,158.2956,558563.0
2019-07-25 10:30:00,159.75,160.35,159.72,159.88,279375.0,158.3353,158.93,158.3056,158.4641,279375.0
2019-07-25 11:00:00,159.85,160.1,158.78,159.16,314206.0,158.4344,158.6822,157.3739,157.7505,314206.0
2019-07-25 11:30:00,159.16,159.59,159.07,159.34,177902.0,157.7505,158.1767,157.6613,157.9289,177902.0
2019-07-25 12:00:00,159.34,159.57,158.82,158.82,390439.0,157.9289,158.1569,157.4135,157.4135,390439.0
2019-07-25 12:30:00,158.82,159.17,158.67,159.01,291068.0,157.4135,157.7604,157.2649,157.6018,291068.0
2019-07-25 13:00:00,158.99,159.32,158.74,158.92,134361.0,157.582,157.9091,157.3342,157.5126,134361.0
2019-07-25 13:30:00,158.94,159.1,158.68,158.88,191769.0,157.5325,157.6911,157.2748,157.473,191769.0
2019-07-25 14:00:00,158.92,159.24,158.81,158.97,303984.0,157.5126,157.8298,157.4036,157.5622,303984.0
2019-07-25 14:30:00,158.98,159.17,158.87,159.04,225334.0,157.5721,157.7604,157.4631,157.6316,225334.0
2019-07-25 15:00:00,159.03,159.38,158.86,159.36,372325.0,157.6217,157.9686,157.4532,157.9487,372325.0
2019-07-25 15:30:00,159.38,159.6,159.04,159.3,677436.0,157.9686,158.1866,157.6316,157.8893,677436.0
2019-07-26 09:30:00,159.56,160.82,158.98,160.31,649555.0,158.147,159.3958,157.5721,158.8903,649555.0
2019-07-26 10:00:00,160.29,160.32,159.18,159.43,221403.0,158.8705,158.9002,157.7703,158.0181,221403.0
2019-07-26 10:30:00,159.44,159.48,158.93,158.94,135166.0,158.028,158.0677,157.5226,157.5325,135166.0
2019-07-26 11:00:00,158.92,159.5,158.73,159.4,189345.0,157.5126,158.0875,157.3243,157.9884,189345.0
2019-07-26 11:30:00,159.38,159.86,159.38,159.66,266496.0,157.9686,158.4443,157.9686,158.2461,266496.0
2019-07-26 12:00:00,159.68,159.95,159.49,159.62,149937.0,158.2659,158.5335,158.0776,158.2064,149937.0
2019-07-26 12:30:00,159.63,159.84,159.5,159.78,120860.0,158.2164,158.4245,158.0875,158.365,120860.0
2019-07-26 13:00:00,159.77,159.9,159.69,159.7,122143.0,158.3551,158.484,158.2758,158.2857,122143.0
2019-07-26 13:30:00,159.74,159.89,159.7,159.77,210224.0,158.3254,158.4741,158.2857,158.3551,210224.0
2019-07-26 14:00:00,159.79,159.85,159.6,159.72,151411.0,158.3749,158.4344,158.1866,158.3056,151411.0
2019-07-26 14:30:00,159.75,160.08,159.67,159.99,181726.0,158.3353,158.6624,158.256,158.5732,181726.0
2019-07-26 15:00:00,159.99,160.14,159.86,159.94,219381.0,158.5732,158.7218,158.4443,158.5236,219381.0
2019-07-26 15:30:00,159.94,160.25,159.89,159.97,777615.0,158.5236,158.8309,158.4741,158.5533,777615.0
2019-07-29 09:30:00,160.4,161.2,156.81,157.0,757336.0,158.9795,159.7725,155.4213,155.6096,757336.0
2019-07-29 10:00:00,156.97,157.09,155.52,156.59,714871.0,155.5799,155.6989,154.1428,155.2033,714871.0
2019-07-29 10:30:00,156.59,157.0,155.94,156.05,554701.0,155.2033,155.6096,154.559,154.6681,554701.0
2019-07-29 11:00:00,156.07,156.6,155.96,156.23,306817.0,154.6879,155.2132,154.5789,154.8465,306817.0
2019-07-29 11:30:00,156.25,157.0,156.11,156.71,282788.0,154.8663,155.6096,154.7275,155.3222,282788.0
2019-07-29 12:00:00,156.69,156.77,156.14,156.32,275568.0,155.3024,155.3817,154.7573,154.9357,275568.0
2019-07-29 12:30:00,156.32,156.97,156.21,156.94,191436.0,154.9357,155.5799,154.8266,155.5502,191436.0
2019-07-29 13:00:00,156.95,157.19,156.94,157.13,242801.0,155.5601,155.798,155.5502,155.7385,242801.0
2019-07-29 13:30:00,157.12,157.18,156.78,157.08,192931.0,155.7286,155.7881,155.3916,155.6889,192931.0
2019-07-29 14:00:00,157.1,157.63,156.99,157.61,220633.0,155.7088,156.2341,155.5997,156.2142,220633.0
2019-07-29 14:30:00,157.61,157.73,157.37,157.64,187177.0,156.2142,156.3332,155.9764,156.244,187177.0
2019-07-29 15:00:00,157.65,157.96,157.35,157.44,375663.0,156.2539,156.5611,155.9565,156.0458,375663.0
2019-07-29 15:30:00,157.43,157.62,155.78,156.21,1596004.0,156.0358,156.2242,154.4005,154.8266,1596004.0
2019-07-30 09:30:00,155.34,157.89,154.62,157.69,636338.0,153.9643,156.4918,153.2507,156.2935,636338.0
2019-07-30 10:00:00,157.65,158.22,157.17,157.98,299362.0,156.2539,156.8188,155.7781,156.581,299362.0
2019-07-30 10:30:00,158.04,158.12,157.5,157.74,244881.0,156.6404,156.7197,156.1052,156.3431,244881.0
2019-07-30 11:00:00,157.75,157.89,157.11,157.25,156915.0,156.353,156.4918,155.7187,155.8574,156915.0
2019-07-30 11:30:00,157.28,157.63,156.88,157.01,219009.0,155.8872,156.2341,155.4907,155.6196,219009.0
2019-07-30 12:00:00,156.99,157.52,156.98,157.16,116348.0,155.5997,156.125,155.5898,155.7682,116348.0
2019-07-30 12:30:00,157.15,157.26,156.7,156.93,112685.0,155.7583,155.8673,155.3123,155.5403,112685.0
2019-07-30 13:00:00,156.94,157.07,156.85,156.86,90048.0,155.5502,155.679,155.461,155.4709,90048.0
2019-07-30 13:30:00,156.86,156.92,156.62,156.91,109616.0,155.4709,155.5304,155.233,155.5204,109616.0
2019-07-30 14:00:00,156.9,157.47,156.89,157.29,141450.0,155.5105,156.0755,155.5006,155.8971,141450.0
2019-07-30 14:30:00,157.29,157.47,156.83,156.96,174940.0,155.8971,156.0755,155.4412,155.57,174940.0
2019-07-30 15:00:00,156.95,156.96,156.58,156.66,178751.0,155.5601,155.57,155.1934,155.2727,178751.0
2019-07-30 15:30:00,156.66,157.27,156.55,156.99,485109.0,155.2727,155.8773,155.1636,155.5997,485109.0
2019-07-31 09:30:00,157.39,157.7,155.55,156.23,438146.0,155.9962,156.3034,154.1725,154.8465,438146.0
2019-07-31 10:00:00,156.21,157.79,156.18,157.71,468590.0,154.8266,156.3927,154.7969,156.3134,468590.0
2019-07-31 10:30:00,157.68,157.72,157.19,157.58,274917.0,156.2836,156.3233,155.798,156.1845,274917.0
2019-07-31 11:00:00,157.58,157.89,157.5,157.71,212783.0,156.1845,156.4918,156.1052,156.3134,212783.0
2019-07-31 11:30:00,157.73,157.76,157.07,157.51,325514.0,156.3332,156.3629,155.679,156.1151,325514.0
2019-07-31 12:00:00,157.49,157.51,156.85,156.87,143503.0,156.0953,156.1151,155.461,155.4808,143503.0
2019-07-31 12:30:00,156.88,156.89,156.43,156.6,162547.0,155.4907,155.5006,155.0447,155.2132,162547.0
2019-07-31 13:00:00,156.61,156.64,155.76,155.89,117394.0,155.2231,155.2528,154.3806,154.5095,117394.0
2019-07-31 13:30:00,155.9,156.3,155.88,156.19,182434.0,154.5194,154.9158,154.4996,154.8068,182434.0
2019-07-31 14:00:00,156.16,156.62,155.61,156.35,439311.0,154.7771,155.233,154.232,154.9654,439311.0
2019-07-31 14:30:00,156.35,156.58,152.3,154.27,511576.0,154.9654,155.1934,150.9513,152.9038,511576.0
2019-07-31 15:00:00,154.26,155.37,154.05,155.18,552674.0,152.8939,153.9941,152.6858,153.8058,552674.0
2019-07-31 15:30:00,155.19,155.82,154.43,154.48,1448874.0,153.8157,154.4401,153.0624,153.112,1448874.0
2019-08-01 09:30:00,154.73,156.43,154.5,155.78,863041.0,153.3598,155.0447,153.1318,154.4005,863041.0
2019-08-01 10:00:00,155.75,156.02,155.11,156.0,616168.0,154.3707,154.6383,153.7364,154.6185,616168.0
2019-08-01 10:30:00,156.03,157.17,155.8,156.68,923803.0,154.6482,155.7781,154.4203,155.2925,923803.0
2019-08-01 11:00:00,156.69,157.78,156.38,157.67,530230.0,155.3024,156.3827,154.9951,156.2737,530230.0
2019-08-01 11:30:00,157.68,157.73,157.25,157.41,290694.0,156.2836,156.3332,155.8574,156.016,290694.0
2019-08-01 12:00:00,157.43,157.43,156.51,156.56,372359.0,156.0358,156.0358,155.124,155.1735,372359.0
2019-08-01 12:30:00,156.57,156.66,156.12,156.17,265035.0,155.1835,155.2727,154.7374,154.787,265035.0
2019-08-01 13:00:00,156.18,156.27,154.9,155.06,395062.0,154.7969,154.8861,153.5282,153.6868,395062.0
2019-08-01 13:30:00,155.0,155.76,153.3,154.0,621459.0,153.6274,154.3806,151.9424,152.6362,621459.0
2019-08-01 14:00:00,153.97,154.11,152.17,152.82,772655.0,152.6065,152.7452,150.8224,151.4667,772655.0
2019-08-01 14:30:00,152.84,153.91,152.36,153.56,529442.0,151.4865,152.547,151.0107,152.2001,529442.0
2019-08-01 15:00:00,153.59,153.61,152.62,152.62,657609.0,152.2298,152.2497,151.2684,151.2684,657609.0
2019-08-01 15:30:00,152.63,153.38,150.41,150.79,3064707.0,151.2783,152.0217,149.078,149.4546,3064707.0
2019-08-02 09:30:00,149.8,149.9,147.89,149.18,1125514.0,148.4734,148.5725,146.5803,147.8589,1125514.0
2019-08-02 10:00:00,149.19,149.48,146.9,146.94,861251.0,147.8688,148.1562,145.5991,145.6387,861251.0
2019-08-02 10:30:00,146.97,146.97,145.74,145.82,844726.0,145.6685,145.6685,144.4494,144.5287,844726.0
2019-08-02 11:00:00,145.85,146.3,145.31,146.16,1124913.0,144.5584,145.0044,144.0232,144.8656,1124913.0
2019-08-02 11:30:00,146.16,146.7,146.04,146.58,842544.0,144.8656,145.4009,144.7467,145.2819,842544.0
2019-08-02 12:00:00,146.57,147.79,146.4,147.53,784944.0,145.272,146.4812,145.1035,146.2235,784944.0
2019-08-02 12:30:00,147.51,147.55,146.77,146.84,324666.0,146.2037,146.2433,145.4702,145.5396,324666.0
2019-08-02 13:00:00,146.85,146.92,146.14,146.21,254744.0,145.5495,145.6189,144.8458,144.9152,254744.0
2019-08-02 13:30:00,146.22,146.24,145.54,145.84,580154.0,144.9251,144.9449,144.2511,144.5485,580154.0
2019-08-02 14:00:00,145.86,146.69,145.7,146.63,469594.0,144.5683,145.391,144.4097,145.3315,469594.0
2019-08-02 14:30:00,146.63,146.79,145.9,146.04,382377.0,145.3315,145.4901,144.6079,144.7467,382377.0
2019-08-02 15:00:00,146.05,146.92,145.6,146.55,471782.0,144.7566,145.6189,144.3106,145.2522,471782.0
2019-08-02 15:30:00,146.56,147.04,145.64,145.7,1631130.0,145.2621,145.7379,144.3502,144.4097,1631130.0
2019-08-05 09:30:00,141.34,142.93,139.8,142.9,1680652.0,140.0883,141.6642,138.562,141.6345,1680652.0
2019-08-05 10:00:00,142.9,143.06,142.21,142.28,732031.0,141.6345,141.7931,140.9506,141.02,732031.0
2019-08-05 10:30:00,142.25,142.33,141.07,141.45,772710.0,140.9903,141.0696,139.8207,140.1974,772710.0
2019-08-05 11:00:00,141.46,142.75,141.41,142.17,441153.0,140.2073,141.4858,140.1577,140.911,441153.0
2019-08-05 11:30:00,142.17,142.54,141.89,142.07,396298.0,140.911,141.2777,140.6335,140.8119,396298.0
2019-08-05 12:00:00,142.08,142.62,141.68,142.39,475269.0,140.8218,141.357,140.4253,141.129,475269.0
2019-08-05 12:30:00,142.4,143.02,142.34,142.68,452832.0,141.1389,141.7535,141.0795,141.4165,452832.0
2019-08-05 13:00:00,142.64,143.48,142.55,143.41,369772.0,141.3768,142.2094,141.2876,142.14,369772.0
2019-08-05 13:30:00,143.38,143.75,142.83,142.95,768836.0,142.1103,142.477,141.5651,141.6841,768836.0
2019-08-05 14:00:00,142.94,143.19,142.42,142.43,824636.0,141.6742,141.9219,141.1588,141.1687,824636.0
2019-08-05 14:30:00,142.45,142.92,141.5,141.67,484414.0,141.1885,141.6543,140.2469,140.4154,484414.0
2019-08-05 15:00:00,141.68,142.61,141.06,141.84,683726.0,140.4253,141.3471,139.8108,140.5839,683726.0
2019-08-05 15:30:00,141.83,143.01,141.66,142.85,1018536.0,140.574,141.7435,140.4055,141.585,1018536.0
2019-08-06 09:30:00,143.79,144.71,143.1,144.32,951324.0,142.5166,143.4285,141.8327,143.0419,951324.0
2019-08-06 10:00:00,144.3,144.96,142.82,143.84,488977.0,143.0221,143.6763,141.5552,142.5662,488977.0
2019-08-06 10:30:00,143.8,144.4,143.01,143.38,586452.0,142.5265,143.1212,141.7435,142.1103,586452.0
2019-08-06 11:00:00,143.41,143.5,142.2,142.86,176770.0,142.14,142.2292,140.9407,141.5949,176770.0
2019-08-06 11:30:00,142.89,142.98,142.09,142.95,219390.0,141.6246,141.7138,140.8317,141.6841,219390.0
2019-08-06 12:00:00,143.0,143.17,142.14,142.27,162357.0,141.7336,141.9021,140.8812,141.0101,162357.0
2019-08-06 12:30:00,142.26,142.63,141.96,142.28,341570.0,141.0002,141.3669,140.7028,141.02,341570.0
2019-08-06 13:00:00,142.32,143.3,142.3,143.17,129660.0,141.0597,142.031,141.0398,141.9021,129660.0
2019-08-06 13:30:00,143.18,143.4,143.03,143.2,145845.0,141.912,142.1301,141.7634,141.9319,145845.0
2019-08-06 14:00:00,143.16,143.32,142.83,143.29,422841.0,141.8922,142.0508,141.5651,142.0211,422841.0
2019-08-06 14:30:00,143.3,143.51,142.94,142.96,191670.0,142.031,142.2391,141.6742,141.694,191670.0
2019-08-06 15:00:00,142.99,143.03,142.56,142.69,245514.0,141.7237,141.7634,141.2975,141.4264,245514.0
2019-08-06 15:30:00,142.68,143.08,142.52,142.8,694899.0,141.4165,141.8129,141.2579,141.5354,694899.0
2019-08-07 09:30:00,140.93,141.99,140.28,141.18,595431.0,139.682,140.7326,139.0377,139.9297,595431.0
2019-08-07 10:00:00,141.16,142.49,141.01,142.08,389656.0,139.9099,141.2281,139.7613,140.8218,389656.0
2019-08-07 10:30:00,142.02,143.1,142.01,142.31,567400.0,140.7623,141.8327,140.7524,141.0497,567400.0
2019-08-07 11:00:00,142.27,142.3,140.31,140.51,344021.0,141.0101,141.0398,139.0675,139.2657,344021.0
2019-08-07 11:30:00,140.53,140.84,139.46,139.73,465239.0,139.2855,139.5928,138.225,138.4926,465239.0
2019-08-07 12:00:00,139.77,140.19,139.06,139.2,610002.0,138.5322,138.9485,137.8285,137.9673,610002.0
2019-08-07 12:30:00,139.2,140.36,139.07,140.0,403850.0,137.9673,139.117,137.8384,138.7602,403850.0
2019-08-07 13:00:00,140.01,140.52,139.94,140.21,244227.0,138.7701,139.2756,138.7007,138.9683,244227.0
2019-08-07 13:30:00,140.23,142.21,140.22,141.58,460859.0,138.9882,140.9506,138.9782,140.3262,460859.0
2019-08-07 14:00:00,141.56,141.9,140.82,141.64,239594.0,140.3064,140.6434,139.5729,140.3857,239594.0
2019-08-07 14:30:00,141.63,142.01,141.38,141.97,197993.0,140.3758,140.7524,140.128,140.7128,197993.0
2019-08-07 15:00:00,141.93,142.01,141.2,141.56,331171.0,140.6731,140.7524,139.9496,140.3064,331171.0
2019-08-07 15:30:00,141.56,141.81,140.97,141.63,623642.0,140.3064,140.5542,139.7216,140.3758,623642.0
2019-08-08 09:30:00,143.52,144.55,142.75,143.56,1014452.0,142.249,143.2699,141.4858,142.2887,1014452.0
2019-08-08 10:00:00,143.59,143.98,142.32,142.47,408462.0,142.3184,142.705,141.0597,141.2083,408462.0
2019-08-08 10:30:00,142.51,143.99,142.43,143.77,793536.0,141.248,142.7149,141.1687,142.4968,793536.0
2019-08-08 11:00:00,143.74,144.0,143.42,143.72,342232.0,142.4671,142.7248,142.1499,142.4473,342232.0
2019-08-08 11:30:00,143.73,144.36,143.67,144.26,304601.0,142.4572,143.0816,142.3977,142.9825,304601.0
2019-08-08 12:00:00,144.27,144.96,144.15,144.84,401776.0,142.9924,143.6763,142.8734,143.5573,401776.0
2019-08-08 12:30:00,144.86,144.86,144.36,144.49,276661.0,143.5772,143.5772,143.0816,143.2104,276661.0
2019-08-08 13:00:00,144.52,144.59,143.8,143.81,240812.0,143.2402,143.3095,142.5265,142.5365,240812.0
2019-08-08 13:30:00,143.8,144.18,143.75,144.0,171680.0,142.5265,142.9032,142.477,142.7248,171680.0
2019-08-08 14:00:00,144.01,144.02,143.48,143.68,319300.0,142.7347,142.7446,142.2094,142.4076,319300.0
2019-08-08 14:30:00,143.69,143.77,143.26,143.46,267078.0,142.4175,142.4968,141.9913,142.1896,267078.0
2019-08-08 15:00:00,143.44,143.77,143.27,143.41,323813.0,142.1697,142.4968,142.0012,142.14,323813.0
2019-08-08 15:30:00,143.4,144.0,143.4,143.88,890602.0,142.1301,142.7248,142.1301,142.6058,890602.0
2019-08-09 09:30:00,143.61,144.47,142.86,143.99,524695.0,142.3382,143.1906,141.5949,142.7149,524695.0
2019-08-09 10:00:00,143.98,144.23,142.95,143.09,293668.0,142.705,142.9527,141.6841,141.8228,293668.0
2019-08-09 10:30:00,143.04,143.19,142.32,142.79,280518.0,141.7733,141.9219,141.0597,141.5255,280518.0
2019-08-09 11:00:00,142.78,142.84,141.7,141.7,273342.0,141.5156,141.575,140.4451,140.4451,273342.0
2019-08-09 11:30:00,141.71,142.83,141.69,142.47,210834.0,140.4551,141.5651,140.4352,141.2083,210834.0
2019-08-09 12:00:00,142.46,142.78,142.14,142.34,127597.0,141.1984,141.5156,140.8812,141.0795,127597.0
2019-08-09 12:30:00,142.37,143.62,142.29,143.11,216355.0,141.1092,142.3481,141.0299,141.8427,216355.0
2019-08-09 13:00:00,143.12,143.63,142.88,143.56,239348.0,141.8526,142.358,141.6147,142.2887,239348.0
2019-08-09 13:30:00,143.56,143.93,143.48,143.56,182240.0,142.2887,142.6554,142.2094,142.2887,182240.0
2019-08-09 14:00:00,143.55,143.81,143.45,143.73,212832.0,142.2788,142.5365,142.1796,142.4572,212832.0
2019-08-09 14:30:00,143.75,143.89,143.38,143.43,204971.0,142.477,142.6157,142.1103,142.1598,204971.0
2019-08-09 15:00:00,143.42,143.98,143.37,143.91,293553.0,142.1499,142.705,142.1004,142.6356,293553.0
2019-08-09 15:30:00,143.87,144.18,143.3,143.42,567500.0,142.5959,142.9032,142.031,142.1499,567500.0
2019-08-12 09:30:00,141.55,141.97,140.05,140.38,521055.0,140.2965,140.7128,138.8098,139.1368,521055.0
2019-08-12 10:00:00,140.42,141.22,140.11,140.98,350873.0,139.1765,139.9694,138.8692,139.7315,350873.0
2019-08-12 10:30:00,141.02,141.39,140.61,141.19,392809.0,139.7712,140.1379,139.3648,139.9397,392809.0
2019-08-12 11:00:00,141.21,141.26,140.44,141.14,221950.0,139.9595,140.009,139.1963,139.8901,221950.0
2019-08-12 11:30:00,141.11,141.76,141.05,141.56,163166.0,139.8604,140.5046,139.8009,140.3064,163166.0
2019-08-12 12:00:00,141.56,141.95,141.38,141.73,118326.0,140.3064,140.6929,140.128,140.4749,118326.0
2019-08-12 12:30:00,141.71,141.92,141.41,141.76,127040.0,140.4551,140.6632,140.1577,140.5046,127040.0
2019-08-12 13:00:00,141.72,141.77,141.32,141.72,122923.0,140.465,140.5145,140.0685,140.465,122923.0
2019-08-12 13:30:00,141.73,141.78,141.16,141.26,119179.0,140.4749,140.5244,139.9099,140.009,119179.0
2019-08-12 14:00:00,141.26,141.35,140.75,140.78,157354.0,140.009,140.0982,139.5036,139.5333,157354.0
2019-08-12 14:30:00,140.79,141.07,140.11,140.27,218505.0,139.5432,139.8207,138.8692,139.0278,218505.0
2019-08-12 15:00:00,140.25,140.84,140.21,140.67,173481.0,139.008,139.5928,138.9683,139.4243,173481.0
2019-08-12 15:30:00,140.67,140.92,140.56,140.72,225141.0,139.4243,139.672,139.3152,139.4738,225141.0
2019-08-13 09:30:00,140.92,144.39,140.43,144.39,709136.0,139.672,143.1113,139.1864,143.1113,709136.0
2019-08-13 10:00:00,144.27,144.81,143.24,144.63,342396.0,142.9924,143.5276,141.9715,143.3492,342396.0
2019-08-13 10:30:00,144.67,144.81,143.57,143.61,231570.0,143.3888,143.5276,142.2986,142.3382,231570.0
2019-08-13 11:00:00,143.56,143.73,143.0,143.29,335574.0,142.2887,142.4572,141.7336,142.0211,335574.0
2019-08-13 11:30:00,143.26,144.05,142.82,144.0,169283.0,141.9913,142.7743,141.5552,142.7248,169283.0
2019-08-13 12:00:00,144.06,145.0,143.83,144.47,255170.0,142.7842,143.7159,142.5563,143.1906,255170.0
2019-08-13 12:30:00,144.46,144.47,143.7,143.84,156105.0,143.1807,143.1906,142.4274,142.5662,156105.0
2019-08-13 13:00:00,143.87,144.06,143.4,143.86,123398.0,142.5959,142.7842,142.1301,142.586,123398.0
2019-08-13 13:30:00,143.86,144.04,143.75,143.83,101080.0,142.586,142.7644,142.477,142.5563,101080.0
2019-08-13 14:00:00,143.87,144.04,143.73,143.96,89966.0,142.5959,142.7644,142.4572,142.6851,89966.0
2019-08-13 14:30:00,143.98,144.16,143.84,143.96,138683.0,142.705,142.8834,142.5662,142.6851,138683.0
2019-08-13 15:00:00,143.92,144.31,143.69,144.31,170574.0,142.6455,143.032,142.4175,143.032,170574.0
2019-08-13 15:30:00,144.3,144.31,143.53,143.92,445333.0,143.0221,143.032,142.2589,142.6455,445333.0
2019-08-14 09:30:00,141.29,142.36,139.8,140.61,603559.0,140.0388,141.0993,138.562,139.3648,603559.0
2019-08-14 10:00:00,140.58,140.68,139.46,140.48,348745.0,139.3351,139.4342,138.225,139.2359,348745.0
2019-08-14 10:30:00,140.49,140.5,139.56,139.68,238822.0,139.2459,139.2558,138.3241,138.443,238822.0
2019-08-14 11:00:00,139.67,139.71,138.6,139.24,457151.0,138.4331,138.4728,137.3726,138.0069,457151.0
2019-08-14 11:30:00,139.25,139.6,138.09,138.21,390122.0,138.0168,138.3637,136.8671,136.986,390122.0
2019-08-14 12:00:00,138.17,138.73,137.87,138.67,359125.0,136.9464,137.5014,136.6491,137.442,359125.0
2019-08-14 12:30:00,138.69,139.12,138.64,138.83,356988.0,137.4618,137.888,137.4122,137.6006,356988.0
2019-08-14 13:00:00,138.81,140.45,138.65,140.32,498839.0,137.5807,139.2062,137.4222,139.0774,498839.0
2019-08-14 13:30:00,140.3,141.2,140.22,140.98,621695.0,139.0575,139.9496,138.9782,139.7315,621695.0
2019-08-14 14:00:00,140.95,141.28,140.55,140.55,659714.0,139.7018,140.0289,139.3053,139.3053,659714.0
2019-08-14 14:30:00,140.55,140.73,139.85,140.07,321779.0,139.3053,139.4837,138.6115,138.8296,321779.0
2019-08-14 15:00:00,140.06,140.5,139.82,140.2,455969.0,138.8197,139.2558,138.5818,138.9584,455969.0
2019-08-14 15:30:00,140.17,140.32,139.4,139.7,666613.0,138.9287,139.0774,138.1655,138.4629,666613.0
2019-08-15 09:30:00,141.1,142.18,139.74,141.06,752482.0,139.8505,140.9209,138.5025,139.8108,752482.0
2019-08-15 10:00:00,140.99,142.33,140.75,141.95,446393.0,139.7414,141.0696,139.5036,140.6929,446393.0
2019-08-15 10:30:00,141.93,142.58,141.54,142.27,361694.0,140.6731,141.3173,140.2866,141.0101,361694.0
2019-08-15 11:00:00,142.3,142.3,141.31,142.2,405460.0,141.0398,141.0398,140.0586,140.9407,405460.0
2019-08-15 11:30:00,142.2,142.53,142.03,142.43,216045.0,140.9407,141.2678,140.7722,141.1687,216045.0
2019-08-15 12:00:00,142.44,143.07,142.28,142.64,256082.0,141.1786,141.803,141.02,141.3768,256082.0
2019-08-15 12:30:00,142.6,142.83,142.43,142.73,256544.0,141.3372,141.5651,141.1687,141.466,256544.0
2019-08-15 13:00:00,142.74,143.3,142.67,143.12,264356.0,141.4759,142.031,141.4066,141.8526,264356.0
2019-08-15 13:30:00,143.11,143.29,141.67,141.89,334314.0,141.8427,142.0211,140.4154,140.6335,334314.0
2019-08-15 14:00:00,141.89,142.61,141.57,142.48,196365.0,140.6335,141.3471,140.3163,141.2182,196365.0
2019-08-15 14:30:00,142.49,142.81,142.14,142.19,211687.0,141.2281,141.5453,140.8812,140.9308,211687.0
2019-08-15 15:00:00,142.25,142.92,142.14,142.27,424997.0,140.9903,141.6543,140.8812,141.0101,424997.0
2019-08-15 15:30:00,142.26,142.74,141.98,142.15,700300.0,141.0002,141.4759,140.7227,140.8912,700300.0
2019-08-16 09:30:00,143.06,144.16,143.05,143.44,514627.0,141.7931,142.8834,141.7832,142.1697,514627.0
2019-08-16 10:00:00,143.4,143.79,142.52,143.69,280001.0,142.1301,142.5166,141.2579,142.4175,280001.0
2019-08-16 10:30:00,143.75,144.84,143.67,144.71,366433.0,142.477,143.5573,142.3977,143.4285,366433.0
2019-08-16 11:00:00,144.7,145.34,144.55,144.8,372241.0,143.4186,144.0529,143.2699,143.5177,372241.0
2019-08-16 11:30:00,144.8,145.04,144.45,144.93,235834.0,143.5177,143.7556,143.1708,143.6465,235834.0
2019-08-16 12:00:00,144.93,144.98,144.17,144.43,209664.0,143.6465,143.6961,142.8933,143.151,209664.0
2019-08-16 12:30:00,144.41,144.73,143.88,143.99,250392.0,143.1311,143.4483,142.6058,142.7149,250392.0
2019-08-16 13:00:00,143.98,144.27,143.96,143.99,195476.0,142.705,142.9924,142.6851,142.7149,195476.0
2019-08-16 13:30:00,143.98,144.07,143.64,143.81,283210.0,142.705,142.7942,142.368,142.5365,283210.0
2019-08-16 14:00:00,143.82,143.9,143.6,143.71,174394.0,142.5464,142.6257,142.3283,142.4373,174394.0
2019-08-16 14:30:00,143.71,143.9,143.55,143.75,246069.0,142.4373,142.6257,142.2788,142.477,246069.0
2019-08-16 15:00:00,143.74,144.04,143.57,143.69,217745.0,142.4671,142.7644,142.2986,142.4175,217745.0
2019-08-16 15:30:00,143.69,144.04,143.55,143.88,608072.0,142.4175,142.7644,142.2788,142.6058,608072.0
2019-08-19 09:30:00,145.6,146.14,143.82,144.39,597555.0,144.3106,144.8458,142.5464,143.1113,597555.0
2019-08-19 10:00:00,144.4,144.52,142.88,143.24,393702.0,143.1212,143.2402,141.6147,141.9715,393702.0
2019-08-19 10:30:00,143.23,144.33,143.18,143.94,296685.0,141.9616,143.0519,141.912,142.6653,296685.0
2019-08-19 11:00:00,143.94,144.24,143.82,144.2,185104.0,142.6653,142.9626,142.5464,142.923,185104.0
2019-08-19 11:30:00,144.21,144.43,144.11,144.23,114169.0,142.9329,143.151,142.8338,142.9527,114169.0
2019-08-19 12:00:00,144.23,144.24,143.92,144.05,125745.0,142.9527,142.9626,142.6455,142.7743,125745.0
2019-08-19 12:30:00,144.07,144.09,143.64,143.69,157991.0,142.7942,142.814,142.368,142.4175,157991.0
2019-08-19 13:00:00,143.7,143.96,143.68,143.87,149156.0,142.4274,142.6851,142.4076,142.5959,149156.0
2019-08-19 13:30:00,143.8,143.89,143.71,143.72,187087.0,142.5265,142.6157,142.4373,142.4473,187087.0
2019-08-19 14:00:00,143.69,143.76,143.38,143.68,154589.0,142.4175,142.4869,142.1103,142.4076,154589.0
2019-08-19 14:30:00,143.68,143.97,143.5,143.86,138966.0,142.4076,142.695,142.2292,142.586,138966.0
2019-08-19 15:00:00,143.88,143.93,143.6,143.77,255414.0,142.6058,142.6554,142.3283,142.4968,255414.0
2019-08-19 15:30:00,143.78,144.0,143.6,143.67,517537.0,142.5067,142.7248,142.3283,142.3977,517537.0
2019-08-20 09:30:00,144.16,144.9,143.06,144.62,707136.0,142.8834,143.6168,141.7931,143.3393,707136.0
2019-08-20 10:00:00,144.58,146.03,144.1,145.19,545692.0,143.2996,144.7368,142.8239,143.9042,545692.0
2019-08-20 10:30:00,145.2,145.41,144.63,145.4,293489.0,143.9141,144.1223,143.3492,144.1124,293489.0
2019-08-20 11:00:00,145.4,146.01,145.25,145.91,303239.0,144.1124,144.717,143.9637,144.6179,303239.0
2019-08-20 11:30:00,145.91,146.25,145.68,145.74,323991.0,144.6179,144.9548,144.3899,144.4494,323991.0
2019-08-20 12:00:00,145.77,146.32,145.76,146.0,289293.0,144.4791,145.0242,144.4692,144.7071,289293.0
2019-08-20 12:30:00,146.03,146.03,145.63,145.87,177380.0,144.7368,144.7368,144.3403,144.5782,177380.0
2019-08-20 13:00:00,145.88,146.39,145.84,146.28,187527.0,144.5881,145.0936,144.5485,144.9846,187527.0
2019-08-20 13:30:00,146.28,146.5,145.9,146.41,249043.0,144.9846,145.2026,144.6079,145.1134,249043.0
2019-08-20 14:00:00,146.43,146.47,145.42,145.79,230965.0,145.1333,145.1729,144.1322,144.4989,230965.0
2019-08-20 14:30:00,145.8,146.07,145.58,145.82,156891.0,144.5088,144.7764,144.2908,144.5287,156891.0
2019-08-20 15:00:00,145.8,146.02,145.61,146.01,209922.0,144.5088,144.7269,144.3205,144.717,209922.0
2019-08-20 15:30:00,146.01,146.04,145.51,145.57,584001.0,144.717,144.7467,144.2214,144.2809,584001.0
2019-08-21 09:30:00,146.9,148.39,146.28,147.59,728185.0,145.5991,147.0759,144.9846,146.283,728185.0
2019-08-21 10:00:00,147.61,147.9,147.31,147.62,377951.0,146.3028,146.5902,146.0055,146.3127,377951.0
2019-08-21 10:30:00,147.6,148.1,147.53,147.81,274425.0,146.2929,146.7885,146.2235,146.501,274425.0
2019-08-21 11:00:00,147.84,147.99,147.57,147.78,216158.0,146.5308,146.6794,146.2632,146.4713,216158.0
2019-08-21 11:30:00,147.78,148.09,147.53,147.68,225254.0,146.4713,146.7786,146.2235,146.3722,225254.0
2019-08-21 12:00:00,147.72,147.72,147.34,147.45,233083.0,146.4118,146.4118,146.0352,146.1442,233083.0
2019-08-21 12:30:00,147.46,147.48,147.08,147.15,167521.0,146.1541,146.174,145.7775,145.8469,167521.0
2019-08-21 13:00:00,147.15,147.23,146.91,146.99,198088.0,145.8469,145.9262,145.609,145.6883,198088.0
2019-08-21 13:30:00,146.99,147.0,146.47,146.53,201422.0,145.6883,145.6982,145.1729,145.2324,201422.0
2019-08-21 14:00:00,146.51,147.4,146.16,147.36,356406.0,145.2125,146.0947,144.8656,146.055,356406.0
2019-08-21 14:30:00,147.36,147.48,146.63,146.69,383433.0,146.055,146.174,145.3315,145.391,383433.0
2019-08-21 15:00:00,146.68,147.12,146.42,146.88,410460.0,145.381,145.8171,145.1233,145.5793,410460.0
2019-08-21 15:30:00,146.87,147.56,146.86,147.36,712959.0,145.5694,146.2532,145.5594,146.055,712959.0
2019-08-22 09:30:00,149.49,149.9,147.32,148.31,1109240.0,148.1662,148.5725,146.0154,146.9966,1109240.0
2019-08-22 10:00:00,148.3,148.32,146.46,146.67,612738.0,146.9867,147.0065,145.163,145.3711,612738.0
2019-08-22 10:30:00,146.67,146.68,145.47,145.77,435694.0,145.3711,145.381,144.1818,144.4791,435694.0
2019-08-22 11:00:00,145.8,146.96,145.8,146.44,355575.0,144.5088,145.6586,144.5088,145.1432,355575.0
2019-08-22 11:30:00,146.44,146.77,145.89,145.96,319079.0,145.1432,145.4702,144.598,144.6674,319079.0
2019-08-22 12:00:00,145.95,146.7,145.89,146.44,278154.0,144.6575,145.4009,144.598,145.1432,278154.0
2019-08-22 12:30:00,146.43,147.36,146.37,147.03,417494.0,145.1333,146.055,145.0738,145.7279,417494.0
2019-08-22 13:00:00,147.02,147.95,146.93,147.87,411467.0,145.718,146.6398,145.6288,146.5605,411467.0
2019-08-22 13:30:00,147.87,148.13,147.57,147.81,361397.0,146.5605,146.8182,146.2632,146.501,361397.0
2019-08-22 14:00:00,147.82,148.1,147.52,147.53,370924.0,146.5109,146.7885,146.2136,146.2235,370924.0
2019-08-22 14:30:00,147.53,148.48,147.53,148.47,488681.0,146.2235,147.1651,146.2235,147.1552,488681.0
2019-08-22 15:00:00,148.49,148.76,148.04,148.7,677242.0,147.175,147.4426,146.729,147.3832,677242.0
2019-08-22 15:30:00,148.7,148.99,148.09,148.32,1432111.0,147.3832,147.6706,146.7786,147.0065,1432111.0
2019-08-23 09:30:00,157.7,157.84,154.37,156.15,5053411.0,156.3034,156.4422,153.0029,154.7672,5053411.0
2019-08-23 10:00:00,156.15,157.73,155.72,157.72,2418799.0,154.7672,156.3332,154.341,156.3233,2418799.0
2019-08-23 10:30:00,157.7,158.42,156.99,157.05,1972432.0,156.3034,157.0171,155.5997,155.6592,1972432.0
2019-08-23 11:00:00,157.1,157.22,154.31,154.87,1816588.0,155.7088,155.8277,152.9435,153.4985,1816588.0
2019-08-23 11:30:00,154.88,155.25,153.8,153.82,992406.0,153.5084,153.8751,152.438,152.4578,992406.0
2019-08-23 12:00:00,153.83,154.04,152.88,153.06,1371159.0,152.4677,152.6759,151.5261,151.7045,1371159.0
2019-08-23 12:30:00,153.12,153.41,152.07,152.35,876044.0,151.764,152.0514,150.7233,151.0008,876044.0
2019-08-23 13:00:00,152.3,153.21,151.65,151.8,865614.0,150.9513,151.8532,150.307,150.4557,865614.0
2019-08-23 13:30:00,151.78,153.14,151.74,152.75,689244.0,150.4359,151.7838,150.3962,151.3973,689244.0
2019-08-23 14:00:00,152.78,153.2,152.5,152.77,459765.0,151.427,151.8433,151.1495,151.4171,459765.0
2019-08-23 14:30:00,152.75,153.03,151.78,152.2,509157.0,151.3973,151.6748,150.4359,150.8522,509157.0
2019-08-23 15:00:00,152.19,152.53,151.46,151.61,857428.0,150.8422,151.1792,150.1187,150.2674,857428.0
2019-08-23 15:30:00,151.62,151.64,150.65,151.52,2270805.0,150.2773,150.2971,149.3159,150.1782,2270805.0
2019-08-26 09:30:00,153.51,154.48,152.59,153.79,1417531.0,152.1506,153.112,151.2387,152.4281,1417531.0
2019-08-26 10:00:00,153.8,154.0,152.1,152.43,642815.0,152.438,152.6362,150.753,151.0801,642815.0
2019-08-26 10:30:00,152.39,152.64,151.78,152.22,408244.0,151.0405,151.2883,150.4359,150.872,408244.0
2019-08-26 11:00:00,152.19,152.58,151.91,152.13,468053.0,150.8422,151.2288,150.5647,150.7828,468053.0
2019-08-26 11:30:00,152.1,152.35,151.52,152.1,248488.0,150.753,151.0008,150.1782,150.753,248488.0
2019-08-26 12:00:00,152.15,153.02,152.05,152.9,348905.0,150.8026,151.6649,150.7035,151.546,348905.0
2019-08-26 12:30:00,152.92,153.17,152.68,153.03,206496.0,151.5658,151.8136,151.3279,151.6748,206496.0
2019-08-26 13:00:00,153.03,153.45,152.94,153.42,409896.0,151.6748,152.0911,151.5856,152.0614,409896.0
2019-08-26 13:30:00,153.43,153.99,153.28,153.91,528980.0,152.0713,152.6263,151.9226,152.547,528980.0
2019-08-26 14:00:00,153.93,154.11,153.54,153.98,351919.0,152.5668,152.7452,152.1803,152.6164,351919.0
2019-08-26 14:30:00,153.97,154.45,153.9,154.45,423707.0,152.6065,153.0822,152.5371,153.0822,423707.0
2019-08-26 15:00:00,154.42,154.89,154.3,154.71,525606.0,153.0525,153.5183,152.9336,153.3399,525606.0
2019-08-26 15:30:00,154.71,155.21,154.46,155.18,879135.0,153.3399,153.8355,153.0921,153.8058,879135.0
2019-08-27 09:30:00,154.26,155.9,154.05,155.13,1040018.0,152.8939,154.5194,152.6858,153.7562,1040018.0
2019-08-27 10:00:00,155.13,155.59,153.76,154.07,435652.0,153.7562,154.2121,152.3983,152.7056,435652.0
2019-08-27 10:30:00,154.07,154.9,154.06,154.5,352703.0,152.7056,153.5282,152.6957,153.1318,352703.0
2019-08-27 11:00:00,154.48,154.67,153.73,153.96,615808.0,153.112,153.3003,152.3686,152.5966,615808.0
2019-08-27 11:30:00,153.95,154.35,153.82,153.98,263128.0,152.5867,152.9831,152.4578,152.6164,263128.0
2019-08-27 12:00:00,153.94,154.07,153.43,153.68,277970.0,152.5767,152.7056,152.0713,152.319,277970.0
2019-08-27 12:30:00,153.67,153.76,152.68,152.7,363559.0,152.3091,152.3983,151.3279,151.3477,363559.0
2019-08-27 13:00:00,152.68,153.2,152.53,153.14,222618.0,151.3279,151.8433,151.1792,151.7838,222618.0
2019-08-27 13:30:00,153.12,153.55,152.82,153.21,220497.0,151.764,152.1902,151.4667,151.8532,220497.0
2019-08-27 14:00:00,153.16,153.35,152.65,152.83,168711.0,151.8037,151.992,151.2982,151.4766,168711.0
2019-08-27 14:30:00,152.8,153.9,152.65,153.69,275844.0,151.4468,152.5371,151.2982,152.329,275844.0
2019-08-27 15:00:00,153.71,154.12,153.64,153.87,247532.0,152.3488,152.7552,152.2794,152.5074,247532.0
2019-08-27 15:30:00,153.85,154.11,153.43,153.6,473484.0,152.4875,152.7452,152.0713,152.2398,473484.0
2019-08-28 09:30:00,152.5,152.78,150.87,151.67,552511.0,151.1495,151.427,149.5339,150.3268,552511.0
2019-08-28 10:00:00,151.6,152.2,151.18,151.84,404509.0,150.2575,150.8522,149.8412,150.4953,404509.0
2019-08-28 10:30:00,151.85,152.34,151.59,152.08,235497.0,150.5053,150.9909,150.2476,150.7332,235497.0
2019-08-28 11:00:00,152.06,152.1,151.3,151.68,235439.0,150.7134,150.753,149.9601,150.3368,235439.0
2019-08-28 11:30:00,151.64,152.2,151.64,151.67,340206.0,150.2971,150.8522,150.2971,150.3268,340206.0
2019-08-28 12:00:00,151.71,151.96,151.56,151.66,161257.0,150.3665,150.6143,150.2178,150.3169,161257.0
2019-08-28 12:30:00,151.66,151.93,151.62,151.78,172769.0,150.3169,150.5845,150.2773,150.4359,172769.0
2019-08-28 13:00:00,151.79,151.82,151.36,151.45,162620.0,150.4458,150.4755,150.0196,150.1088,162620.0
2019-08-28 13:30:00,151.47,151.83,151.29,151.72,195900.0,150.1286,150.4854,149.9502,150.3764,195900.0
2019-08-28 14:00:00,151.71,151.81,151.42,151.5,178780.0,150.3665,150.4656,150.0791,150.1584,178780.0
2019-08-28 14:30:00,151.51,152.21,151.47,152.12,241776.0,150.1683,150.8621,150.1286,150.7729,241776.0
2019-08-28 15:00:00,152.12,152.37,151.95,152.01,209864.0,150.7729,151.0207,150.6044,150.6638,209864.0
2019-08-28 15:30:00,152.0,152.08,151.55,151.84,514993.0,150.6539,150.7332,150.2079,150.4953,514993.0
2019-08-29 09:30:00,153.4,154.79,152.66,154.72,766330.0,152.0415,153.4192,151.3081,153.3498,766330.0
2019-08-29 10:00:00,154.73,154.83,153.61,154.27,362313.0,153.3598,153.4589,152.2497,152.9038,362313.0
2019-08-29 10:30:00,154.26,154.68,153.59,154.65,316477.0,152.8939,153.3102,152.2298,153.2805,316477.0
2019-08-29 11:00:00,154.63,155.19,154.57,155.16,419040.0,153.2606,153.8157,153.2012,153.7859,419040.0
2019-08-29 11:30:00,155.15,155.32,154.68,155.1,356264.0,153.776,153.9445,153.3102,153.7265,356264.0
2019-08-29 12:00:00,155.13,155.5,154.87,155.07,201085.0,153.7562,154.1229,153.4985,153.6967,201085.0
2019-08-29 12:30:00,155.08,155.5,155.05,155.25,215601.0,153.7067,154.1229,153.6769,153.8751,215601.0
2019-08-29 13:00:00,155.14,155.5,155.01,155.28,221980.0,153.7661,154.1229,153.6373,153.9049,221980.0
2019-08-29 13:30:00,155.3,155.8,155.29,155.8,227167.0,153.9247,154.4203,153.9148,154.4203,227167.0
2019-08-29 14:00:00,155.81,155.92,155.22,155.73,264507.0,154.4302,154.5392,153.8454,154.3509,264507.0
2019-08-29 14:30:00,155.72,155.84,155.56,155.66,216051.0,154.341,154.4599,154.1824,154.2815,216051.0
2019-08-29 15:00:00,155.69,155.78,155.54,155.57,218123.0,154.3112,154.4005,154.1626,154.1923,218123.0
2019-08-29 15:30:00,155.56,156.0,155.56,155.94,710266.0,154.1824,154.6185,154.1824,154.559,710266.0
2019-08-30 09:30:00,156.42,158.22,156.2,157.81,1085755.0,155.0348,156.8188,154.8167,156.4125,1085755.0
2019-08-30 10:00:00,157.74,158.1,155.81,155.9,691832.0,156.3431,156.6999,154.4302,154.5194,691832.0
2019-08-30 10:30:00,155.97,156.2,155.41,155.59,280412.0,154.5888,154.8167,154.0337,154.2121,280412.0
2019-08-30 11:00:00,155.57,155.63,153.7,154.55,592184.0,154.1923,154.2518,152.3389,153.1813,592184.0
2019-08-30 11:30:00,154.55,155.25,154.42,154.42,279605.0,153.1813,153.8751,153.0525,153.0525,279605.0
2019-08-30 12:00:00,154.47,154.91,154.25,154.62,246450.0,153.1021,153.5382,152.884,153.2507,246450.0
2019-08-30 12:30:00,154.64,154.69,154.17,154.27,299868.0,153.2705,153.3201,152.8047,152.9038,299868.0
2019-08-30 13:00:00,154.27,154.96,154.13,154.89,366531.0,152.9038,153.5877,152.7651,153.5183,366531.0
2019-08-30 13:30:00,154.91,154.92,154.61,154.78,153636.0,153.5382,153.5481,153.2408,153.4093,153636.0
2019-08-30 14:00:00,154.77,155.32,154.77,155.28,203351.0,153.3994,153.9445,153.3994,153.9049,203351.0
2019-08-30 14:30:00,155.3,155.55,155.21,155.28,192928.0,153.9247,154.1725,153.8355,153.9049,192928.0
2019-08-30 15:00:00,155.29,155.65,155.03,155.59,274894.0,153.9148,154.2716,153.6571,154.2121,274894.0
2019-08-30 15:30:00,155.6,156.31,155.51,156.05,759851.0,154.222,154.9258,154.1328,154.6681,759851.0
2019-09-03 09:30:00,154.21,155.32,153.59,153.9,679612.0,152.8444,153.9445,152.2298,152.5371,679612.0
2019-09-03 10:00:00,153.83,154.05,153.04,153.92,356836.0,152.4677,152.6858,151.6847,152.5569,356836.0
2019-09-03 10:30:00,153.91,154.17,153.32,153.95,185579.0,152.547,152.8047,151.9622,152.5867,185579.0
2019-09-03 11:00:00,153.91,153.94,153.09,153.82,206773.0,152.547,152.5767,151.7343,152.4578,206773.0
2019-09-03 11:30:00,153.82,154.31,153.6,154.02,211498.0,152.4578,152.9435,152.2398,152.656,211498.0
2019-09-03 12:00:00,154.02,154.16,153.45,153.61,175325.0,152.656,152.7948,152.0911,152.2497,175325.0
2019-09-03 12:30:00,153.57,153.74,153.31,153.43,114000.0,152.21,152.3785,151.9523,152.0713,114000.0
2019-09-03 13:00:00,153.49,153.68,153.14,153.17,120715.0,152.1307,152.319,151.7838,151.8136,120715.0
2019-09-03 13:30:00,153.16,153.18,152.17,152.24,238986.0,151.8037,151.8235,150.8224,150.8918,238986.0
2019-09-03 14:00:00,152.25,152.48,151.76,151.89,251668.0,150.9017,151.1297,150.4161,150.5449,251668.0
2019-09-03 14:30:00,151.87,152.23,151.78,152.05,229088.0,150.5251,150.8819,150.4359,150.7035,229088.0
2019-09-03 15:00:00,152.06,152.49,151.97,152.38,178681.0,150.7134,151.1396,150.6242,151.0306,178681.0
2019-09-03 15:30:00,152.39,153.06,152.39,152.81,547383.0,151.0405,151.7045,151.0405,151.4568,547383.0
2019-09-04 09:30:00,154.09,154.92,153.46,154.33,404589.0,152.7254,153.5481,152.101,152.9633,404589.0
2019-09-04 10:00:00,154.35,154.61,153.3,153.56,200192.0,152.9831,153.2408,151.9424,152.2001,200192.0
2019-09-04 10:30:00,153.55,153.56,152.97,153.1,149099.0,152.1902,152.2001,151.6153,151.7442,149099.0
2019-09-04 11:00:00,153.13,153.39,153.09,153.19,129686.0,151.7739,152.0316,151.7343,151.8334,129686.0
2019-09-04 11:30:00,153.19,153.35,152.95,153.06,131381.0,151.8334,151.992,151.5955,151.7045,131381.0
2019-09-04 12:00:00,153.05,153.18,152.32,152.67,322312.0,151.6946,151.8235,150.9711,151.318,322312.0
2019-09-04 12:30:00,152.69,153.19,152.6,153.04,126254.0,151.3378,151.8334,151.2486,151.6847,126254.0
2019-09-04 13:00:00,153.05,153.17,152.8,152.91,111322.0,151.6946,151.8136,151.4468,151.5559,111322.0
2019-09-04 13:30:00,152.94,152.95,152.59,152.59,79764.0,151.5856,151.5955,151.2387,151.2387,79764.0
2019-09-04 14:00:00,152.58,152.75,152.47,152.53,126973.0,151.2288,151.3973,151.1198,151.1792,126973.0
2019-09-04 14:30:00,152.53,152.59,152.36,152.52,110987.0,151.1792,151.2387,151.0107,151.1693,110987.0
2019-09-04 15:00:00,152.53,152.75,152.44,152.56,176005.0,151.1792,151.3973,151.09,151.209,176005.0
2019-09-04 15:30:00,152.56,152.92,152.35,152.5,423529.0,151.209,151.5658,151.0008,151.1495,423529.0
2019-09-05 09:30:00,154.71,154.85,152.92,153.28,421507.0,153.3399,153.4787,151.5658,151.9226,421507.0
2019-09-05 10:00:00,153.36,154.02,153.14,153.25,363693.0,152.0019,152.656,151.7838,151.8929,363693.0
2019-09-05 10:30:00,153.25,153.48,152.51,152.74,310528.0,151.8929,152.1208,151.1594,151.3874,310528.0
2019-09-05 11:00:00,152.75,153.04,152.21,152.81,392275.0,151.3973,151.6847,150.8621,151.4568,392275.0
2019-09-05 11:30:00,152.81,152.95,151.95,152.12,277367.0,151.4568,151.5955,150.6044,150.7729,277367.0
2019-09-05 12:00:00,152.11,153.0,152.1,152.94,201069.0,150.763,151.6451,150.753,151.5856,201069.0
2019-09-05 12:30:00,152.97,153.24,152.92,153.1,328605.0,151.6153,151.8829,151.5658,151.7442,328605.0
2019-09-05 13:00:00,153.08,153.25,152.89,153.09,231927.0,151.7244,151.8929,151.536,151.7343,231927.0
2019-09-05 13:30:00,153.09,153.22,152.87,153.0,142439.0,151.7343,151.8631,151.5162,151.6451,142439.0
2019-09-05 14:00:00,153.01,153.59,152.93,153.47,169555.0,151.655,152.2298,151.5757,152.1109,169555.0
2019-09-05 14:30:00,153.47,153.84,153.39,153.66,181501.0,152.1109,152.4776,152.0316,152.2992,181501.0
2019-09-05 15:00:00,153.67,154.11,153.67,153.91,240667.0,152.3091,152.7452,152.3091,152.547,240667.0
2019-09-05 15:30:00,153.91,154.01,153.63,153.75,514432.0,152.547,152.6461,152.2695,152.3884,514432.0
2019-09-06 09:30:00,153.97,154.05,151.47,152.13,444691.0,152.6065,152.6858,150.1286,150.7828,444691.0
2019-09-06 10:00:00,152.13,152.18,151.4,151.5,334339.0,150.7828,150.8323,150.0592,150.1584,334339.0
2019-09-06 10:30:00,151.51,152.73,151.44,152.63,397141.0,150.1683,151.3775,150.0989,151.2783,397141.0
2019-09-06 11:00:00,152.63,152.83,152.44,152.57,225606.0,151.2783,151.4766,151.09,151.2189,225606.0
2019-09-06 11:30:00,152.59,152.66,152.13,152.21,116140.0,151.2387,151.3081,150.7828,150.8621,116140.0
2019-09-06 12:00:00,152.21,152.29,152.01,152.03,110943.0,150.8621,150.9414,150.6638,150.6837,110943.0
2019-09-06 12:30:00,152.04,152.21,151.41,151.73,193411.0,150.6936,150.8621,150.0692,150.3863,193411.0
2019-09-06 13:00:00,151.75,152.08,151.65,152.02,113197.0,150.4061,150.7332,150.307,150.6738,113197.0
2019-09-06 13:30:00,151.97,152.08,151.72,151.94,173637.0,150.6242,150.7332,150.3764,150.5945,173637.0
2019-09-06 14:00:00,151.94,151.96,151.55,151.77,165696.0,150.5945,150.6143,150.2079,150.426,165696.0
2019-09-06 14:30:00,151.78,151.94,151.71,151.86,122339.0,150.4359,150.5945,150.3665,150.5152,122339.0
2019-09-06 15:00:00,151.85,152.1,151.78,152.0,256399.0,150.5053,150.753,150.4359,150.6539,256399.0
2019-09-06 15:30:00,152.0,152.01,150.77,151.1,684901.0,150.6539,150.6638,149.4348,149.7619,684901.0
2019-09-09 09:30:00,151.92,152.15,148.48,148.78,853634.0,150.5746,150.8026,147.1651,147.4624,853634.0
2019-09-09 10:00:00,148.76,149.31,148.3,149.19,1028123.0,147.4426,147.9877,146.9867,147.8688,1028123.0
2019-09-09 10:30:00,149.19,150.24,148.97,149.99,434435.0,147.8688,148.9095,147.6508,148.6617,434435.0
2019-09-09 11:00:00,150.0,150.5,149.46,150.23,232802.0,148.6716,149.1672,148.1364,148.8996,232802.0
2019-09-09 11:30:00,150.22,150.5,149.57,149.9,152094.0,148.8897,149.1672,148.2454,148.5725,152094.0
2019-09-09 12:00:00,149.96,150.03,149.19,149.23,147104.0,148.632,148.7014,147.8688,147.9085,147104.0
2019-09-09 12:30:00,149.2,149.32,148.57,149.12,269094.0,147.8787,147.9977,147.2543,147.7994,269094.0
2019-09-09 13:00:00,149.11,149.33,148.84,148.92,180661.0,147.7895,148.0076,147.5219,147.6012,180661.0
2019-09-09 13:30:00,148.91,149.24,148.77,148.94,148884.0,147.5913,147.9184,147.4525,147.621,148884.0
2019-09-09 14:00:00,148.94,149.08,148.22,148.24,174589.0,147.621,147.7598,146.9074,146.9272,174589.0
2019-09-09 14:30:00,148.26,148.49,148.16,148.22,204725.0,146.947,147.175,146.8479,146.9074,204725.0
2019-09-09 15:00:00,148.22,148.91,148.09,148.69,232135.0,146.9074,147.5913,146.7786,147.3732,232135.0
2019-09-09 15:30:00,148.7,149.69,148.61,149.53,591806.0,147.3832,148.3644,147.2939,148.2058,591806.0
2019-09-10 09:30:00,148.77,149.57,147.74,148.9,648487.0,147.4525,148.2454,146.4317,147.5814,648487.0
2019-09-10 10:00:00,148.85,151.19,148.74,150.93,470259.0,147.5318,149.8511,147.4228,149.5934,470259.0
2019-09-10 10:30:00,150.92,151.66,150.74,151.01,636678.0,149.5835,150.3169,149.4051,149.6727,636678.0
2019-09-10 11:00:00,151.0,151.58,149.7,149.87,230737.0,149.6628,150.2376,148.3743,148.5428,230737.0
2019-09-10 11:30:00,149.85,151.18,149.79,150.76,367794.0,148.523,149.8412,148.4635,149.4249,367794.0
2019-09-10 12:00:00,150.74,150.89,150.42,150.6,135600.0,149.4051,149.5538,149.0879,149.2663,135600.0
2019-09-10 12:30:00,150.62,151.3,150.6,150.95,200192.0,149.2861,149.9601,149.2663,149.6132,200192.0
2019-09-10 13:00:00,150.98,151.09,150.28,150.3,197954.0,149.643,149.752,148.9492,148.969,197954.0
2019-09-10 13:30:00,150.34,150.65,150.26,150.27,113629.0,149.0086,149.3159,148.9293,148.9392,113629.0
2019-09-10 14:00:00,150.26,150.36,149.64,149.72,124164.0,148.9293,149.0285,148.3148,148.3941,124164.0
2019-09-10 14:30:00,149.71,149.95,149.43,149.7,156305.0,148.3842,148.6221,148.1067,148.3743,156305.0
2019-09-10 15:00:00,149.69,149.7,148.91,149.1,229458.0,148.3644,148.3743,147.5913,147.7796,229458.0
2019-09-10 15:30:00,149.09,149.63,148.91,149.57,787165.0,147.7697,148.3049,147.5913,148.2454,787165.0
2019-09-11 09:30:00,150.09,151.51,149.04,151.44,425108.0,148.7608,150.1683,147.7201,150.0989,425108.0
2019-09-11 10:00:00,151.47,152.94,151.4,152.55,562385.0,150.1286,151.5856,150.0592,151.1991,562385.0
2019-09-11 10:30:00,152.55,152.89,152.15,152.71,314969.0,151.1991,151.536,150.8026,151.3576,314969.0
2019-09-11 11:00:00,152.74,153.25,152.56,153.23,252333.0,151.3874,151.8929,151.209,151.873,252333.0
2019-09-11 11:30:00,153.22,153.96,153.21,153.63,285238.0,151.8631,152.5966,151.8532,152.2695,285238.0
2019-09-11 12:00:00,153.65,154.32,153.65,154.06,463413.0,152.2893,152.9534,152.2893,152.6957,463413.0
2019-09-11 12:30:00,154.08,154.63,153.96,154.52,303951.0,152.7155,153.2606,152.5966,153.1516,303951.0
2019-09-11 13:00:00,154.47,154.65,154.0,154.1,330925.0,153.1021,153.2805,152.6362,152.7353,330925.0
2019-09-11 13:30:00,154.07,154.14,153.4,153.71,192178.0,152.7056,152.775,152.0415,152.3488,192178.0
2019-09-11 14:00:00,153.71,153.77,153.23,153.23,258519.0,152.3488,152.4083,151.873,151.873,258519.0
2019-09-11 14:30:00,153.26,153.68,153.21,153.47,210989.0,151.9028,152.319,151.8532,152.1109,210989.0
2019-09-11 15:00:00,153.47,154.19,153.26,154.11,238982.0,152.1109,152.8245,151.9028,152.7452,238982.0
2019-09-11 15:30:00,154.13,154.3,153.88,154.11,750498.0,152.7651,152.9336,152.5173,152.7452,750498.0
2019-09-12 09:30:00,155.04,156.8,154.81,155.39,765336.0,153.667,155.4114,153.439,154.0139,765336.0
2019-09-12 10:00:00,155.46,156.71,155.16,156.45,445839.0,154.0833,155.3222,153.7859,155.0645,445839.0
2019-09-12 10:30:00,156.44,156.49,154.81,155.6,260846.0,155.0546,155.1042,153.439,154.222,260846.0
2019-09-12 11:00:00,155.5,155.76,155.04,155.17,212645.0,154.1229,154.3806,153.667,153.7959,212645.0
2019-09-12 11:30:00,155.2,155.49,154.98,155.31,206927.0,153.8256,154.113,153.6075,153.9346,206927.0
2019-09-12 12:00:00,155.31,155.45,154.98,155.11,180053.0,153.9346,154.0734,153.6075,153.7364,180053.0
2019-09-12 12:30:00,155.11,155.54,155.11,155.5,154107.0,153.7364,154.1626,153.7364,154.1229,154107.0
2019-09-12 13:00:00,155.5,155.79,155.39,155.4,201319.0,154.1229,154.4104,154.0139,154.0238,201319.0
2019-09-12 13:30:00,155.4,155.61,155.3,155.41,168041.0,154.0238,154.232,153.9247,154.0337,168041.0
2019-09-12 14:00:00,155.41,155.46,155.19,155.42,107701.0,154.0337,154.0833,153.8157,154.0436,107701.0
2019-09-12 14:30:00,155.42,155.6,155.16,155.24,133092.0,154.0436,154.222,153.7859,153.8652,133092.0
2019-09-12 15:00:00,155.22,155.25,154.82,154.87,249949.0,153.8454,153.8751,153.449,153.4985,249949.0
2019-09-12 15:30:00,154.88,154.98,154.41,154.73,505057.0,153.5084,153.6075,153.0426,153.3598,505057.0
2019-09-13 09:30:00,154.32,154.63,153.18,153.53,276302.0,152.9534,153.2606,151.8235,152.1704,276302.0
2019-09-13 10:00:00,153.56,154.11,153.0,154.02,157116.0,152.2001,152.7452,151.6451,152.656,157116.0
2019-09-13 10:30:00,154.06,154.6,153.86,154.36,118304.0,152.6957,153.2309,152.4975,152.993,118304.0
2019-09-13 11:00:00,154.37,154.91,154.23,154.33,154374.0,153.0029,153.5382,152.8642,152.9633,154374.0
2019-09-13 11:30:00,154.36,154.62,154.18,154.41,142082.0,152.993,153.2507,152.8146,153.0426,142082.0
2019-09-13 12:00:00,154.37,154.6,153.96,154.03,127608.0,153.0029,153.2309,152.5966,152.666,127608.0
2019-09-13 12:30:00,154.06,154.34,153.92,154.12,94052.0,152.6957,152.9732,152.5569,152.7552,94052.0
2019-09-13 13:00:00,154.12,154.27,153.87,153.95,88473.0,152.7552,152.9038,152.5074,152.5867,88473.0
2019-09-13 13:30:00,153.94,154.0,153.62,153.65,113984.0,152.5767,152.6362,152.2596,152.2893,113984.0
2019-09-13 14:00:00,153.64,153.83,153.53,153.62,112467.0,152.2794,152.4677,152.1704,152.2596,112467.0
2019-09-13 14:30:00,153.63,153.74,153.21,153.4,156537.0,152.2695,152.3785,151.8532,152.0415,156537.0
2019-09-13 15:00:00,153.4,153.42,152.93,153.04,225956.0,152.0415,152.0614,151.5757,151.6847,225956.0
2019-09-13 15:30:00,153.02,153.09,152.74,152.92,673355.0,151.6649,151.7343,151.3874,151.5658,673355.0
2019-09-16 09:30:00,151.65,154.11,151.36,153.69,291374.0,150.307,152.7452,150.0196,152.329,291374.0
2019-09-16 10:00:00,153.68,153.94,153.44,153.5,134513.0,152.319,152.5767,152.0812,152.1406,134513.0
2019-09-16 10:30:00,153.5,153.71,153.06,153.2,82508.0,152.1406,152.3488,151.7045,151.8433,82508.0
2019-09-16 11:00:00,153.26,153.5,152.89,153.34,86699.0,151.9028,152.1406,151.536,151.9821,86699.0
2019-09-16 11:30:00,153.33,153.35,152.59,152.6,93060.0,151.9721,151.992,151.2387,151.2486,93060.0
2019-09-16 12:00:00,152.61,153.04,152.61,152.99,144798.0,151.2585,151.6847,151.2585,151.6352,144798.0
2019-09-16 12:30:00,153.0,153.35,152.95,153.19,66026.0,151.6451,151.992,151.5955,151.8334,66026.0
2019-09-16 13:00:00,153.17,153.31,153.1,153.31,58189.0,151.8136,151.9523,151.7442,151.9523,58189.0
2019-09-16 13:30:00,153.31,153.5,153.2,153.47,81168.0,151.9523,152.1406,151.8433,152.1109,81168.0
2019-09-16 14:00:00,153.47,153.58,153.06,153.14,85022.0,152.1109,152.2199,151.7045,151.7838,85022.0
2019-09-16 14:30:00,153.11,153.18,152.61,152.65,131299.0,151.7541,151.8235,151.2585,151.2982,131299.0
2019-09-16 15:00:00,152.64,152.92,152.58,152.64,109184.0,151.2883,151.5658,151.2288,151.2883,109184.0
2019-09-16 15:30:00,152.62,153.09,152.6,152.99,365523.0,151.2684,151.7343,151.2486,151.6352,365523.0
2019-09-17 09:30:00,153.0,153.45,152.24,152.27,317836.0,151.6451,152.0911,150.8918,150.9215,317836.0
2019-09-17 10:00:00,152.27,152.52,151.78,151.93,207783.0,150.9215,151.1693,150.4359,150.5845,207783.0
2019-09-17 10:30:00,151.92,152.26,151.73,152.16,145682.0,150.5746,150.9116,150.3863,150.8125,145682.0
2019-09-17 11:00:00,152.16,152.7,152.1,152.33,137038.0,150.8125,151.3477,150.753,150.981,137038.0
2019-09-17 11:30:00,152.32,152.51,152.05,152.12,107055.0,150.9711,151.1594,150.7035,150.7729,107055.0
2019-09-17 12:00:00,152.12,152.26,151.93,152.19,120329.0,150.7729,150.9116,150.5845,150.8422,120329.0
2019-09-17 12:30:00,152.19,152.33,151.91,152.32,101403.0,150.8422,150.981,150.5647,150.9711,101403.0
2019-09-17 13:00:00,152.3,152.41,152.14,152.22,79004.0,150.9513,151.0603,150.7927,150.872,79004.0
2019-09-17 13:30:00,152.19,152.27,152.0,152.12,93035.0,150.8422,150.9215,150.6539,150.7729,93035.0
2019-09-17 14:00:00,152.16,152.28,151.75,152.05,115109.0,150.8125,150.9314,150.4061,150.7035,115109.0
2019-09-17 14:30:00,152.06,152.22,151.96,152.21,142207.0,150.7134,150.872,150.6143,150.8621,142207.0
2019-09-17 15:00:00,152.21,152.24,152.01,152.21,119859.0,150.8621,150.8918,150.6638,150.8621,119859.0
2019-09-17 15:30:00,152.19,152.85,152.19,152.79,317989.0,150.8422,151.4964,150.8422,151.4369,317989.0
2019-09-18 09:30:00,152.35,152.73,151.6,152.05,281296.0,151.0008,151.3775,150.2575,150.7035,281296.0
2019-09-18 10:00:00,152.05,152.46,152.02,152.11,116344.0,150.7035,151.1099,150.6738,150.763,116344.0
2019-09-18 10:30:00,152.1,152.44,151.9,152.15,93155.0,150.753,151.09,150.5548,150.8026,93155.0
2019-09-18 11:00:00,152.19,152.4,152.06,152.08,86281.0,150.8422,151.0504,150.7134,150.7332,86281.0
2019-09-18 11:30:00,152.09,152.12,151.62,151.66,100123.0,150.7431,150.7729,150.2773,150.3169,100123.0
2019-09-18 12:00:00,151.69,151.82,151.49,151.54,128232.0,150.3467,150.4755,150.1484,150.198,128232.0
2019-09-18 12:30:00,151.52,151.64,151.16,151.38,94545.0,150.1782,150.2971,149.8214,150.0394,94545.0
2019-09-18 13:00:00,151.4,151.56,151.16,151.22,111725.0,150.0592,150.2178,149.8214,149.8808,111725.0
2019-09-18 13:30:00,151.22,151.72,151.14,151.72,101542.0,149.8808,150.3764,149.8015,150.3764,101542.0
2019-09-18 14:00:00,151.74,152.08,150.58,150.79,199688.0,150.3962,150.7332,149.2465,149.4546,199688.0
2019-09-18 14:30:00,150.8,151.24,150.57,151.08,118288.0,149.4646,149.9007,149.2366,149.7421,118288.0
2019-09-18 15:00:00,151.06,152.07,150.85,152.01,133551.0,149.7223,150.7233,149.5141,150.6638,133551.0
2019-09-18 15:30:00,152.06,152.91,152.04,152.77,334457.0,150.7134,151.5559,150.6936,151.4171,334457.0
2019-09-19 09:30:00,153.52,154.25,153.05,153.24,300379.0,152.1605,152.884,151.6946,151.8829,300379.0
2019-09-19 10:00:00,153.2,153.89,153.15,153.53,184658.0,151.8433,152.5272,151.7937,152.1704,184658.0
2019-09-19 10:30:00,153.52,154.03,153.52,153.89,132952.0,152.1605,152.666,152.1605,152.5272,132952.0
2019-09-19 11:00:00,153.86,154.0,153.46,153.56,136444.0,152.4975,152.6362,152.101,152.2001,136444.0
2019-09-19 11:30:00,153.56,153.67,153.3,153.59,102022.0,152.2001,152.3091,151.9424,152.2298,102022.0
2019-09-19 12:00:00,153.59,153.92,153.33,153.4,177568.0,152.2298,152.5569,151.9721,152.0415,177568.0
2019-09-19 12:30:00,153.36,153.79,153.32,153.64,81290.0,152.0019,152.4281,151.9622,152.2794,81290.0
2019-09-19 13:00:00,153.62,153.64,153.06,153.22,88265.0,152.2596,152.2794,151.7045,151.8631,88265.0
2019-09-19 13:30:00,153.19,153.2,152.77,153.06,70276.0,151.8334,151.8433,151.4171,151.7045,70276.0
2019-09-19 14:00:00,153.07,153.35,152.96,153.3,73652.0,151.7145,151.992,151.6054,151.9424,73652.0
2019-09-19 14:30:00,153.29,153.49,153.08,153.45,51595.0,151.9325,152.1307,151.7244,152.0911,51595.0
2019-09-19 15:00:00,153.43,153.66,153.37,153.57,88854.0,152.0713,152.2992,152.0118,152.21,88854.0
2019-09-19 15:30:00,153.56,153.7,153.19,153.59,367811.0,152.2001,152.3389,151.8334,152.2298,367811.0
2019-09-20 09:30:00,154.69,155.88,153.93,155.8,1387105.0,153.3201,154.4996,152.5668,154.4203,1387105.0
2019-09-20 10:00:00,155.84,156.62,155.8,156.45,838400.0,154.4599,155.233,154.4203,155.0645,838400.0
2019-09-20 10:30:00,156.45,156.88,155.62,155.86,419579.0,155.0645,155.4907,154.2419,154.4797,419579.0
2019-09-20 11:00:00,155.85,155.85,154.63,154.81,208047.0,154.4698,154.4698,153.2606,153.439,208047.0
2019-09-20 11:30:00,154.82,155.02,154.09,155.0,330073.0,153.449,153.6472,152.7254,153.6274,330073.0
2019-09-20 12:00:00,155.0,155.13,154.63,154.77,113839.0,153.6274,153.7562,153.2606,153.3994,113839.0
2019-09-20 12:30:00,154.8,154.98,154.45,154.95,100339.0,153.4291,153.6075,153.0822,153.5778,100339.0
2019-09-20 13:00:00,154.94,155.03,153.62,154.65,196057.0,153.5679,153.6571,152.2596,153.2805,196057.0
2019-09-20 13:30:00,154.69,154.85,154.1,154.81,274322.0,153.3201,153.4787,152.7353,153.439,274322.0
2019-09-20 14:00:00,154.89,155.04,154.33,154.89,193336.0,153.5183,153.667,152.9633,153.5183,193336.0
2019-09-20 14:30:00,154.9,155.04,154.8,154.88,140953.0,153.5282,153.667,153.4291,153.5084,140953.0
2019-09-20 15:00:00,154.89,155.18,154.74,155.18,183785.0,153.5183,153.8058,153.3697,153.8058,183785.0
2019-09-20 15:30:00,155.18,155.3,154.81,155.13,1070419.0,153.8058,153.9247,153.439,153.7562,1070419.0
2019-09-23 09:30:00,154.15,155.2,153.41,153.83,441727.0,152.7849,153.8256,152.0514,152.4677,441727.0
2019-09-23 10:00:00,153.89,154.4,153.14,154.25,216520.0,152.5272,153.0327,151.7838,152.884,216520.0
2019-09-23 10:30:00,154.18,154.31,153.16,153.29,159040.0,152.8146,152.9435,151.8037,151.9325,159040.0
2019-09-23 11:00:00,153.31,153.71,152.96,153.5,148662.0,151.9523,152.3488,151.6054,152.1406,148662.0
2019-09-23 11:30:00,153.5,153.86,153.44,153.66,101921.0,152.1406,152.4975,152.0812,152.2992,101921.0
2019-09-23 12:00:00,153.64,154.03,153.64,153.93,84512.0,152.2794,152.666,152.2794,152.5668,84512.0
2019-09-23 12:30:00,153.93,154.74,153.93,154.48,205301.0,152.5668,153.3697,152.5668,153.112,205301.0
2019-09-23 13:00:00,154.47,154.61,154.03,154.14,129577.0,153.1021,153.2408,152.666,152.775,129577.0
2019-09-23 13:30:00,154.1,154.99,153.89,154.28,255036.0,152.7353,153.6174,152.5272,152.9137,255036.0
2019-09-23 14:00:00,154.26,154.41,154.06,154.23,241497.0,152.8939,153.0426,152.6957,152.8642,241497.0
2019-09-23 14:30:00,154.24,154.47,154.07,154.24,102395.0,152.8741,153.1021,152.7056,152.8741,102395.0
2019-09-23 15:00:00,154.26,154.74,154.24,154.64,125085.0,152.8939,153.3697,152.8741,153.2705,125085.0
2019-09-23 15:30:00,154.63,154.9,154.41,154.64,314705.0,153.2606,153.5282,153.0426,153.2705,314705.0
2019-09-24 09:30:00,154.28,156.27,154.14,155.9,487813.0,152.9137,154.8861,152.775,154.5194,487813.0
2019-09-24 10:00:00,155.71,156.06,155.1,155.41,251794.0,154.3311,154.678,153.7265,154.0337,251794.0
2019-09-24 10:30:00,155.37,155.59,154.02,154.17,230311.0,153.9941,154.2121,152.656,152.8047,230311.0
2019-09-24 11:00:00,154.21,154.43,153.71,154.1,217342.0,152.8444,153.0624,152.3488,152.7353,217342.0
2019-09-24 11:30:00,154.13,154.19,152.61,153.1,196092.0,152.7651,152.8245,151.2585,151.7442,196092.0
2019-09-24 12:00:00,153.05,153.61,152.19,152.46,156185.0,151.6946,152.2497,150.8422,151.1099,156185.0
2019-09-24 12:30:00,152.49,152.65,151.76,151.85,137266.0,151.1396,151.2982,150.4161,150.5053,137266.0
2019-09-24 13:00:00,151.82,152.26,151.67,151.84,119786.0,150.4755,150.9116,150.3268,150.4953,119786.0
2019-09-24 13:30:00,151.82,152.23,151.66,151.76,117745.0,150.4755,150.8819,150.3169,150.4161,117745.0
2019-09-24 14:00:00,151.76,152.8,151.09,152.47,230470.0,150.4161,151.4468,149.752,151.1198,230470.0
2019-09-24 14:30:00,152.5,152.6,151.55,151.73,125557.0,151.1495,151.2486,150.2079,150.3863,125557.0
2019-09-24 15:00:00,151.72,152.11,151.6,151.82,133057.0,150.3764,150.763,150.2575,150.4755,133057.0
2019-09-24 15:30:00,151.81,152.23,151.46,152.15,444779.0,150.4656,150.8819,150.1187,150.8026,444779.0
2019-09-25 09:30:00,152.05,152.2,149.45,150.09,369290.0,150.7035,150.8522,148.1265,148.7608,369290.0
2019-09-25 10:00:00,150.17,150.55,148.9,150.02,298337.0,148.8401,149.2168,147.5814,148.6915,298337.0
2019-09-25 10:30:00,150.01,150.65,149.58,150.6,181372.0,148.6816,149.3159,148.2554,149.2663,181372.0
2019-09-25 11:00:00,150.63,151.53,150.56,150.7,243191.0,149.2961,150.1881,149.2267,149.3654,243191.0
2019-09-25 11:30:00,150.67,150.73,150.16,150.31,170704.0,149.3357,149.3952,148.8302,148.9789,170704.0
2019-09-25 12:00:00,150.41,151.02,150.36,150.97,150682.0,149.078,149.6826,149.0285,149.633,150682.0
2019-09-25 12:30:00,150.97,151.14,150.72,150.91,91539.0,149.633,149.8015,149.3853,149.5736,91539.0
2019-09-25 13:00:00,150.93,151.14,150.82,150.84,50521.0,149.5934,149.8015,149.4844,149.5042,50521.0
2019-09-25 13:30:00,150.85,151.53,150.67,151.51,114806.0,149.5141,150.1881,149.3357,150.1683,114806.0
2019-09-25 14:00:00,151.51,152.36,151.49,152.3,152543.0,150.1683,151.0107,150.1484,150.9513,152543.0
2019-09-25 14:30:00,152.26,152.89,152.12,152.65,136149.0,150.9116,151.536,150.7729,151.2982,136149.0
2019-09-25 15:00:00,152.64,153.07,152.63,152.99,163927.0,151.2883,151.7145,151.2783,151.6352,163927.0
2019-09-25 15:30:00,153.0,153.21,152.86,152.94,274849.0,151.6451,151.8532,151.5063,151.5856,274849.0
2019-09-26 09:30:00,152.42,152.81,151.84,152.18,295844.0,151.0702,151.4568,150.4953,150.8323,295844.0
2019-09-26 10:00:00,152.16,153.11,152.11,153.01,158323.0,150.8125,151.7541,150.763,151.655,158323.0
2019-09-26 10:30:00,152.99,153.27,152.44,152.88,295879.0,151.6352,151.9127,151.09,151.5261,295879.0
2019-09-26 11:00:00,152.83,152.91,151.95,152.65,242868.0,151.4766,151.5559,150.6044,151.2982,242868.0
2019-09-26 11:30:00,152.66,152.75,152.16,152.52,151084.0,151.3081,151.3973,150.8125,151.1693,151084.0
2019-09-26 12:00:00,152.49,153.4,152.31,153.28,170424.0,151.1396,152.0415,150.9612,151.9226,170424.0
2019-09-26 12:30:00,153.25,153.25,152.75,152.86,158895.0,151.8929,151.8929,151.3973,151.5063,158895.0
2019-09-26 13:00:00,152.92,153.19,152.52,152.61,202025.0,151.5658,151.8334,151.1693,151.2585,202025.0
2019-09-26 13:30:00,152.65,152.81,152.3,152.45,109239.0,151.2982,151.4568,150.9513,151.0999,109239.0
2019-09-26 14:00:00,152.41,152.75,152.32,152.54,164252.0,151.0603,151.3973,150.9711,151.1891,164252.0
2019-09-26 14:30:00,152.56,152.74,152.25,152.3,142394.0,151.209,151.3874,150.9017,150.9513,142394.0
2019-09-26 15:00:00,152.3,152.7,152.29,152.5,181719.0,150.9513,151.3477,150.9414,151.1495,181719.0
2019-09-26 15:30:00,152.53,152.56,152.21,152.36,522344.0,151.1792,151.209,150.8621,151.0107,522344.0
2019-09-27 09:30:00,153.12,153.15,150.6,150.75,347970.0,151.764,151.7937,149.2663,149.415,347970.0
2019-09-27 10:00:00,150.76,151.05,150.28,150.54,317850.0,149.4249,149.7123,148.9492,149.2069,317850.0
2019-09-27 10:30:00,150.55,151.36,150.32,151.3,205294.0,149.2168,150.0196,148.9888,149.9601,205294.0
2019-09-27 11:00:00,151.3,151.5,151.1,151.14,236673.0,149.9601,150.1584,149.7619,149.8015,236673.0
2019-09-27 11:30:00,151.15,151.15,149.15,150.65,310584.0,149.8115,149.8115,147.8292,149.3159,310584.0
2019-09-27 12:00:00,150.58,150.66,149.55,149.66,152865.0,149.2465,149.3258,148.2256,148.3346,152865.0
2019-09-27 12:30:00,149.65,149.65,147.55,147.62,560845.0,148.3247,148.3247,146.2433,146.3127,560845.0
2019-09-27 13:00:00,147.56,148.56,147.52,148.15,458863.0,146.2532,147.2444,146.2136,146.838,458863.0
2019-09-27 13:30:00,148.15,148.46,147.57,148.42,300578.0,146.838,147.1453,146.2632,147.1056,300578.0
2019-09-27 14:00:00,148.42,148.44,147.36,147.56,171151.0,147.1056,147.1255,146.055,146.2532,171151.0
2019-09-27 14:30:00,147.47,147.54,146.75,147.31,320977.0,146.164,146.2334,145.4504,146.0055,320977.0
2019-09-27 15:00:00,147.32,147.69,147.19,147.38,416428.0,146.0154,146.3821,145.8865,146.0748,416428.0
2019-09-27 15:30:00,147.37,148.49,147.34,148.28,659534.0,146.0649,147.175,146.0352,146.9669,659534.0
2019-09-30 09:30:00,147.95,148.97,147.41,148.43,276535.0,146.6398,147.6508,146.1046,147.1155,276535.0
2019-09-30 10:00:00,148.39,148.86,148.16,148.41,144280.0,147.0759,147.5417,146.8479,147.0957,144280.0
2019-09-30 10:30:00,148.43,148.6,147.63,148.12,179521.0,147.1155,147.284,146.3226,146.8083,179521.0
2019-09-30 11:00:00,148.08,148.47,147.9,148.46,169786.0,146.7686,147.1552,146.5902,147.1453,169786.0
2019-09-30 11:30:00,148.47,148.58,148.12,148.2,151196.0,147.1552,147.2642,146.8083,146.8876,151196.0
2019-09-30 12:00:00,148.17,148.66,148.12,148.55,119161.0,146.8578,147.3435,146.8083,147.2345,119161.0
2019-09-30 12:30:00,148.56,148.69,148.22,148.46,162446.0,147.2444,147.3732,146.9074,147.1453,162446.0
2019-09-30 13:00:00,148.48,148.72,148.39,148.45,84896.0,147.1651,147.403,147.0759,147.1354,84896.0
2019-09-30 13:30:00,148.46,148.69,148.42,148.6,103907.0,147.1453,147.3732,147.1056,147.284,103907.0
2019-09-30 14:00:00,148.64,148.73,148.47,148.51,152881.0,147.3237,147.4129,147.1552,147.1948,152881.0
2019-09-30 14:30:00,148.51,148.56,148.3,148.39,118722.0,147.1948,147.2444,146.9867,147.0759,118722.0
2019-09-30 15:00:00,148.4,148.63,148.38,148.57,176023.0,147.0858,147.3138,147.066,147.2543,176023.0
2019-09-30 15:30:00,148.56,148.62,148.28,148.38,403003.0,147.2444,147.3039,146.9669,147.066,403003.0
2019-10-01 09:30:00,149.49,150.08,148.83,149.87,356092.0,148.1662,148.7509,147.512,148.5428,356092.0
2019-10-01 10:00:00,149.78,150.16,148.7,148.96,268800.0,148.4536,148.8302,147.3832,147.6408,268800.0
2019-10-01 10:30:00,148.93,149.09,148.61,148.68,143454.0,147.6111,147.7697,147.2939,147.3633,143454.0
2019-10-01 11:00:00,148.62,148.66,148.19,148.56,125063.0,147.3039,147.3435,146.8777,147.2444,125063.0
2019-10-01 11:30:00,148.54,148.67,148.07,148.35,108203.0,147.2246,147.3534,146.7587,147.0363,108203.0
2019-10-01 12:00:00,148.36,148.36,147.66,147.82,97856.0,147.0462,147.0462,146.3524,146.5109,97856.0
2019-10-01 12:30:00,147.85,148.55,147.83,148.35,74946.0,146.5407,147.2345,146.5209,147.0363,74946.0
2019-10-01 13:00:00,148.33,148.4,147.64,147.69,102045.0,147.0164,147.0858,146.3325,146.3821,102045.0
2019-10-01 13:30:00,147.68,147.7,147.27,147.38,113577.0,146.3722,146.392,145.9658,146.0748,113577.0
2019-10-01 14:00:00,147.37,147.59,147.27,147.33,92932.0,146.0649,146.283,145.9658,146.0253,92932.0
2019-10-01 14:30:00,147.31,147.89,147.3,147.64,96403.0,146.0055,146.5803,145.9955,146.3325,96403.0
2019-10-01 15:00:00,147.65,147.81,147.33,147.65,81496.0,146.3424,146.501,146.0253,146.3424,81496.0
2019-10-01 15:30:00,147.64,147.86,147.25,147.66,431251.0,146.3325,146.5506,145.946,146.3524,431251.0
2019-10-02 09:30:00,146.06,146.5,144.3,144.52,541882.0,144.7665,145.2026,143.0221,143.2402,541882.0
2019-10-02 10:00:00,144.53,145.02,143.75,144.09,460357.0,143.2501,143.7357,142.477,142.814,460357.0
2019-10-02 10:30:00,144.07,144.1,143.38,143.94,331177.0,142.7942,142.8239,142.1103,142.6653,331177.0
2019-10-02 11:00:00,143.91,144.6,143.84,143.98,285490.0,142.6356,143.3195,142.5662,142.705,285490.0
2019-10-02 11:30:00,143.98,144.48,143.61,144.3,213457.0,142.705,143.2005,142.3382,143.0221,213457.0
2019-10-02 12:00:00,144.33,144.33,143.54,143.7,88136.0,143.0519,143.0519,142.2688,142.4274,88136.0
2019-10-02 12:30:00,143.74,143.8,143.2,143.49,103751.0,142.4671,142.5265,141.9319,142.2193,103751.0
2019-10-02 13:00:00,143.44,144.06,143.35,143.93,111493.0,142.1697,142.7842,142.0805,142.6554,111493.0
2019-10-02 13:30:00,143.93,143.97,143.52,143.71,118450.0,142.6554,142.695,142.249,142.4373,118450.0
2019-10-02 14:00:00,143.69,144.32,143.62,144.18,127366.0,142.4175,143.0419,142.3481,142.9032,127366.0
2019-10-02 14:30:00,144.18,144.6,144.06,144.49,134557.0,142.9032,143.3195,142.7842,143.2104,134557.0
2019-10-02 15:00:00,144.51,144.67,143.96,144.33,177269.0,143.2303,143.3888,142.6851,143.0519,177269.0
2019-10-02 15:30:00,144.25,144.62,143.94,144.25,343580.0,142.9726,143.3393,142.6653,142.9726,343580.0
2019-10-03 09:30:00,144.0,144.67,143.42,143.95,286023.0,142.7248,143.3888,142.1499,142.6752,286023.0
2019-10-03 10:00:00,143.94,143.94,142.08,143.5,328600.0,142.6653,142.6653,140.8218,142.2292,328600.0
2019-10-03 10:30:00,143.42,143.99,143.27,143.93,208222.0,142.1499,142.7149,142.0012,142.6554,208222.0
2019-10-03 11:00:00,143.88,145.68,143.79,145.05,211210.0,142.6058,144.3899,142.5166,143.7655,211210.0
2019-10-03 11:30:00,145.1,145.33,144.65,145.2,182785.0,143.815,144.043,143.369,143.9141,182785.0
2019-10-03 12:00:00,145.23,146.04,145.23,145.98,176165.0,143.9439,144.7467,143.9439,144.6872,176165.0
2019-10-03 12:30:00,145.99,146.58,145.98,146.57,134002.0,144.6972,145.2819,144.6872,145.272,134002.0
2019-10-03 13:00:00,146.58,146.87,146.41,146.41,140556.0,145.2819,145.5694,145.1134,145.1134,140556.0
2019-10-03 13:30:00,146.43,146.94,146.23,146.8,126155.0,145.1333,145.6387,144.935,145.5,126155.0
2019-10-03 14:00:00,146.79,146.81,146.51,146.77,114400.0,145.4901,145.5099,145.2125,145.4702,114400.0
2019-10-03 14:30:00,146.76,146.87,146.54,146.8,189393.0,145.4603,145.5694,145.2423,145.5,189393.0
2019-10-03 15:00:00,146.8,146.86,146.3,146.46,163989.0,145.5,145.5594,145.0044,145.163,163989.0
2019-10-03 15:30:00,146.46,147.06,146.28,147.04,318205.0,145.163,145.7577,144.9846,145.7379,318205.0
2019-10-04 09:30:00,148.28,148.92,146.96,147.44,489394.0,146.9669,147.6012,145.6586,146.1343,489394.0
2019-10-04 10:00:00,147.49,147.71,146.47,146.76,284867.0,146.1839,146.4019,145.1729,145.4603,284867.0
2019-10-04 10:30:00,146.84,147.45,146.21,147.22,153312.0,145.5396,146.1442,144.9152,145.9163,153312.0
2019-10-04 11:00:00,147.23,147.52,147.07,147.36,99586.0,145.9262,146.2136,145.7676,146.055,99586.0
2019-10-04 11:30:00,147.36,148.03,147.2,147.79,130987.0,146.055,146.7191,145.8964,146.4812,130987.0
2019-10-04 12:00:00,147.78,148.02,147.7,147.88,103335.0,146.4713,146.7092,146.392,146.5704,103335.0
2019-10-04 12:30:00,147.87,148.03,147.74,147.74,97522.0,146.5605,146.7191,146.4317,146.4317,97522.0
2019-10-04 13:00:00,147.74,147.88,147.63,147.84,108328.0,146.4317,146.5704,146.3226,146.5308,108328.0
2019-10-04 13:30:00,147.83,148.04,147.69,147.73,59093.0,146.5209,146.729,146.3821,146.4217,59093.0
2019-10-04 14:00:00,147.72,148.06,147.67,148.0,83934.0,146.4118,146.7488,146.3623,146.6894,83934.0
2019-10-04 14:30:00,147.98,148.23,147.75,147.81,117134.0,146.6695,146.9173,146.4416,146.501,117134.0
2019-10-04 15:00:00,147.83,147.84,147.59,147.64,187833.0,146.5209,146.5308,146.283,146.3325,187833.0
2019-10-04 15:30:00,147.68,148.14,147.62,148.0,353670.0,146.3722,146.8281,146.3127,146.6894,353670.0
2019-10-07 09:30:00,147.28,148.25,147.0,147.36,222619.0,145.9757,146.9371,145.6982,146.055,222619.0
2019-10-07 10:00:00,147.41,148.08,147.19,147.86,199745.0,146.1046,146.7686,145.8865,146.5506,199745.0
2019-10-07 10:30:00,147.87,148.6,147.85,148.57,198899.0,146.5605,147.284,146.5407,147.2543,198899.0
2019-10-07 11:00:00,148.59,149.13,148.44,148.55,166212.0,147.2741,147.8093,147.1255,147.2345,166212.0
2019-10-07 11:30:00,148.55,149.24,148.52,149.2,122873.0,147.2345,147.9184,147.2047,147.8787,122873.0
2019-10-07 12:00:00,149.16,149.17,148.67,148.71,83501.0,147.8391,147.849,147.3534,147.3931,83501.0
2019-10-07 12:30:00,148.69,148.94,148.52,148.78,80994.0,147.3732,147.621,147.2047,147.4624,80994.0
2019-10-07 13:00:00,148.79,149.02,148.25,148.5,121659.0,147.4724,147.7003,146.9371,147.1849,121659.0
2019-10-07 13:30:00,148.48,149.23,148.48,149.01,105583.0,147.1651,147.9085,147.1651,147.6904,105583.0
2019-10-07 14:00:00,149.02,149.08,148.63,148.99,74006.0,147.7003,147.7598,147.3138,147.6706,74006.0
2019-10-07 14:30:00,148.98,149.03,148.6,148.9,76805.0,147.6607,147.7102,147.284,147.5814,76805.0
2019-10-07 15:00:00,148.9,149.33,148.79,149.26,93349.0,147.5814,148.0076,147.4724,147.9382,93349.0
2019-10-07 15:30:00,149.27,149.27,148.75,148.8,373410.0,147.9481,147.9481,147.4327,147.4823,373410.0
2019-10-08 09:30:00,147.54,148.09,146.63,146.88,332623.0,146.2334,146.7786,145.3315,145.5793,332623.0
2019-10-08 10:00:00,146.88,147.34,146.55,147.01,176388.0,145.5793,146.0352,145.2522,145.7081,176388.0
2019-10-08 10:30:00,147.0,147.86,146.78,147.84,107978.0,145.6982,146.5506,145.4802,146.5308,107978.0
2019-10-08 11:00:00,147.82,147.93,147.4,147.43,103396.0,146.5109,146.62,146.0947,146.1244,103396.0
2019-10-08 11:30:00,147.38,147.97,147.29,147.62,77403.0,146.0748,146.6596,145.9856,146.3127,77403.0
2019-10-08 12:00:00,147.66,147.93,147.4,147.81,64901.0,146.3524,146.62,146.0947,146.501,64901.0
2019-10-08 12:30:00,147.73,148.06,147.35,147.48,44778.0,146.4217,146.7488,146.0451,146.174,44778.0
2019-10-08 13:00:00,147.53,147.57,147.02,147.53,70216.0,146.2235,146.2632,145.718,146.2235,70216.0
2019-10-08 13:30:00,147.52,147.87,147.36,147.5,45434.0,146.2136,146.5605,146.055,146.1938,45434.0
2019-10-08 14:00:00,147.57,147.62,147.22,147.31,43274.0,146.2632,146.3127,145.9163,146.0055,43274.0
2019-10-08 14:30:00,147.31,148.34,147.06,147.59,117450.0,146.0055,147.0263,145.7577,146.283,117450.0
2019-10-08 15:00:00,147.62,147.98,147.03,147.36,62507.0,146.3127,146.6695,145.7279,146.055,62507.0
2019-10-08 15:30:00,147.35,147.55,145.81,145.88,481897.0,146.0451,146.2433,144.5187,144.5881,481897.0
2019-10-09 09:30:00,147.27,147.85,146.61,146.84,218169.0,145.9658,146.5407,145.3117,145.5396,218169.0
2019-10-09 10:00:00,146.86,147.4,146.78,147.35,122246.0,145.5594,146.0947,145.4802,146.0451,122246.0
2019-10-09 10:30:00,147.34,147.46,146.86,147.07,113585.0,146.0352,146.1541,145.5594,145.7676,113585.0
2019-10-09 11:00:00,147.11,147.22,146.64,146.69,77083.0,145.8072,145.9163,145.3414,145.391,77083.0
2019-10-09 11:30:00,146.75,147.28,146.73,147.17,75774.0,145.4504,145.9757,145.4306,145.8667,75774.0
2019-10-09 12:00:00,147.19,147.37,147.13,147.25,52164.0,145.8865,146.0649,145.8271,145.946,52164.0
2019-10-09 12:30:00,147.25,147.47,147.25,147.41,116029.0,145.946,146.164,145.946,146.1046,116029.0
2019-10-09 13:00:00,147.45,147.68,147.03,147.06,104275.0,146.1442,146.3722,145.7279,145.7577,104275.0
2019-10-09 13:30:00,147.07,147.21,146.87,147.11,42602.0,145.7676,145.9063,145.5694,145.8072,42602.0
2019-10-09 14:00:00,147.04,147.4,146.99,147.18,66002.0,145.7379,146.0947,145.6883,145.8766,66002.0
2019-10-09 14:30:00,147.21,147.42,147.21,147.4,98380.0,145.9063,146.1145,145.9063,146.0947,98380.0
2019-10-09 15:00:00,147.36,147.47,147.22,147.31,97106.0,146.055,146.164,145.9163,146.0055,97106.0
2019-10-09 15:30:00,147.32,147.56,146.92,147.09,339228.0,146.0154,146.2532,145.6189,145.7874,339228.0
2019-10-10 09:30:00,146.84,147.56,146.25,147.41,229179.0,145.5396,146.2532,144.9548,146.1046,229179.0
2019-10-10 10:00:00,147.34,147.44,146.65,146.73,116541.0,146.0352,146.1343,145.3513,145.4306,116541.0
2019-10-10 10:30:00,146.73,146.92,146.36,146.82,116336.0,145.4306,145.6189,145.0639,145.5198,116336.0
2019-10-10 11:00:00,146.85,146.95,146.54,146.64,160942.0,145.5495,145.6486,145.2423,145.3414,160942.0
2019-10-10 11:30:00,146.66,146.83,146.6,146.65,94470.0,145.3612,145.5297,145.3017,145.3513,94470.0
2019-10-10 12:00:00,146.65,146.76,146.42,146.44,86260.0,145.3513,145.4603,145.1233,145.1432,86260.0
2019-10-10 12:30:00,146.42,146.59,146.09,146.57,147800.0,145.1233,145.2918,144.7963,145.272,147800.0
2019-10-10 13:00:00,146.57,146.59,146.4,146.45,72273.0,145.272,145.2918,145.1035,145.1531,72273.0
2019-10-10 13:30:00,146.42,146.42,146.1,146.28,114374.0,145.1233,145.1233,144.8062,144.9846,114374.0
2019-10-10 14:00:00,146.28,146.45,145.51,146.24,129440.0,144.9846,145.1531,144.2214,144.9449,129440.0
2019-10-10 14:30:00,146.13,146.38,145.99,146.19,78712.0,144.8359,145.0837,144.6972,144.8954,78712.0
2019-10-10 15:00:00,146.17,146.32,146.0,146.32,97472.0,144.8756,145.0242,144.7071,145.0242,97472.0
2019-10-10 15:30:00,146.33,146.55,146.13,146.38,363574.0,145.0341,145.2522,144.8359,145.0837,363574.0
2019-10-11 09:30:00,147.76,150.17,147.76,149.72,609634.0,146.4515,148.8401,146.4515,148.3941,609634.0
2019-10-11 10:00:00,149.65,150.56,149.58,150.52,414757.0,148.3247,149.2267,148.2554,149.187,414757.0
2019-10-11 10:30:00,150.53,150.6,149.95,150.19,285143.0,149.1969,149.2663,148.6221,148.86,285143.0
2019-10-11 11:00:00,150.2,150.64,150.02,150.28,182726.0,148.8699,149.306,148.6915,148.9492,182726.0
2019-10-11 11:30:00,150.29,150.44,149.37,149.67,176907.0,148.9591,149.1077,148.0472,148.3446,176907.0
2019-10-11 12:00:00,149.67,149.79,149.49,149.79,84753.0,148.3446,148.4635,148.1662,148.4635,84753.0
2019-10-11 12:30:00,149.81,149.93,149.0,149.88,125681.0,148.4833,148.6023,147.6805,148.5527,125681.0
2019-10-11 13:00:00,149.89,149.97,149.47,149.57,131769.0,148.5626,148.6419,148.1463,148.2454,131769.0
2019-10-11 13:30:00,149.6,150.38,149.5,150.22,197756.0,148.2752,149.0483,148.1761,148.8897,197756.0
2019-10-11 14:00:00,150.23,150.32,149.9,150.25,109474.0,148.8996,148.9888,148.5725,148.9194,109474.0
2019-10-11 14:30:00,150.25,150.47,150.16,150.36,123259.0,148.9194,149.1375,148.8302,149.0285,123259.0
2019-10-11 15:00:00,150.36,150.53,150.18,150.49,132340.0,149.0285,149.1969,148.85,149.1573,132340.0
2019-10-11 15:30:00,150.49,150.71,149.34,149.34,633915.0,149.1573,149.3754,148.0175,148.0175,633915.0
2019-10-14 09:30:00,149.4,150.28,149.16,149.58,145585.0,148.077,148.9492,147.8391,148.2554,145585.0
2019-10-14 10:00:00,149.56,149.72,148.8,149.09,79771.0,148.2355,148.3941,147.4823,147.7697,79771.0
2019-10-14 10:30:00,149.15,150.02,149.1,150.02,89148.0,147.8292,148.6915,147.7796,148.6915,89148.0
2019-10-14 11:00:00,150.03,150.09,149.55,149.66,40565.0,148.7014,148.7608,148.2256,148.3346,40565.0
2019-10-14 11:30:00,149.66,149.97,149.66,149.88,56419.0,148.3346,148.6419,148.3346,148.5527,56419.0
2019-10-14 12:00:00,149.88,149.93,149.34,149.4,47402.0,148.5527,148.6023,148.0175,148.077,47402.0
2019-10-14 12:30:00,149.39,149.47,149.12,149.28,34023.0,148.067,148.1463,147.7994,147.958,34023.0
2019-10-14 13:00:00,149.25,149.55,149.21,149.44,34071.0,147.9283,148.2256,147.8886,148.1166,34071.0
2019-10-14 13:30:00,149.44,149.61,149.34,149.5,43654.0,148.1166,148.2851,148.0175,148.1761,43654.0
2019-10-14 14:00:00,149.51,149.74,149.45,149.72,51230.0,148.186,148.4139,148.1265,148.3941,51230.0
2019-10-14 14:30:00,149.73,149.73,149.44,149.47,47985.0,148.404,148.404,148.1166,148.1463,47985.0
2019-10-14 15:00:00,149.45,149.6,149.36,149.51,64081.0,148.1265,148.2752,148.0373,148.186,64081.0
2019-10-14 15:30:00,149.51,149.58,149.25,149.36,176897.0,148.186,148.2554,147.9283,148.0373,176897.0
2019-10-15 09:30:00,149.66,150.6,149.62,150.4,237664.0,148.3346,149.2663,148.295,149.0681,237664.0
2019-10-15 10:00:00,150.4,151.43,150.17,151.41,224899.0,149.0681,150.089,148.8401,150.0692,224899.0
2019-10-15 10:30:00,151.37,152.57,151.37,152.57,410440.0,150.0295,151.2189,150.0295,151.2189,410440.0
2019-10-15 11:00:00,152.55,152.97,152.47,152.76,377140.0,151.1991,151.6153,151.1198,151.4072,377140.0
2019-10-15 11:30:00,152.76,152.76,152.0,152.57,172156.0,151.4072,151.4072,150.6539,151.2189,172156.0
2019-10-15 12:00:00,152.58,152.62,152.36,152.41,175419.0,151.2288,151.2684,151.0107,151.0603,175419.0
2019-10-15 12:30:00,152.41,152.61,152.09,152.25,110710.0,151.0603,151.2585,150.7431,150.9017,110710.0
2019-10-15 13:00:00,152.26,152.61,152.25,152.61,74067.0,150.9116,151.2585,150.9017,151.2585,74067.0
2019-10-15 13:30:00,152.61,152.78,152.57,152.74,164581.0,151.2585,151.427,151.2189,151.3874,164581.0
2019-10-15 14:00:00,152.75,152.88,152.59,152.75,136435.0,151.3973,151.5261,151.2387,151.3973,136435.0
2019-10-15 14:30:00,152.75,152.8,152.4,152.5,174888.0,151.3973,151.4468,151.0504,151.1495,174888.0
2019-10-15 15:00:00,152.48,152.55,152.09,152.55,122558.0,151.1297,151.1991,150.7431,151.1991,122558.0
2019-10-15 15:30:00,152.55,152.91,152.44,152.73,450407.0,151.1991,151.5559,151.09,151.3775,450407.0
2019-10-16 09:30:00,147.26,150.85,146.87,147.05,1604020.0,145.9559,149.5141,145.5694,145.7478,1604020.0
2019-10-16 10:00:00,147.04,148.13,146.42,147.46,1004820.0,145.7379,146.8182,145.1233,146.1541,1004820.0
2019-10-16 10:30:00,147.49,147.51,146.59,146.61,501926.0,146.1839,146.2037,145.2918,145.3117,501926.0
2019-10-16 11:00:00,146.64,147.56,146.56,146.69,519611.0,145.3414,146.2532,145.2621,145.391,519611.0
2019-10-16 11:30:00,146.69,146.76,146.06,146.06,375917.0,145.391,145.4603,144.7665,144.7665,375917.0
2019-10-16 12:00:00,146.08,146.71,145.82,145.99,433157.0,144.7864,145.4108,144.5287,144.6972,433157.0
2019-10-16 12:30:00,145.99,146.42,145.88,146.28,382155.0,144.6972,145.1233,144.5881,144.9846,382155.0
2019-10-16 13:00:00,146.3,146.36,145.91,146.22,264661.0,145.0044,145.0639,144.6179,144.9251,264661.0
2019-10-16 13:30:00,146.22,146.76,146.22,146.52,343467.0,144.9251,145.4603,144.9251,145.2225,343467.0
2019-10-16 14:00:00,146.53,147.13,146.47,146.81,280668.0,145.2324,145.8271,145.1729,145.5099,280668.0
2019-10-16 14:30:00,146.82,147.27,146.75,146.9,231161.0,145.5198,145.9658,145.4504,145.5991,231161.0
2019-10-16 15:00:00,146.91,147.03,146.56,146.67,205940.0,145.609,145.7279,145.2621,145.3711,205940.0
2019-10-16 15:30:00,146.66,147.22,146.63,146.97,684582.0,145.3612,145.9163,145.3315,145.6685,684582.0
2019-10-17 09:30:00,147.58,148.04,146.16,146.71,611744.0,146.2731,146.729,144.8656,145.4108,611744.0
2019-10-17 10:00:00,146.71,146.76,145.65,145.98,547249.0,145.4108,145.4603,144.3602,144.6872,547249.0
2019-10-17 10:30:00,145.96,146.24,145.76,146.06,338860.0,144.6674,144.9449,144.4692,144.7665,338860.0
2019-10-17 11:00:00,146.03,146.47,145.51,146.3,337801.0,144.7368,145.1729,144.2214,145.0044,337801.0
2019-10-17 11:30:00,146.3,146.72,146.17,146.56,194491.0,145.0044,145.4207,144.8756,145.2621,194491.0
2019-10-17 12:00:00,146.58,147.28,146.28,146.43,171983.0,145.2819,145.9757,144.9846,145.1333,171983.0
2019-10-17 12:30:00,146.43,146.56,146.27,146.45,96320.0,145.1333,145.2621,144.9747,145.1531,96320.0
2019-10-17 13:00:00,146.46,146.5,145.77,145.77,187964.0,145.163,145.2026,144.4791,144.4791,187964.0
2019-10-17 13:30:00,145.8,146.16,145.63,145.94,235591.0,144.5088,144.8656,144.3403,144.6476,235591.0
2019-10-17 14:00:00,145.94,145.98,145.67,145.84,199847.0,144.6476,144.6872,144.38,144.5485,199847.0
2019-10-17 14:30:00,145.83,146.07,145.7,145.91,200414.0,144.5386,144.7764,144.4097,144.6179,200414.0
2019-10-17 15:00:00,145.91,146.03,145.76,145.95,257196.0,144.6179,144.7368,144.4692,144.6575,257196.0
2019-10-17 15:30:00,145.95,146.2,145.88,146.17,475578.0,144.6575,144.9053,144.5881,144.8756,475578.0
2019-10-18 09:30:00,146.3,146.44,144.15,144.35,770957.0,145.0044,145.1432,142.8734,143.0717,770957.0
2019-10-18 10:00:00,144.35,144.56,143.61,144.23,517355.0,143.0717,143.2798,142.3382,142.9527,517355.0
2019-10-18 10:30:00,144.24,144.29,142.54,143.27,601155.0,142.9626,143.0122,141.2777,142.0012,601155.0
2019-10-18 11:00:00,143.26,144.09,143.16,144.03,330793.0,141.9913,142.814,141.8922,142.7545,330793.0
2019-10-18 11:30:00,144.03,144.2,143.21,143.35,303202.0,142.7545,142.923,141.9418,142.0805,303202.0
2019-10-18 12:00:00,143.35,143.63,142.58,142.69,431809.0,142.0805,142.358,141.3173,141.4264,431809.0
2019-10-18 12:30:00,142.69,143.52,142.4,143.38,272779.0,141.4264,142.249,141.1389,142.1103,272779.0
2019-10-18 13:00:00,143.36,143.97,143.25,143.59,172201.0,142.0904,142.695,141.9814,142.3184,172201.0
2019-10-18 13:30:00,143.56,144.1,143.39,143.97,162776.0,142.2887,142.8239,142.1202,142.695,162776.0
2019-10-18 14:00:00,144.0,144.2,143.71,144.0,117212.0,142.7248,142.923,142.4373,142.7248,117212.0
2019-10-18 14:30:00,143.96,143.97,143.69,143.89,100665.0,142.6851,142.695,142.4175,142.6157,100665.0
2019-10-18 15:00:00,143.91,144.33,143.83,144.16,185698.0,142.6356,143.0519,142.5563,142.8834,185698.0
2019-10-18 15:30:00,144.16,144.32,144.0,144.08,523376.0,142.8834,143.0419,142.7248,142.8041,523376.0
2019-10-21 09:30:00,144.1,144.51,143.0,143.84,516836.0,142.8239,143.2303,141.7336,142.5662,516836.0
2019-10-21 10:00:00,143.88,144.43,143.66,144.38,197808.0,142.6058,143.151,142.3878,143.1014,197808.0
2019-10-21 10:30:00,144.4,145.0,144.28,144.85,271898.0,143.1212,143.7159,143.0023,143.5672,271898.0
2019-10-21 11:00:00,144.87,144.94,144.1,144.17,158903.0,143.5871,143.6564,142.8239,142.8933,158903.0
2019-10-21 11:30:00,144.16,144.27,143.89,144.26,134479.0,142.8834,142.9924,142.6157,142.9825,134479.0
2019-10-21 12:00:00,144.23,145.0,144.11,144.99,102832.0,142.9527,143.7159,142.8338,143.706,102832.0
2019-10-21 12:30:00,144.99,145.01,144.67,144.68,142208.0,143.706,143.7258,143.3888,143.3988,142208.0
2019-10-21 13:00:00,144.69,145.19,144.57,145.17,100715.0,143.4087,143.9042,143.2897,143.8844,100715.0
2019-10-21 13:30:00,145.16,145.18,144.87,144.95,69177.0,143.8745,143.8943,143.5871,143.6664,69177.0
2019-10-21 14:00:00,144.92,145.18,144.55,144.64,111183.0,143.6366,143.8943,143.2699,143.3591,111183.0
2019-10-21 14:30:00,144.63,144.91,144.55,144.78,70594.0,143.3492,143.6267,143.2699,143.4979,70594.0
2019-10-21 15:00:00,144.8,144.9,144.7,144.73,79662.0,143.5177,143.6168,143.4186,143.4483,79662.0
2019-10-21 15:30:00,144.74,144.8,144.3,144.54,282049.0,143.4582,143.5177,143.0221,143.26,282049.0
2019-10-22 09:30:00,145.0,145.96,144.82,145.33,389918.0,143.7159,144.6674,143.5375,144.043,389918.0
2019-10-22 10:00:00,145.35,145.53,144.46,144.79,183583.0,144.0628,144.2412,143.1807,143.5078,183583.0
2019-10-22 10:30:00,144.75,144.92,144.04,144.14,131160.0,143.4681,143.6366,142.7644,142.8635,131160.0
2019-10-22 11:00:00,144.14,144.49,143.24,143.43,197009.0,142.8635,143.2104,141.9715,142.1598,197009.0
2019-10-22 11:30:00,143.39,143.9,143.35,143.43,135329.0,142.1202,142.6257,142.0805,142.1598,135329.0
2019-10-22 12:00:00,143.4,143.5,143.14,143.2,184778.0,142.1301,142.2292,141.8724,141.9319,184778.0
2019-10-22 12:30:00,143.2,143.98,143.14,143.93,148511.0,141.9319,142.705,141.8724,142.6554,148511.0
2019-10-22 13:00:00,143.93,143.98,143.46,143.48,148263.0,142.6554,142.705,142.1896,142.2094,148263.0
2019-10-22 13:30:00,143.46,143.5,142.29,142.43,394979.0,142.1896,142.2292,141.0299,141.1687,394979.0
2019-10-22 14:00:00,142.4,142.8,142.38,142.73,182510.0,141.1389,141.5354,141.1191,141.466,182510.0
2019-10-22 14:30:00,142.78,142.81,142.25,142.45,254351.0,141.5156,141.5453,140.9903,141.1885,254351.0
2019-10-22 15:00:00,142.45,142.54,142.14,142.44,159047.0,141.1885,141.2777,140.8812,141.1786,159047.0
2019-10-22 15:30:00,142.43,142.8,142.24,142.37,482627.0,141.1687,141.5354,140.9804,141.1092,482627.0
2019-10-23 09:30:00,142.11,145.57,141.49,144.85,710618.0,140.8515,144.2809,140.237,143.5672,710618.0
2019-10-23 10:00:00,144.86,144.86,143.63,143.86,182310.0,143.5772,143.5772,142.358,142.586,182310.0
2019-10-23 10:30:00,143.81,144.8,143.56,144.46,157294.0,142.5365,143.5177,142.2887,143.1807,157294.0
2019-10-23 11:00:00,144.43,144.82,143.87,144.61,200037.0,143.151,143.5375,142.5959,143.3294,200037.0
2019-10-23 11:30:00,144.61,144.66,144.16,144.17,75169.0,143.3294,143.3789,142.8834,142.8933,75169.0
2019-10-23 12:00:00,144.18,145.17,144.04,144.78,332639.0,142.9032,143.8844,142.7644,143.4979,332639.0
2019-10-23 12:30:00,144.77,145.03,144.5,144.88,204158.0,143.488,143.7457,143.2203,143.597,204158.0
2019-10-23 13:00:00,144.87,145.03,144.38,144.38,120872.0,143.5871,143.7457,143.1014,143.1014,120872.0
2019-10-23 13:30:00,144.42,144.58,144.33,144.33,56984.0,143.1411,143.2996,143.0519,143.0519,56984.0
2019-10-23 14:00:00,144.33,144.34,143.73,143.82,143835.0,143.0519,143.0618,142.4572,142.5464,143835.0
2019-10-23 14:30:00,143.82,144.37,143.6,144.36,226425.0,142.5464,143.0915,142.3283,143.0816,226425.0
2019-10-23 15:00:00,144.35,144.77,144.17,144.75,195786.0,143.0717,143.488,142.8933,143.4681,195786.0
2019-10-23 15:30:00,144.75,145.18,144.72,145.12,588250.0,143.4681,143.8943,143.4384,143.8349,588250.0
2019-10-24 09:30:00,146.59,148.47,146.4,146.92,1009679.0,145.2918,147.1552,145.1035,145.6189,1009679.0
2019-10-24 10:00:00,146.92,147.68,146.9,147.42,283858.0,145.6189,146.3722,145.5991,146.1145,283858.0
2019-10-24 10:30:00,147.42,147.47,146.82,147.3,179501.0,146.1145,146.164,145.5198,145.9955,179501.0
2019-10-24 11:00:00,147.33,147.87,147.07,147.82,169278.0,146.0253,146.5605,145.7676,146.5109,169278.0
2019-10-24 11:30:00,147.82,148.68,147.82,148.65,415564.0,146.5109,147.3633,146.5109,147.3336,415564.0
2019-10-24 12:00:00,148.65,148.79,147.54,148.14,473857.0,147.3336,147.4724,146.2334,146.8281,473857.0
2019-10-24 12:30:00,148.15,148.78,148.0,148.48,146832.0,146.838,147.4624,146.6894,147.1651,146832.0
2019-10-24 13:00:00,148.49,148.51,147.79,147.94,159004.0,147.175,147.1948,146.4812,146.6299,159004.0
2019-10-24 13:30:00,147.94,148.32,147.94,148.17,133565.0,146.6299,147.0065,146.6299,146.8578,133565.0
2019-10-24 14:00:00,148.17,148.22,147.43,147.75,169572.0,146.8578,146.9074,146.1244,146.4416,169572.0
2019-10-24 14:30:00,147.75,148.0,147.69,147.9,125744.0,146.4416,146.6894,146.3821,146.5902,125744.0
2019-10-24 15:00:00,147.88,148.28,147.85,148.18,156369.0,146.5704,146.9669,146.5407,146.8678,156369.0
2019-10-24 15:30:00,148.18,148.24,148.03,148.12,360969.0,146.8678,146.9272,146.7191,146.8083,360969.0
2019-10-25 09:30:00,147.05,148.03,146.3,147.71,361993.0,145.7478,146.7191,145.0044,146.4019,361993.0
2019-10-25 10:00:00,147.73,148.54,147.73,148.1,232146.0,146.4217,147.2246,146.4217,146.7885,232146.0
2019-10-25 10:30:00,148.1,148.79,147.8,148.38,237306.0,146.7885,147.4724,146.4911,147.066,237306.0
2019-10-25 11:00:00,148.38,148.94,148.26,148.93,228551.0,147.066,147.621,146.947,147.6111,228551.0
2019-10-25 11:30:00,148.94,149.1,148.66,148.94,230189.0,147.621,147.7796,147.3435,147.621,230189.0
2019-10-25 12:00:00,148.97,148.99,148.5,148.74,210290.0,147.6508,147.6706,147.1849,147.4228,210290.0
2019-10-25 12:30:00,148.74,148.84,148.63,148.72,198235.0,147.4228,147.5219,147.3138,147.403,198235.0
2019-10-25 13:00:00,148.72,149.25,148.71,149.23,210345.0,147.403,147.9283,147.3931,147.9085,210345.0
2019-10-25 13:30:00,149.23,149.69,149.06,149.63,202797.0,147.9085,148.3644,147.74,148.3049,202797.0
2019-10-25 14:00:00,149.61,150.0,149.47,149.97,232242.0,148.2851,148.6716,148.1463,148.6419,232242.0
2019-10-25 14:30:00,149.96,150.0,149.58,149.99,252610.0,148.632,148.6716,148.2554,148.6617,252610.0
2019-10-25 15:00:00,149.97,150.29,149.89,150.25,328603.0,148.6419,148.9591,148.5626,148.9194,328603.0
2019-10-25 15:30:00,150.24,150.66,150.17,150.46,570835.0,148.9095,149.3258,148.8401,149.1276,570835.0
2019-10-28 09:30:00,151.2,151.5,149.43,150.31,516071.0,149.861,150.1584,148.1067,148.9789,516071.0
2019-10-28 10:00:00,150.31,151.83,150.22,151.77,380940.0,148.9789,150.4854,148.8897,150.426,380940.0
2019-10-28 10:30:00,151.75,152.17,151.41,152.03,210437.0,150.4061,150.8224,150.0692,150.6837,210437.0
2019-10-28 11:00:00,152.03,152.5,151.9,152.48,290440.0,150.6837,151.1495,150.5548,151.1297,290440.0
2019-10-28 11:30:00,152.49,153.21,152.4,153.21,427927.0,151.1396,151.8532,151.0504,151.8532,427927.0
2019-10-28 12:00:00,153.2,153.56,153.15,153.46,576596.0,151.8433,152.2001,151.7937,152.101,576596.0
2019-10-28 12:30:00,153.45,153.73,153.3,153.44,304496.0,152.0911,152.3686,151.9424,152.0812,304496.0
2019-10-28 13:00:00,153.43,153.67,152.98,153.6,311072.0,152.0713,152.3091,151.6252,152.2398,311072.0
2019-10-28 13:30:00,153.58,153.85,153.55,153.69,126638.0,152.2199,152.4875,152.1902,152.329,126638.0
2019-10-28 14:00:00,153.72,154.08,153.7,154.02,251514.0,152.3587,152.7155,152.3389,152.656,251514.0
2019-10-28 14:30:00,154.03,154.6,153.99,154.51,486570.0,152.666,153.2309,152.6263,153.1417,486570.0
2019-10-28 15:00:00,154.49,154.84,154.33,154.73,586247.0,153.1219,153.4688,152.9633,153.3598,586247.0
2019-10-28 15:30:00,154.74,154.92,154.51,154.78,1340298.0,153.3697,153.5481,153.1417,153.4093,1340298.0
2019-10-29 09:30:00,154.78,156.0,154.42,155.88,624918.0,153.4093,154.6185,153.0525,154.4996,624918.0
2019-10-29 10:00:00,155.91,156.13,155.2,155.71,511054.0,154.5293,154.7474,153.8256,154.3311,511054.0
2019-10-29 10:30:00,155.68,155.86,155.47,155.76,177865.0,154.3013,154.4797,154.0932,154.3806,177865.0
2019-10-29 11:00:00,155.77,156.02,155.19,155.56,347302.0,154.3905,154.6383,153.8157,154.1824,347302.0
2019-10-29 11:30:00,155.55,155.67,155.19,155.43,195738.0,154.1725,154.2914,153.8157,154.0536,195738.0
2019-10-29 12:00:00,155.43,155.7,155.22,155.65,184723.0,154.0536,154.3212,153.8454,154.2716,184723.0
2019-10-29 12:30:00,155.68,155.82,155.54,155.67,130899.0,154.3013,154.4401,154.1626,154.2914,130899.0
2019-10-29 13:00:00,155.67,155.83,155.47,155.61,126057.0,154.2914,154.45,154.0932,154.232,126057.0
2019-10-29 13:30:00,155.62,155.7,155.33,155.48,279438.0,154.2419,154.3212,153.9544,154.1031,279438.0
2019-10-29 14:00:00,155.48,155.49,155.09,155.22,449371.0,154.1031,154.113,153.7166,153.8454,449371.0
2019-10-29 14:30:00,155.21,155.4,155.17,155.21,266591.0,153.8355,154.0238,153.7959,153.8355,266591.0
2019-10-29 15:00:00,155.2,155.43,155.18,155.19,233149.0,153.8256,154.0536,153.8058,153.8157,233149.0
2019-10-29 15:30:00,155.2,155.35,154.97,155.15,644752.0,153.8256,153.9743,153.5976,153.776,644752.0
2019-10-30 09:30:00,155.74,156.28,155.01,156.13,371085.0,154.3608,154.896,153.6373,154.7474,371085.0
2019-10-30 10:00:00,156.14,156.35,155.31,156.15,175623.0,154.7573,154.9654,153.9346,154.7672,175623.0
2019-10-30 10:30:00,156.19,157.25,155.89,157.25,270080.0,154.8068,155.8574,154.5095,155.8574,270080.0
2019-10-30 11:00:00,157.25,157.8,157.06,157.61,439168.0,155.8574,156.4026,155.6691,156.2142,439168.0
2019-10-30 11:30:00,157.6,157.87,157.17,157.3,224404.0,156.2043,156.4719,155.7781,155.907,224404.0
2019-10-30 12:00:00,157.31,157.52,156.66,156.68,167520.0,155.9169,156.125,155.2727,155.2925,167520.0
2019-10-30 12:30:00,156.67,156.99,156.31,156.31,124538.0,155.2826,155.5997,154.9258,154.9258,124538.0
2019-10-30 13:00:00,156.31,156.81,156.24,156.68,135351.0,154.9258,155.4213,154.8564,155.2925,135351.0
2019-10-30 13:30:00,156.68,156.78,156.36,156.36,140521.0,155.2925,155.3916,154.9753,154.9753,140521.0
2019-10-30 14:00:00,156.39,157.58,156.21,157.22,183778.0,155.0051,156.1845,154.8266,155.8277,183778.0
2019-10-30 14:30:00,157.22,157.76,156.94,157.3,168369.0,155.8277,156.3629,155.5502,155.907,168369.0
2019-10-30 15:00:00,157.3,158.0,157.29,157.97,245557.0,155.907,156.6008,155.8971,156.5711,245557.0
2019-10-30 15:30:00,157.98,158.42,157.7,158.29,667037.0,156.581,157.0171,156.3034,156.8882,667037.0
2019-10-31 09:30:00,156.56,157.85,156.34,157.06,425478.0,155.1735,156.4521,154.9555,155.6691,425478.0
2019-10-31 10:00:00,157.01,157.48,156.67,156.83,191288.0,155.6196,156.0854,155.2826,155.4412,191288.0
2019-10-31 10:30:00,156.83,157.21,156.47,157.06,152834.0,155.4412,155.8178,155.0843,155.6691,152834.0
2019-10-31 11:00:00,157.11,157.62,156.58,156.66,161889.0,155.7187,156.2242,155.1934,155.2727,161889.0
2019-10-31 11:30:00,156.66,157.11,156.34,156.86,102736.0,155.2727,155.7187,154.9555,155.4709,102736.0
2019-10-31 12:00:00,156.88,156.92,156.16,156.39,192845.0,155.4907,155.5304,154.7771,155.0051,192845.0
2019-10-31 12:30:00,156.37,156.43,155.9,156.04,153955.0,154.9852,155.0447,154.5194,154.6582,153955.0
2019-10-31 13:00:00,156.05,156.22,155.66,155.96,114928.0,154.6681,154.8366,154.2815,154.5789,114928.0
2019-10-31 13:30:00,155.94,156.11,155.53,155.53,132515.0,154.559,154.7275,154.1527,154.1527,132515.0
2019-10-31 14:00:00,155.53,156.53,155.21,156.25,424728.0,154.1527,155.1438,153.8355,154.8663,424728.0
2019-10-31 14:30:00,156.25,156.44,155.95,156.03,147363.0,154.8663,155.0546,154.5689,154.6482,147363.0
2019-10-31 15:00:00,156.04,156.26,155.86,156.17,134394.0,154.6582,154.8762,154.4797,154.787,134394.0
2019-10-31 15:30:00,156.19,156.75,155.99,156.49,529306.0,154.8068,155.3619,154.6086,155.1042,529306.0
2019-11-01 09:30:00,157.91,158.5,156.75,158.5,375845.0,156.5116,157.0964,155.3619,157.0964,375845.0
2019-11-01 10:00:00,158.46,160.09,158.34,159.05,736072.0,157.0567,158.6723,156.9378,157.6415,736072.0
2019-11-01 10:30:00,159.02,159.02,158.21,158.89,219268.0,157.6118,157.6118,156.8089,157.4829,219268.0
2019-11-01 11:00:00,158.92,159.41,158.84,159.27,192185.0,157.5126,157.9983,157.4334,157.8595,192185.0
2019-11-01 11:30:00,159.26,159.3,158.79,158.96,98768.0,157.8496,157.8893,157.3838,157.5523,98768.0
2019-11-01 12:00:00,158.95,159.08,158.3,159.08,166618.0,157.5424,157.6712,156.8981,157.6712,166618.0
2019-11-01 12:30:00,159.03,159.03,158.75,158.77,96741.0,157.6217,157.6217,157.3442,157.364,96741.0
2019-11-01 13:00:00,158.78,159.08,158.66,159.0,117700.0,157.3739,157.6712,157.2549,157.5919,117700.0
2019-11-01 13:30:00,158.99,159.57,158.99,159.28,287764.0,157.582,158.1569,157.582,157.8695,287764.0
2019-11-01 14:00:00,159.29,159.75,159.28,159.36,210657.0,157.8794,158.3353,157.8695,157.9487,210657.0
2019-11-01 14:30:00,159.35,159.64,159.27,159.58,176286.0,157.9388,158.2263,157.8595,158.1668,176286.0
2019-11-01 15:00:00,159.57,159.89,159.4,159.57,230053.0,158.1569,158.4741,157.9884,158.1569,230053.0
2019-11-01 15:30:00,159.58,159.95,159.5,159.78,667954.0,158.1668,158.5335,158.0875,158.365,667954.0
2019-11-04 09:30:00,160.94,161.25,159.52,160.19,598430.0,159.5148,159.822,158.1073,158.7714,598430.0
2019-11-04 10:00:00,160.19,160.37,158.62,159.38,516238.0,158.7714,158.9498,157.2153,157.9686,516238.0
2019-11-04 10:30:00,159.39,159.68,158.37,158.42,280714.0,157.9785,158.2659,156.9675,157.0171,280714.0
2019-11-04 11:00:00,158.41,158.5,157.45,157.5,379534.0,157.0072,157.0964,156.0557,156.1052,379534.0
2019-11-04 11:30:00,157.5,157.56,156.69,157.14,712633.0,156.1052,156.1647,155.3024,155.7484,712633.0
2019-11-04 12:00:00,157.14,157.32,156.82,157.04,247315.0,155.7484,155.9268,155.4312,155.6493,247315.0
2019-11-04 12:30:00,157.03,157.52,157.03,157.52,130272.0,155.6394,156.125,155.6394,156.125,130272.0
2019-11-04 13:00:00,157.53,157.71,157.43,157.61,109632.0,156.135,156.3134,156.0358,156.2142,109632.0
2019-11-04 13:30:00,157.6,158.17,157.45,158.11,290356.0,156.2043,156.7693,156.0557,156.7098,290356.0
2019-11-04 14:00:00,158.13,158.4,157.96,158.11,167478.0,156.7296,156.9973,156.5611,156.7098,167478.0
2019-11-04 14:30:00,158.1,158.28,157.8,157.94,159700.0,156.6999,156.8783,156.4026,156.5413,159700.0
2019-11-04 15:00:00,157.94,158.23,157.78,157.98,300632.0,156.5413,156.8288,156.3827,156.581,300632.0
2019-11-04 15:30:00,157.99,158.03,157.44,157.64,529844.0,156.5909,156.6305,156.0458,156.244,529844.0
2019-11-05 09:30:00,157.59,159.12,156.9,157.09,576780.0,156.1944,157.7109,155.5105,155.6989,576780.0
2019-11-05 10:00:00,157.15,157.85,155.54,156.21,411344.0,155.7583,156.4521,154.1626,154.8266,411344.0
2019-11-05 10:30:00,156.24,156.39,155.47,155.89,187081.0,154.8564,155.0051,154.0932,154.5095,187081.0
2019-11-05 11:00:00,155.92,156.87,155.87,156.86,249461.0,154.5392,155.4808,154.4897,155.4709,249461.0
2019-11-05 11:30:00,156.87,157.04,156.5,157.01,122359.0,155.4808,155.6493,155.1141,155.6196,122359.0
2019-11-05 12:00:00,157.0,157.6,156.96,157.37,187183.0,155.6096,156.2043,155.57,155.9764,187183.0
2019-11-05 12:30:00,157.4,157.72,157.19,157.68,84139.0,156.0061,156.3233,155.798,156.2836,84139.0
2019-11-05 13:00:00,157.68,157.99,157.6,157.97,94019.0,156.2836,156.5909,156.2043,156.5711,94019.0
2019-11-05 13:30:00,157.95,158.29,157.76,158.24,118562.0,156.5512,156.8882,156.3629,156.8387,118562.0
2019-11-05 14:00:00,158.23,158.79,158.22,158.77,175268.0,156.8288,157.3838,156.8188,157.364,175268.0
2019-11-05 14:30:00,158.73,158.73,158.22,158.34,124702.0,157.3243,157.3243,156.8188,156.9378,124702.0
2019-11-05 15:00:00,158.35,158.46,158.28,158.45,138356.0,156.9477,157.0567,156.8783,157.0468,138356.0
2019-11-05 15:30:00,158.44,158.7,158.09,158.16,390860.0,157.0369,157.2946,156.69,156.7594,390860.0
2019-11-06 09:30:00,158.94,159.42,158.12,159.0,508422.0,157.5325,158.0082,156.7197,157.5919,508422.0
2019-11-06 10:00:00,159.0,160.0,158.91,159.4,396128.0,157.5919,158.5831,157.5027,157.9884,396128.0
2019-11-06 10:30:00,159.35,159.85,159.14,159.32,209028.0,157.9388,158.4344,157.7307,157.9091,209028.0
2019-11-06 11:00:00,159.37,159.48,158.5,158.68,201937.0,157.9587,158.0677,157.0964,157.2748,201937.0
2019-11-06 11:30:00,158.7,159.01,157.75,158.13,186722.0,157.2946,157.6018,156.353,156.7296,186722.0
2019-11-06 12:00:00,158.15,158.54,157.97,158.22,131102.0,156.7495,157.136,156.5711,156.8188,131102.0
2019-11-06 12:30:00,158.27,158.89,158.27,158.55,146368.0,156.8684,157.4829,156.8684,157.1459,146368.0
2019-11-06 13:00:00,158.59,158.82,158.5,158.75,123423.0,157.1856,157.4135,157.0964,157.3442,123423.0
2019-11-06 13:30:00,158.74,159.07,158.68,158.94,163588.0,157.3342,157.6613,157.2748,157.5325,163588.0
2019-11-06 14:00:00,158.94,158.95,158.57,158.86,128198.0,157.5325,157.5424,157.1657,157.4532,128198.0
2019-11-06 14:30:00,158.87,158.97,158.65,158.75,171399.0,157.4631,157.5622,157.245,157.3442,171399.0
2019-11-06 15:00:00,158.72,158.88,158.61,158.69,150100.0,157.3144,157.473,157.2054,157.2847,150100.0
2019-11-06 15:30:00,158.69,158.92,158.4,158.91,383756.0,157.2847,157.5126,156.9973,157.5027,383756.0
2019-11-07 09:30:00,158.93,160.3,158.08,160.29,362865.0,157.5226,158.8804,156.6801,158.8705,362865.0
2019-11-07 10:00:00,160.3,160.77,160.0,160.56,283658.0,158.8804,159.3463,158.5831,159.1381,283658.0
2019-11-07 10:30:00,160.58,160.68,160.0,160.46,208364.0,159.1579,159.2571,158.5831,159.039,208364.0
2019-11-07 11:00:00,160.45,161.13,160.08,160.15,233265.0,159.0291,159.7031,158.6624,158.7318,233265.0
2019-11-07 11:30:00,160.14,160.5,159.79,160.37,118225.0,158.7218,159.0787,158.3749,158.9498,118225.0
2019-11-07 12:00:00,160.37,160.5,160.12,160.4,102872.0,158.9498,159.0787,158.702,158.9795,102872.0
2019-11-07 12:30:00,160.39,160.41,160.04,160.1,81104.0,158.9696,158.9895,158.6227,158.6822,81104.0
2019-11-07 13:00:00,160.12,160.4,160.03,160.38,111894.0,158.702,158.9795,158.6128,158.9597,111894.0
2019-11-07 13:30:00,160.37,160.6,160.17,160.54,94606.0,158.9498,159.1778,158.7516,159.1183,94606.0
2019-11-07 14:00:00,160.54,160.63,160.13,160.61,366055.0,159.1183,159.2075,158.7119,159.1877,366055.0
2019-11-07 14:30:00,160.61,160.67,159.71,160.02,177920.0,159.1877,159.2471,158.2956,158.6029,177920.0
2019-11-07 15:00:00,160.02,160.09,159.41,159.53,224201.0,158.6029,158.6723,157.9983,158.1172,224201.0
2019-11-07 15:30:00,159.53,159.9,159.4,159.5,371950.0,158.1172,158.484,157.9884,158.0875,371950.0
2019-11-08 09:30:00,159.25,160.04,159.21,159.39,240242.0,157.8397,158.6227,157.8001,157.9785,240242.0
2019-11-08 10:00:00,159.42,160.02,158.91,159.96,291243.0,158.0082,158.6029,157.5027,158.5434,291243.0
2019-11-08 10:30:00,159.98,160.29,159.61,159.96,144268.0,158.5633,158.8705,158.1965,158.5434,144268.0
2019-11-08 11:00:00,159.96,160.22,159.74,159.75,90741.0,158.5434,158.8011,158.3254,158.3353,90741.0
2019-11-08 11:30:00,159.76,160.0,159.62,159.96,97531.0,158.3452,158.5831,158.2064,158.5434,97531.0
2019-11-08 12:00:00,159.98,160.38,159.92,160.38,92021.0,158.5633,158.9597,158.5038,158.9597,92021.0
2019-11-08 12:30:00,160.38,160.61,160.17,160.3,71769.0,158.9597,159.1877,158.7516,158.8804,71769.0
2019-11-08 13:00:00,160.3,160.61,160.24,160.47,221451.0,158.8804,159.1877,158.821,159.0489,221451.0
2019-11-08 13:30:00,160.47,160.93,160.45,160.87,114669.0,159.0489,159.5048,159.0291,159.4454,114669.0
2019-11-08 14:00:00,160.87,160.95,160.69,160.91,126491.0,159.4454,159.5247,159.267,159.485,126491.0
2019-11-08 14:30:00,160.91,160.97,160.74,160.83,122399.0,159.485,159.5445,159.3165,159.4057,122399.0
2019-11-08 15:00:00,160.81,160.97,160.76,160.95,128516.0,159.3859,159.5445,159.3364,159.5247,128516.0
2019-11-08 15:30:00,160.96,161.21,160.89,161.17,575391.0,159.5346,159.7824,159.4652,159.7427,575391.0
2019-11-11 09:30:00,161.22,161.28,160.25,160.66,517009.0,159.7923,159.8517,158.8309,159.2372,517009.0
2019-11-11 10:00:00,160.67,161.33,160.56,161.04,350671.0,159.2471,159.9013,159.1381,159.6139,350671.0
2019-11-11 10:30:00,161.14,161.26,160.77,161.03,127743.0,159.713,159.8319,159.3463,159.604,127743.0
2019-11-11 11:00:00,161.02,161.08,160.65,160.85,233214.0,159.594,159.6535,159.2273,159.4256,233214.0
2019-11-11 11:30:00,160.85,161.43,160.85,161.36,135385.0,159.4256,160.0004,159.4256,159.931,135385.0
2019-11-11 12:00:00,161.38,161.42,161.11,161.32,86372.0,159.9509,159.9905,159.6833,159.8914,86372.0
2019-11-11 12:30:00,161.32,161.5,161.11,161.45,90267.0,159.8914,160.0698,159.6833,160.0202,90267.0
2019-11-11 13:00:00,161.44,161.93,161.35,161.89,135076.0,160.0103,160.496,159.9211,160.4563,135076.0
2019-11-11 13:30:00,161.91,162.11,161.85,162.03,167675.0,160.4762,160.6744,160.4167,160.5951,167675.0
2019-11-11 14:00:00,162.03,162.07,161.65,161.88,141912.0,160.5951,160.6347,160.2185,160.4464,141912.0
2019-11-11 14:30:00,161.88,162.23,161.87,162.11,138472.0,160.4464,160.7933,160.4365,160.6744,138472.0
2019-11-11 15:00:00,162.1,162.23,161.77,161.83,152905.0,160.6645,160.7933,160.3374,160.3969,152905.0
2019-11-11 15:30:00,161.83,161.84,161.25,161.82,385919.0,160.3969,160.4068,159.822,160.387,385919.0
2019-11-12 09:30:00,162.0,163.23,161.59,163.2,356092.0,160.5654,161.7845,160.159,161.7547,356092.0
2019-11-12 10:00:00,163.17,164.37,163.06,164.25,452901.0,161.725,162.9144,161.616,162.7954,452901.0
2019-11-12 10:30:00,164.25,164.32,163.34,163.57,348094.0,162.7954,162.8648,161.8935,162.1215,348094.0
2019-11-12 11:00:00,163.57,163.83,163.24,163.44,376926.0,162.1215,162.3792,161.7944,161.9926,376926.0
2019-11-12 11:30:00,163.44,163.62,163.11,163.14,179066.0,161.9926,162.171,161.6655,161.6953,179066.0
2019-11-12 12:00:00,163.18,163.19,162.76,163.19,206968.0,161.7349,161.7448,161.3186,161.7448,206968.0
2019-11-12 12:30:00,163.16,163.63,163.16,163.41,67529.0,161.7151,162.1809,161.7151,161.9629,67529.0
2019-11-12 13:00:00,163.42,163.54,163.03,163.1,128530.0,161.9728,162.0917,161.5862,161.6556,128530.0
2019-11-12 13:30:00,163.07,163.27,162.9,162.99,69054.0,161.6259,161.8241,161.4574,161.5466,69054.0
2019-11-12 14:00:00,163.0,163.05,162.46,162.59,105939.0,161.5565,161.6061,161.0213,161.1501,105939.0
2019-11-12 14:30:00,162.57,162.8,162.01,162.37,89724.0,161.1303,161.3583,160.5753,160.9321,89724.0
2019-11-12 15:00:00,162.36,162.51,162.15,162.46,106719.0,160.9222,161.0709,160.714,161.0213,106719.0
2019-11-12 15:30:00,162.46,162.99,162.42,162.86,277435.0,161.0213,161.5466,160.9817,161.4178,277435.0
2019-11-13 09:30:00,163.05,164.37,162.69,164.16,610046.0,161.6061,162.9144,161.2493,162.7062,610046.0
2019-11-13 10:00:00,164.19,164.42,163.88,164.28,320566.0,162.736,162.9639,162.4287,162.8252,320566.0
2019-11-13 10:30:00,164.3,164.36,163.88,164.05,151137.0,162.845,162.9045,162.4287,162.5972,151137.0
2019-11-13 11:00:00,164.1,164.1,163.06,163.06,313669.0,162.6468,162.6468,161.616,161.616,313669.0
2019-11-13 11:30:00,163.06,163.37,162.88,163.13,423666.0,161.616,161.9232,161.4376,161.6854,423666.0
2019-11-13 12:00:00,163.12,163.12,162.63,162.67,253504.0,161.6755,161.6755,161.1898,161.2294,253504.0
2019-11-13 12:30:00,162.67,162.73,162.42,162.47,260231.0,161.2294,161.2889,160.9817,161.0312,260231.0
2019-11-13 13:00:00,162.47,163.06,162.46,162.84,165277.0,161.0312,161.616,161.0213,161.3979,165277.0
2019-11-13 13:30:00,162.84,162.99,162.16,162.48,153958.0,161.3979,161.5466,160.724,161.0411,153958.0
2019-11-13 14:00:00,162.41,162.69,162.02,162.18,274610.0,160.9717,161.2493,160.5852,160.7438,274610.0
2019-11-13 14:30:00,162.19,162.53,162.05,162.48,274673.0,160.7537,161.0907,160.6149,161.0411,274673.0
2019-11-13 15:00:00,162.5,163.02,162.5,162.92,185184.0,161.0609,161.5763,161.0609,161.4772,185184.0
2019-11-13 15:30:00,162.91,162.98,162.52,162.58,561049.0,161.4673,161.5367,161.0808,161.1402,561049.0
2019-11-14 09:30:00,163.03,163.44,162.39,162.86,326074.0,161.5862,161.9926,160.9519,161.4178,326074.0
2019-11-14 10:00:00,162.79,163.2,162.56,163.2,198215.0,161.3484,161.7547,161.1204,161.7547,198215.0
2019-11-14 10:30:00,163.17,163.39,162.95,163.0,165647.0,161.725,161.9431,161.507,161.5565,165647.0
2019-11-14 11:00:00,163.0,163.18,162.63,162.97,147140.0,161.5565,161.7349,161.1898,161.5268,147140.0
2019-11-14 11:30:00,162.97,162.98,162.54,162.66,231600.0,161.5268,161.5367,161.1006,161.2195,231600.0
2019-11-14 12:00:00,162.62,163.26,162.57,163.24,83856.0,161.1799,161.8142,161.1303,161.7944,83856.0
2019-11-14 12:30:00,163.24,163.55,163.08,163.5,115693.0,161.7944,162.1016,161.6358,162.0521,115693.0
2019-11-14 13:00:00,163.51,163.58,163.31,163.34,93273.0,162.062,162.1314,161.8638,161.8935,93273.0
2019-11-14 13:30:00,163.36,163.41,162.84,163.06,170069.0,161.9133,161.9629,161.3979,161.616,170069.0
2019-11-14 14:00:00,163.08,163.47,162.93,163.45,126839.0,161.6358,162.0224,161.4871,162.0025,126839.0
2019-11-14 14:30:00,163.42,163.56,163.12,163.19,212249.0,161.9728,162.1116,161.6755,161.7448,212249.0
2019-11-14 15:00:00,163.2,163.22,162.98,163.19,297302.0,161.7547,161.7746,161.5367,161.7448,297302.0
2019-11-14 15:30:00,163.21,163.39,162.94,163.09,571757.0,161.7647,161.9431,161.497,161.6457,571757.0
2019-11-15 09:30:00,163.72,163.93,160.99,161.71,526684.0,162.2701,162.4783,159.5643,160.2779,526684.0
2019-11-15 10:00:00,161.75,162.74,161.73,162.74,220340.0,160.3176,161.2988,160.2978,161.2988,220340.0
2019-11-15 10:30:00,162.7,162.7,161.93,162.65,354174.0,161.2592,161.2592,160.496,161.2096,354174.0
2019-11-15 11:00:00,162.67,163.4,162.67,163.08,188370.0,161.2294,161.953,161.2294,161.6358,188370.0
2019-11-15 11:30:00,163.05,163.25,162.87,162.99,68121.0,161.6061,161.8043,161.4277,161.5466,68121.0
2019-11-15 12:00:00,162.99,163.33,162.88,162.98,109013.0,161.5466,161.8836,161.4376,161.5367,109013.0
2019-11-15 12:30:00,162.98,163.05,162.79,162.91,73730.0,161.5367,161.6061,161.3484,161.4673,73730.0
2019-11-15 13:00:00,162.91,163.01,162.75,162.8,93560.0,161.4673,161.5664,161.3087,161.3583,93560.0
2019-11-15 13:30:00,162.8,162.99,162.67,162.88,102141.0,161.3583,161.5466,161.2294,161.4376,102141.0
2019-11-15 14:00:00,162.89,163.09,162.81,163.02,126138.0,161.4475,161.6457,161.3682,161.5763,126138.0
2019-11-15 14:30:00,163.03,163.11,162.71,162.83,108093.0,161.5862,161.6655,161.2691,161.388,108093.0
2019-11-15 15:00:00,162.86,163.0,162.58,162.64,161295.0,161.4178,161.5565,161.1402,161.1997,161295.0
2019-11-15 15:30:00,162.66,163.2,162.55,163.2,496011.0,161.2195,161.7547,161.1105,161.7547,496011.0
2019-11-18 09:30:00,164.0,164.0,162.52,163.54,440331.0,162.5477,162.5477,161.0808,162.0917,440331.0
2019-11-18 10:00:00,163.53,163.71,162.69,162.82,234474.0,162.0818,162.2602,161.2493,161.3781,234474.0
2019-11-18 10:30:00,162.8,163.22,162.66,162.94,406256.0,161.3583,161.7746,161.2195,161.497,406256.0
2019-11-18 11:00:00,162.94,163.31,162.76,163.06,237660.0,161.497,161.8638,161.3186,161.616,237660.0
2019-11-18 11:30:00,163.05,163.1,162.54,162.72,261303.0,161.6061,161.6556,161.1006,161.279,261303.0
2019-11-18 12:00:00,162.73,162.75,162.06,162.06,412800.0,161.2889,161.3087,160.6248,160.6248,412800.0
2019-11-18 12:30:00,162.06,162.3,161.89,162.08,274224.0,160.6248,160.8627,160.4563,160.6447,274224.0
2019-11-18 13:00:00,162.06,162.96,162.03,162.82,130296.0,160.6248,161.5169,160.5951,161.3781,130296.0
2019-11-18 13:30:00,162.81,163.09,162.76,162.79,234632.0,161.3682,161.6457,161.3186,161.3484,234632.0
2019-11-18 14:00:00,162.8,163.46,162.74,163.28,181183.0,161.3583,162.0124,161.2988,161.834,181183.0
2019-11-18 14:30:00,163.28,163.3,162.77,162.92,373014.0,161.834,161.8539,161.3286,161.4772,373014.0
2019-11-18 15:00:00,162.92,163.02,162.55,162.93,494814.0,161.4772,161.5763,161.1105,161.4871,494814.0
2019-11-18 15:30:00,162.94,162.97,162.53,162.76,586348.0,161.497,161.5268,161.0907,161.3186,586348.0
2019-11-19 09:30:00,163.64,163.67,161.84,161.94,380882.0,162.1908,162.2206,160.4068,160.5059,380882.0
2019-11-19 10:00:00,161.95,162.66,161.95,162.29,311473.0,160.5158,161.2195,160.5158,160.8528,311473.0
2019-11-19 10:30:00,162.28,162.81,162.16,162.49,151706.0,160.8429,161.3682,160.724,161.051,151706.0
2019-11-19 11:00:00,162.5,163.0,162.49,162.99,123535.0,161.0609,161.5565,161.051,161.5466,123535.0
2019-11-19 11:30:00,162.99,163.17,162.83,163.01,172890.0,161.5466,161.725,161.388,161.5664,172890.0
2019-11-19 12:00:00,163.0,163.43,162.88,163.31,139836.0,161.5565,161.9827,161.4376,161.8638,139836.0
2019-11-19 12:30:00,163.3,163.4,163.1,163.11,132348.0,161.8539,161.953,161.6556,161.6655,132348.0
2019-11-19 13:00:00,163.11,163.25,162.91,163.15,91256.0,161.6655,161.8043,161.4673,161.7052,91256.0
2019-11-19 13:30:00,163.15,163.5,163.13,163.36,100554.0,161.7052,162.0521,161.6854,161.9133,100554.0
2019-11-19 14:00:00,163.37,164.14,163.37,164.01,260699.0,161.9232,162.6864,161.9232,162.5576,260699.0
2019-11-19 14:30:00,164.01,164.17,163.84,163.95,185410.0,162.5576,162.7162,162.3891,162.4981,185410.0
2019-11-19 15:00:00,163.96,164.45,163.89,164.16,220255.0,162.508,162.9937,162.4386,162.7062,220255.0
2019-11-19 15:30:00,164.16,164.24,163.95,164.02,570870.0,162.7062,162.7855,162.4981,162.5675,570870.0
2019-11-20 09:30:00,163.44,165.55,162.25,164.84,1178730.0,161.9926,164.0839,160.8132,163.3802,1178730.0
2019-11-20 10:00:00,164.84,165.89,164.6,165.84,523650.0,163.3802,164.4209,163.1423,164.3714,523650.0
2019-11-20 10:30:00,165.84,166.27,165.32,166.08,460191.0,164.3714,164.7976,163.856,164.6092,460191.0
2019-11-20 11:00:00,166.09,166.34,165.4,165.4,293980.0,164.6191,164.8669,163.9353,163.9353,293980.0
2019-11-20 11:30:00,165.41,165.69,165.01,165.19,233470.0,163.9452,164.2227,163.5487,163.7271,233470.0
2019-11-20 12:00:00,165.2,165.33,164.85,165.04,383750.0,163.737,163.8659,163.3901,163.5784,383750.0
2019-11-20 12:30:00,165.05,165.12,163.51,163.96,359894.0,163.5884,163.6577,162.062,162.508,359894.0
2019-11-20 13:00:00,163.99,164.06,162.46,162.68,909019.0,162.5377,162.6071,161.0213,161.2393,909019.0
2019-11-20 13:30:00,162.69,163.82,162.45,163.77,532385.0,161.2493,162.3693,161.0114,162.3197,532385.0
2019-11-20 14:00:00,163.77,164.1,163.5,164.08,262281.0,162.3197,162.6468,162.0521,162.6269,262281.0
2019-11-20 14:30:00,164.07,164.39,163.78,163.93,224270.0,162.617,162.9342,162.3296,162.4783,224270.0
2019-11-20 15:00:00,163.95,164.02,163.76,163.88,356260.0,162.4981,162.5675,162.3098,162.4287,356260.0
2019-11-20 15:30:00,163.86,164.72,163.8,164.64,512646.0,162.4089,163.2613,162.3494,163.182,512646.0
2019-11-21 09:30:00,165.32,165.91,163.17,163.18,1262951.0,163.856,164.4407,161.725,161.7349,1262951.0
2019-11-21 10:00:00,163.18,163.75,163.01,163.11,662866.0,161.7349,162.2999,161.5664,161.6655,662866.0
2019-11-21 10:30:00,163.09,163.5,162.67,163.09,350761.0,161.6457,162.0521,161.2294,161.6457,350761.0
2019-11-21 11:00:00,163.1,163.66,163.02,163.05,277486.0,161.6556,162.2107,161.5763,161.6061,277486.0
2019-11-21 11:30:00,163.03,163.43,162.75,162.75,172743.0,161.5862,161.9827,161.3087,161.3087,172743.0
2019-11-21 12:00:00,162.72,162.88,162.27,162.81,246374.0,161.279,161.4376,160.833,161.3682,246374.0
2019-11-21 12:30:00,162.81,163.04,162.31,162.46,113923.0,161.3682,161.5962,160.8726,161.0213,113923.0
2019-11-21 13:00:00,162.47,162.66,162.26,162.48,114993.0,161.0312,161.2195,160.8231,161.0411,114993.0
2019-11-21 13:30:00,162.49,162.54,162.21,162.4,162422.0,161.051,161.1006,160.7735,160.9618,162422.0
2019-11-21 14:00:00,162.39,163.0,162.31,162.95,186751.0,160.9519,161.5565,160.8726,161.507,186751.0
2019-11-21 14:30:00,162.96,163.4,162.84,163.4,190973.0,161.5169,161.953,161.3979,161.953,190973.0
2019-11-21 15:00:00,163.4,163.41,162.88,162.88,139000.0,161.953,161.9629,161.4376,161.4376,139000.0
2019-11-21 15:30:00,162.89,163.04,162.53,162.86,446258.0,161.4475,161.5962,161.0907,161.4178,446258.0
2019-11-22 09:30:00,162.98,163.49,162.03,162.44,282123.0,161.5367,162.0422,160.5951,161.0015,282123.0
2019-11-22 10:00:00,162.46,162.65,161.75,161.75,241408.0,161.0213,161.2096,160.3176,160.3176,241408.0
2019-11-22 10:30:00,161.77,162.64,161.38,162.56,332848.0,160.3374,161.1997,159.9509,161.1204,332848.0
2019-11-22 11:00:00,162.55,162.76,162.18,162.76,229242.0,161.1105,161.3186,160.7438,161.3186,229242.0
2019-11-22 11:30:00,162.74,162.84,162.48,162.55,170323.0,161.2988,161.3979,161.0411,161.1105,170323.0
2019-11-22 12:00:00,162.54,162.96,162.44,162.78,150187.0,161.1006,161.5169,161.0015,161.3385,150187.0
2019-11-22 12:30:00,162.79,162.84,162.55,162.75,93056.0,161.3484,161.3979,161.1105,161.3087,93056.0
2019-11-22 13:00:00,162.75,162.99,162.71,162.95,89994.0,161.3087,161.5466,161.2691,161.507,89994.0
2019-11-22 13:30:00,162.92,162.96,162.69,162.95,115401.0,161.4772,161.5169,161.2493,161.507,115401.0
2019-11-22 14:00:00,162.96,163.0,162.59,162.75,206236.0,161.5169,161.5565,161.1501,161.3087,206236.0
2019-11-22 14:30:00,162.71,163.0,162.63,162.78,142095.0,161.2691,161.5565,161.1898,161.3385,142095.0
2019-11-22 15:00:00,162.81,162.97,162.7,162.85,121501.0,161.3682,161.5268,161.2592,161.4078,121501.0
2019-11-22 15:30:00,162.84,162.87,162.41,162.78,461841.0,161.3979,161.4277,160.9717,161.3385,461841.0
2019-11-25 09:30:00,163.78,164.65,162.25,162.53,589184.0,162.3296,163.1919,160.8132,161.0907,589184.0
2019-11-25 10:00:00,162.49,162.53,161.89,162.38,378885.0,161.051,161.0907,160.4563,160.942,378885.0
2019-11-25 10:30:00,162.39,162.98,162.38,162.61,226617.0,160.9519,161.5367,160.942,161.17,226617.0
2019-11-25 11:00:00,162.6,162.95,162.42,162.67,197053.0,161.1601,161.507,160.9817,161.2294,197053.0
2019-11-25 11:30:00,162.67,162.78,162.43,162.76,144674.0,161.2294,161.3385,160.9916,161.3186,144674.0
2019-11-25 12:00:00,162.76,162.93,162.28,162.33,171840.0,161.3186,161.4871,160.8429,160.8924,171840.0
2019-11-25 12:30:00,162.31,162.52,162.26,162.39,148228.0,160.8726,161.0808,160.8231,160.9519,148228.0
2019-11-25 13:00:00,162.42,162.44,161.98,162.23,178950.0,160.9817,161.0015,160.5455,160.7933,178950.0
2019-11-25 13:30:00,162.23,162.23,161.88,161.99,235003.0,160.7933,160.7933,160.4464,160.5555,235003.0
2019-11-25 14:00:00,161.99,162.2,161.69,161.69,271026.0,160.5555,160.7636,160.2581,160.2581,271026.0
2019-11-25 14:30:00,161.7,161.98,161.59,161.72,176132.0,160.268,160.5455,160.159,160.2878,176132.0
2019-11-25 15:00:00,161.71,161.88,161.64,161.8,306853.0,160.2779,160.4464,160.2086,160.3671,306853.0
2019-11-25 15:30:00,161.81,162.3,161.45,161.65,678132.0,160.3771,160.8627,160.0202,160.2185,678132.0
2019-11-26 09:30:00,161.56,162.47,161.31,161.91,472925.0,160.1293,161.0312,159.8815,160.4762,472925.0
2019-11-26 10:00:00,161.88,162.42,161.8,162.03,185521.0,160.4464,160.9817,160.3671,160.5951,185521.0
2019-11-26 10:30:00,162.02,162.09,161.88,162.03,196381.0,160.5852,160.6546,160.4464,160.5951,196381.0
2019-11-26 11:00:00,162.02,162.24,161.97,162.15,250594.0,160.5852,160.8032,160.5356,160.714,250594.0
2019-11-26 11:30:00,162.15,162.61,162.07,162.37,212396.0,160.714,161.17,160.6347,160.9321,212396.0
2019-11-26 12:00:00,162.38,162.53,162.18,162.34,101684.0,160.942,161.0907,160.7438,160.9024,101684.0
2019-11-26 12:30:00,162.34,162.57,162.22,162.56,76213.0,160.9024,161.1303,160.7834,161.1204,76213.0
2019-11-26 13:00:00,162.57,162.57,162.05,162.11,106159.0,161.1303,161.1303,160.6149,160.6744,106159.0
2019-11-26 13:30:00,162.14,162.36,161.91,162.26,142849.0,160.7041,160.9222,160.4762,160.8231,142849.0
2019-11-26 14:00:00,162.28,162.5,162.25,162.44,179757.0,160.8429,161.0609,160.8132,161.0015,179757.0
2019-11-26 14:30:00,162.44,162.48,162.31,162.39,107841.0,161.0015,161.0411,160.8726,160.9519,107841.0
2019-11-26 15:00:00,162.41,162.42,162.21,162.34,134970.0,160.9717,160.9817,160.7735,160.9024,134970.0
2019-11-26 15:30:00,162.35,162.6,162.27,162.46,426700.0,160.9123,161.1601,160.833,161.0213,426700.0
2019-11-27 09:30:00,161.92,162.84,161.47,161.87,299262.0,160.4861,161.3979,160.0401,160.4365,299262.0
2019-11-27 10:00:00,161.84,162.3,161.71,162.16,169042.0,160.4068,160.8627,160.2779,160.724,169042.0
2019-11-27 10:30:00,162.12,162.35,161.68,161.84,129264.0,160.6843,160.9123,160.2482,160.4068,129264.0
2019-11-27 11:00:00,161.84,162.2,161.71,161.8,140700.0,160.4068,160.7636,160.2779,160.3671,140700.0
2019-11-27 11:30:00,161.81,162.1,161.69,162.02,108402.0,160.3771,160.6645,160.2581,160.5852,108402.0
2019-11-27 12:00:00,162.04,162.15,161.62,161.68,120235.0,160.605,160.714,160.1887,160.2482,120235.0
2019-11-27 12:30:00,161.66,161.84,161.62,161.72,78586.0,160.2284,160.4068,160.1887,160.2878,78586.0
2019-11-27 13:00:00,161.72,161.88,161.56,161.79,160847.0,160.2878,160.4464,160.1293,160.3572,160847.0
2019-11-27 13:30:00,161.78,161.92,161.76,161.85,82944.0,160.3473,160.4861,160.3275,160.4167,82944.0
2019-11-27 14:00:00,161.84,161.84,161.63,161.7,107675.0,160.4068,160.4068,160.1986,160.268,107675.0
2019-11-27 14:30:00,161.7,161.71,161.22,161.39,238642.0,160.268,160.2779,159.7923,159.9608,238642.0
2019-11-27 15:00:00,161.38,161.39,161.11,161.15,176375.0,159.9509,159.9608,159.6833,159.7229,176375.0
2019-11-27 15:30:00,161.15,161.59,161.12,161.48,522109.0,159.7229,160.159,159.6932,160.05,522109.0
2019-11-29 09:30:00,161.61,162.23,161.32,162.14,280601.0,160.1788,160.7933,159.8914,160.7041,280601.0
2019-11-29 10:00:00,162.1,162.76,161.98,162.62,251305.0,160.6645,161.3186,160.5455,161.1799,251305.0
2019-11-29 10:30:00,162.61,162.97,162.31,162.92,163945.0,161.17,161.5268,160.8726,161.4772,163945.0
2019-11-29 11:00:00,162.9,163.24,162.85,163.09,170146.0,161.4574,161.7944,161.4078,161.6457,170146.0
2019-11-29 11:30:00,163.07,163.32,162.67,163.32,171345.0,161.6259,161.8737,161.2294,161.8737,171345.0
2019-11-29 12:00:00,163.34,163.34,162.78,162.96,192919.0,161.8935,161.8935,161.3385,161.5169,192919.0
2019-11-29 12:30:00,162.95,163.41,162.58,162.91,405932.0,161.507,161.9629,161.1402,161.4673,405932.0
2019-12-02 09:30:00,163.1,163.21,159.79,160.16,652988.0,161.6556,161.7647,158.3749,158.7417,652988.0
2019-12-02 10:00:00,160.08,160.3,158.95,159.31,359771.0,158.6624,158.8804,157.5424,157.8992,359771.0
2019-12-02 10:30:00,159.27,159.27,158.1,158.51,349316.0,157.8595,157.8595,156.6999,157.1063,349316.0
2019-12-02 11:00:00,158.51,159.24,158.21,158.84,242310.0,157.1063,157.8298,156.8089,157.4334,242310.0
2019-12-02 11:30:00,158.85,160.1,158.59,159.85,222288.0,157.4433,158.6822,157.1856,158.4344,222288.0
2019-12-02 12:00:00,159.83,160.39,159.8,160.09,141065.0,158.4146,158.9696,158.3849,158.6723,141065.0
2019-12-02 12:30:00,160.05,160.24,159.9,160.15,117119.0,158.6326,158.821,158.484,158.7318,117119.0
2019-12-02 13:00:00,160.13,160.82,160.1,160.68,119140.0,158.7119,159.3958,158.6822,159.2571,119140.0
2019-12-02 13:30:00,160.69,161.26,160.49,161.22,190495.0,159.267,159.8319,159.0687,159.7923,190495.0
2019-12-02 14:00:00,161.23,161.5,161.01,161.29,153921.0,159.8022,160.0698,159.5841,159.8617,153921.0
2019-12-02 14:30:00,161.3,161.54,161.11,161.34,200379.0,159.8716,160.1094,159.6833,159.9112,200379.0
2019-12-02 15:00:00,161.34,161.34,160.71,160.72,184684.0,159.9112,159.9112,159.2868,159.2967,184684.0
2019-12-02 15:30:00,160.73,161.4,160.61,161.09,513336.0,159.3066,159.9707,159.1877,159.6634,513336.0
2019-12-03 09:30:00,156.96,159.71,156.19,159.6,589814.0,155.57,158.2956,154.8068,158.1866,589814.0
2019-12-03 10:00:00,159.57,160.75,159.16,159.61,258180.0,158.1569,159.3264,157.7505,158.1965,258180.0
2019-12-03 10:30:00,159.6,160.2,159.53,160.16,219673.0,158.1866,158.7813,158.1172,158.7417,219673.0
2019-12-03 11:00:00,160.2,160.66,159.73,160.26,231694.0,158.7813,159.2372,158.3155,158.8408,231694.0
2019-12-03 11:30:00,160.24,161.1,160.17,160.89,202601.0,158.821,159.6733,158.7516,159.4652,202601.0
2019-12-03 12:00:00,160.88,161.05,160.56,160.68,200978.0,159.4553,159.6238,159.1381,159.2571,200978.0
2019-12-03 12:30:00,160.7,160.74,160.39,160.73,162753.0,159.2769,159.3165,158.9696,159.3066,162753.0
2019-12-03 13:00:00,160.72,161.02,160.56,160.93,161557.0,159.2967,159.594,159.1381,159.5048,161557.0
2019-12-03 13:30:00,160.93,161.15,160.63,160.8,193572.0,159.5048,159.7229,159.2075,159.376,193572.0
2019-12-03 14:00:00,160.82,161.02,160.39,160.86,226382.0,159.3958,159.594,158.9696,159.4355,226382.0
2019-12-03 14:30:00,160.88,161.74,160.84,161.5,512338.0,159.4553,160.3077,159.4156,160.0698,512338.0
2019-12-03 15:00:00,161.51,161.66,161.09,161.43,375038.0,160.0797,160.2284,159.6634,160.0004,375038.0
2019-12-03 15:30:00,161.44,161.85,161.25,161.65,648763.0,160.0103,160.4167,159.822,160.2185,648763.0
2019-12-04 09:30:00,160.67,160.72,156.19,157.98,2776022.0,159.2471,159.2967,154.8068,156.581,2776022.0
2019-12-04 10:00:00,157.9,158.01,155.76,157.02,1970037.0,156.5017,156.6107,154.3806,155.6295,1970037.0
2019-12-04 10:30:00,157.03,157.5,156.37,156.45,838034.0,155.6394,156.1052,154.9852,155.0645,838034.0
2019-12-04 11:00:00,156.45,156.67,155.51,155.86,1037108.0,155.0645,155.2826,154.1328,154.4797,1037108.0
2019-12-04 11:30:00,155.86,156.18,154.85,155.0,1131893.0,154.4797,154.7969,153.4787,153.6274,1131893.0
2019-12-04 12:00:00,155.02,155.54,154.5,155.25,1220895.0,153.6472,154.1626,153.1318,153.8751,1220895.0
2019-12-04 12:30:00,155.28,156.12,155.24,155.92,596238.0,153.9049,154.7374,153.8652,154.5392,596238.0
2019-12-04 13:00:00,155.89,155.95,155.02,155.26,822566.0,154.5095,154.5689,153.6472,153.8851,822566.0
2019-12-04 13:30:00,155.28,156.14,155.23,155.73,513053.0,153.9049,154.7573,153.8553,154.3509,513053.0
2019-12-04 14:00:00,155.72,156.67,155.65,156.35,507950.0,154.341,155.2826,154.2716,154.9654,507950.0
2019-12-04 14:30:00,156.34,156.97,156.17,156.86,482521.0,154.9555,155.5799,154.787,155.4709,482521.0
2019-12-04 15:00:00,156.89,157.15,156.26,156.5,425147.0,155.5006,155.7583,154.8762,155.1141,425147.0
2019-12-04 15:30:00,156.5,156.73,156.22,156.49,818471.0,155.1141,155.342,154.8366,155.1042,818471.0
2019-12-05 09:30:00,155.74,157.67,155.25,156.9,1067391.0,154.3608,156.2737,153.8751,155.5105,1067391.0
2019-12-05 10:00:00,156.86,157.85,156.27,157.78,764797.0,155.4709,156.4521,154.8861,156.3827,764797.0
2019-12-05 10:30:00,157.82,158.37,157.37,158.13,482469.0,156.4224,156.9675,155.9764,156.7296,482469.0
2019-12-05 11:00:00,158.13,158.42,157.82,158.05,287644.0,156.7296,157.0171,156.4224,156.6504,287644.0
2019-12-05 11:30:00,158.02,158.22,157.63,157.77,278396.0,156.6206,156.8188,156.2341,156.3728,278396.0
2019-12-05 12:00:00,157.75,157.98,157.45,157.55,190813.0,156.353,156.581,156.0557,156.1548,190813.0
2019-12-05 12:30:00,157.55,157.9,157.48,157.81,257664.0,156.1548,156.5017,156.0854,156.4125,257664.0
2019-12-05 13:00:00,157.81,157.95,157.51,157.87,102134.0,156.4125,156.5512,156.1151,156.4719,102134.0
2019-12-05 13:30:00,157.87,157.98,157.63,157.91,154240.0,156.4719,156.581,156.2341,156.5116,154240.0
2019-12-05 14:00:00,157.92,158.23,157.81,158.17,163177.0,156.5215,156.8288,156.4125,156.7693,163177.0
2019-12-05 14:30:00,158.18,158.29,157.78,158.09,224028.0,156.7792,156.8882,156.3827,156.69,224028.0
2019-12-05 15:00:00,158.07,158.49,157.93,158.48,296067.0,156.6702,157.0865,156.5314,157.0765,296067.0
2019-12-05 15:30:00,158.47,158.92,158.16,158.23,876205.0,157.0666,157.5126,156.7594,156.8288,876205.0
2019-12-06 09:30:00,158.1,158.68,157.59,158.56,823043.0,156.6999,157.2748,156.1944,157.1558,823043.0
2019-12-06 10:00:00,158.54,159.5,158.5,159.44,435008.0,157.136,158.0875,157.0964,158.028,435008.0
2019-12-06 10:30:00,159.44,159.46,158.77,158.78,225766.0,158.028,158.0479,157.364,157.3739,225766.0
2019-12-06 11:00:00,158.77,159.09,158.35,158.73,265751.0,157.364,157.6811,156.9477,157.3243,265751.0
2019-12-06 11:30:00,158.74,158.95,158.5,158.5,185791.0,157.3342,157.5424,157.0964,157.0964,185791.0
2019-12-06 12:00:00,158.51,158.61,158.05,158.23,191063.0,157.1063,157.2054,156.6504,156.8288,191063.0
2019-12-06 12:30:00,158.23,158.64,158.2,158.56,130544.0,156.8288,157.2351,156.799,157.1558,130544.0
2019-12-06 13:00:00,158.56,158.69,158.28,158.37,122850.0,157.1558,157.2847,156.8783,156.9675,122850.0
2019-12-06 13:30:00,158.37,158.4,157.92,157.97,133579.0,156.9675,156.9973,156.5215,156.5711,133579.0
2019-12-06 14:00:00,158.0,158.14,157.93,158.01,139442.0,156.6008,156.7396,156.5314,156.6107,139442.0
2019-12-06 14:30:00,158.02,158.21,157.98,158.09,133328.0,156.6206,156.8089,156.581,156.69,133328.0
2019-12-06 15:00:00,158.11,158.14,157.72,157.99,178868.0,156.7098,156.7396,156.3233,156.5909,178868.0
2019-12-06 15:30:00,158.0,158.2,157.79,158.01,427058.0,156.6008,156.799,156.3927,156.6107,427058.0
2019-12-09 09:30:00,157.38,158.7,157.06,158.43,436979.0,155.9863,157.2946,155.6691,157.027,436979.0
2019-12-09 10:00:00,158.46,158.9,157.64,157.98,232589.0,157.0567,157.4928,156.244,156.581,232589.0
2019-12-09 10:30:00,157.99,158.01,157.3,157.72,171100.0,156.5909,156.6107,155.907,156.3233,171100.0
2019-12-09 11:00:00,157.72,157.72,157.11,157.44,142491.0,156.3233,156.3233,155.7187,156.0458,142491.0
2019-12-09 11:30:00,157.46,157.76,157.39,157.62,132181.0,156.0656,156.3629,155.9962,156.2242,132181.0
2019-12-09 12:00:00,157.62,158.01,157.62,157.85,112708.0,156.2242,156.6107,156.2242,156.4521,112708.0
2019-12-09 12:30:00,157.84,157.9,157.68,157.86,125446.0,156.4422,156.5017,156.2836,156.462,125446.0
2019-12-09 13:00:00,157.85,157.88,157.41,157.64,224829.0,156.4521,156.4819,156.016,156.244,224829.0
2019-12-09 13:30:00,157.64,157.65,157.33,157.52,173212.0,156.244,156.2539,155.9367,156.125,173212.0
2019-12-09 14:00:00,157.52,157.61,157.14,157.61,206053.0,156.125,156.2142,155.7484,156.2142,206053.0
2019-12-09 14:30:00,157.61,157.72,157.46,157.47,87478.0,156.2142,156.3233,156.0656,156.0755,87478.0
2019-12-09 15:00:00,157.45,157.84,157.4,157.79,154018.0,156.0557,156.4422,156.0061,156.3927,154018.0
2019-12-09 15:30:00,157.79,157.82,157.45,157.48,393022.0,156.3927,156.4224,156.0557,156.0854,393022.0
2019-12-10 09:30:00,157.01,157.67,156.83,157.31,282564.0,155.6196,156.2737,155.4412,155.9169,282564.0
2019-12-10 10:00:00,157.32,157.37,156.9,157.29,309168.0,155.9268,155.9764,155.5105,155.8971,309168.0
2019-12-10 10:30:00,157.31,157.31,157.04,157.15,223505.0,155.9169,155.9169,155.6493,155.7583,223505.0
2019-12-10 11:00:00,157.16,157.44,156.67,157.07,229711.0,155.7682,156.0458,155.2826,155.679,229711.0
2019-12-10 11:30:00,157.07,157.34,156.92,157.2,230212.0,155.679,155.9466,155.5304,155.8079,230212.0
2019-12-10 12:00:00,157.2,157.29,157.07,157.12,127357.0,155.8079,155.8971,155.679,155.7286,127357.0
2019-12-10 12:30:00,157.15,157.35,156.75,157.28,156885.0,155.7583,155.9565,155.3619,155.8872,156885.0
2019-12-10 13:00:00,157.29,157.5,156.99,157.06,174467.0,155.8971,156.1052,155.5997,155.6691,174467.0
2019-12-10 13:30:00,157.04,157.16,156.91,156.91,133192.0,155.6493,155.7682,155.5204,155.5204,133192.0
2019-12-10 14:00:00,156.92,157.05,156.7,156.77,153645.0,155.5304,155.6592,155.3123,155.3817,153645.0
2019-12-10 14:30:00,156.77,156.86,156.5,156.64,252102.0,155.3817,155.4709,155.1141,155.2528,252102.0
2019-12-10 15:00:00,156.64,156.74,156.31,156.43,230179.0,155.2528,155.352,154.9258,155.0447,230179.0
2019-12-10 15:30:00,156.44,156.58,156.17,156.44,511509.0,155.0546,155.1934,154.787,155.0546,511509.0
2019-12-11 09:30:00,156.84,156.88,155.69,155.83,403534.0,155.4511,155.4907,154.3112,154.45,403534.0
2019-12-11 10:00:00,155.86,156.82,155.77,156.5,277164.0,154.4797,155.4312,154.3905,155.1141,277164.0
2019-12-11 10:30:00,156.5,156.55,155.75,155.91,249801.0,155.1141,155.1636,154.3707,154.5293,249801.0
2019-12-11 11:00:00,155.89,155.98,155.48,155.63,274113.0,154.5095,154.5987,154.1031,154.2518,274113.0
2019-12-11 11:30:00,155.69,156.09,155.56,155.57,172583.0,154.3112,154.7077,154.1824,154.1923,172583.0
2019-12-11 12:00:00,155.57,155.86,155.5,155.78,111933.0,154.1923,154.4797,154.1229,154.4005,111933.0
2019-12-11 12:30:00,155.78,155.79,155.48,155.78,213567.0,154.4005,154.4104,154.1031,154.4005,213567.0
2019-12-11 13:00:00,155.79,155.98,155.72,155.91,77088.0,154.4104,154.5987,154.341,154.5293,77088.0
2019-12-11 13:30:00,155.91,156.02,155.73,155.81,110001.0,154.5293,154.6383,154.3509,154.4302,110001.0
2019-12-11 14:00:00,155.83,156.06,155.66,155.92,170311.0,154.45,154.678,154.2815,154.5392,170311.0
2019-12-11 14:30:00,155.92,156.1,155.48,156.02,296878.0,154.5392,154.7176,154.1031,154.6383,296878.0
2019-12-11 15:00:00,156.05,156.1,155.66,155.84,221111.0,154.6681,154.7176,154.2815,154.4599,221111.0
2019-12-11 15:30:00,155.84,156.48,155.81,156.38,600312.0,154.4599,155.0943,154.4302,154.9951,600312.0
2019-12-12 09:30:00,155.77,157.12,155.31,157.07,346996.0,154.3905,155.7286,153.9346,155.679,346996.0
2019-12-12 10:00:00,157.08,158.29,156.93,158.24,529492.0,155.6889,156.8882,155.5403,156.8387,529492.0
2019-12-12 10:30:00,158.24,158.38,157.54,157.93,337214.0,156.8387,156.9774,156.1449,156.5314,337214.0
2019-12-12 11:00:00,157.95,157.98,157.16,157.22,291500.0,156.5512,156.581,155.7682,155.8277,291500.0
2019-12-12 11:30:00,157.23,157.83,157.18,157.58,241543.0,155.8376,156.4323,155.7881,156.1845,241543.0
2019-12-12 12:00:00,157.56,157.59,156.7,157.03,165524.0,156.1647,156.1944,155.3123,155.6394,165524.0
2019-12-12 12:30:00,157.04,157.68,157.02,157.55,132018.0,155.6493,156.2836,155.6295,156.1548,132018.0
2019-12-12 13:00:00,157.54,158.17,157.53,158.15,201926.0,156.1449,156.7693,156.135,156.7495,201926.0
2019-12-12 13:30:00,158.16,158.45,157.87,157.94,198820.0,156.7594,157.0468,156.4719,156.5413,198820.0
2019-12-12 14:00:00,157.9,158.37,157.77,158.37,153236.0,156.5017,156.9675,156.3728,156.9675,153236.0
2019-12-12 14:30:00,158.38,158.7,157.92,158.42,248307.0,156.9774,157.2946,156.5215,157.0171,248307.0
2019-12-12 15:00:00,158.44,158.63,158.37,158.6,244461.0,157.0369,157.2252,156.9675,157.1955,244461.0
2019-12-12 15:30:00,158.59,158.99,158.38,158.59,619042.0,157.1856,157.582,156.9774,157.1856,619042.0
2019-12-13 09:30:00,158.86,160.9,158.55,160.89,835239.0,157.4532,159.4751,157.1459,159.4652,835239.0
2019-12-13 10:00:00,160.89,160.97,159.5,160.17,491221.0,159.4652,159.5445,158.0875,158.7516,491221.0
2019-12-13 10:30:00,160.16,160.45,159.66,160.0,357040.0,158.7417,159.0291,158.2461,158.5831,357040.0
2019-12-13 11:00:00,160.01,160.36,159.33,159.41,229312.0,158.593,158.9399,157.919,157.9983,229312.0
2019-12-13 11:30:00,159.36,160.24,159.32,160.03,245258.0,157.9487,158.821,157.9091,158.6128,245258.0
2019-12-13 12:00:00,160.05,160.79,160.03,160.77,283265.0,158.6326,159.3661,158.6128,159.3463,283265.0
2019-12-13 12:30:00,160.78,160.99,160.72,160.97,166304.0,159.3562,159.5643,159.2967,159.5445,166304.0
2019-12-13 13:00:00,160.97,161.47,160.96,161.31,329849.0,159.5445,160.0401,159.5346,159.8815,329849.0
2019-12-13 13:30:00,161.32,161.49,161.15,161.21,172860.0,159.8914,160.0599,159.7229,159.7824,172860.0
2019-12-13 14:00:00,161.25,161.27,160.85,160.97,175699.0,159.822,159.8418,159.4256,159.5445,175699.0
2019-12-13 14:30:00,160.98,161.0,160.73,160.94,116765.0,159.5544,159.5742,159.3066,159.5148,116765.0
2019-12-13 15:00:00,160.94,161.06,160.86,161.01,146156.0,159.5148,159.6337,159.4355,159.5841,146156.0
2019-12-13 15:30:00,161.0,161.24,160.88,161.1,471193.0,159.5742,159.8121,159.4553,159.6733,471193.0
2019-12-16 09:30:00,160.85,162.74,160.82,162.28,778447.0,159.4256,161.2988,159.3958,160.8429,778447.0
2019-12-16 10:00:00,162.3,162.56,162.03,162.42,365336.0,160.8627,161.1204,160.5951,160.9817,365336.0
2019-12-16 10:30:00,162.42,162.43,162.07,162.11,330768.0,160.9817,160.9916,160.6347,160.6744,330768.0
2019-12-16 11:00:00,162.11,162.31,161.93,162.31,239754.0,160.6744,160.8726,160.496,160.8726,239754.0
2019-12-16 11:30:00,162.31,162.31,161.75,162.2,228900.0,160.8726,160.8726,160.3176,160.7636,228900.0
2019-12-16 12:00:00,162.19,162.34,161.73,161.8,187491.0,160.7537,160.9024,160.2978,160.3671,187491.0
2019-12-16 12:30:00,161.78,161.92,161.44,161.69,197462.0,160.3473,160.4861,160.0103,160.2581,197462.0
2019-12-16 13:00:00,161.69,161.76,161.49,161.51,124652.0,160.2581,160.3275,160.0599,160.0797,124652.0
2019-12-16 13:30:00,161.51,162.23,161.49,162.17,171438.0,160.0797,160.7933,160.0599,160.7339,171438.0
2019-12-16 14:00:00,162.17,162.21,161.64,161.69,221675.0,160.7339,160.7735,160.2086,160.2581,221675.0
2019-12-16 14:30:00,161.7,161.95,161.55,161.9,130037.0,160.268,160.5158,160.1194,160.4663,130037.0
2019-12-16 15:00:00,161.89,162.13,161.81,162.09,161724.0,160.4563,160.6942,160.3771,160.6546,161724.0
2019-12-16 15:30:00,162.09,162.24,161.8,161.95,435861.0,160.6546,160.8032,160.3671,160.5158,435861.0
2019-12-17 09:30:00,162.0,162.1,159.74,160.5,569000.0,160.5654,160.6645,158.3254,159.0787,569000.0
2019-12-17 10:00:00,160.47,161.39,160.25,161.13,323691.0,159.0489,159.9608,158.8309,159.7031,323691.0
2019-12-17 10:30:00,161.1,161.7,161.1,161.59,184500.0,159.6733,160.268,159.6733,160.159,184500.0
2019-12-17 11:00:00,161.59,161.97,161.41,161.77,226421.0,160.159,160.5356,159.9806,160.3374,226421.0
2019-12-17 11:30:00,161.77,161.95,161.54,161.85,141965.0,160.3374,160.5158,160.1094,160.4167,141965.0
2019-12-17 12:00:00,161.85,161.94,161.59,161.89,138868.0,160.4167,160.5059,160.159,160.4563,138868.0
2019-12-17 12:30:00,161.88,161.89,161.56,161.7,131972.0,160.4464,160.4563,160.1293,160.268,131972.0
2019-12-17 13:00:00,161.7,161.75,161.0,161.65,415249.0,160.268,160.3176,159.5742,160.2185,415249.0
2019-12-17 13:30:00,161.65,162.29,161.62,162.29,152375.0,160.2185,160.8528,160.1887,160.8528,152375.0
2019-12-17 14:00:00,162.28,162.33,161.98,162.2,285243.0,160.8429,160.8924,160.5455,160.7636,285243.0
2019-12-17 14:30:00,162.21,162.37,161.77,161.86,158201.0,160.7735,160.9321,160.3374,160.4266,158201.0
2019-12-17 15:00:00,161.86,162.08,161.83,162.0,198829.0,160.4266,160.6447,160.3969,160.5654,198829.0
2019-12-17 15:30:00,162.0,162.17,161.51,161.64,402349.0,160.5654,160.7339,160.0797,160.2086,402349.0
2019-12-18 09:30:00,161.8,162.56,161.65,162.16,290357.0,160.3671,161.1204,160.2185,160.724,290357.0
2019-12-18 10:00:00,162.14,162.48,161.94,162.47,124102.0,160.7041,161.0411,160.5059,161.0312,124102.0
2019-12-18 10:30:00,162.43,163.28,162.27,163.22,233999.0,160.9916,161.834,160.833,161.7746,233999.0
2019-12-18 11:00:00,163.2,163.24,162.68,163.11,274179.0,161.7547,161.7944,161.2393,161.6655,274179.0
2019-12-18 11:30:00,163.1,163.23,162.89,163.02,140935.0,161.6556,161.7845,161.4475,161.5763,140935.0
2019-12-18 12:00:00,163.02,163.18,162.66,162.79,337471.0,161.5763,161.7349,161.2195,161.3484,337471.0
2019-12-18 12:30:00,162.83,163.03,162.78,162.91,136819.0,161.388,161.5862,161.3385,161.4673,136819.0
2019-12-18 13:00:00,162.91,162.99,162.46,162.46,114681.0,161.4673,161.5466,161.0213,161.0213,114681.0
2019-12-18 13:30:00,162.47,162.71,162.38,162.66,106409.0,161.0312,161.2691,160.942,161.2195,106409.0
2019-12-18 14:00:00,162.65,162.73,162.42,162.44,104217.0,161.2096,161.2889,160.9817,161.0015,104217.0
2019-12-18 14:30:00,162.44,162.65,162.22,162.29,160645.0,161.0015,161.2096,160.7834,160.8528,160645.0
2019-12-18 15:00:00,162.31,162.32,161.76,161.78,181364.0,160.8726,160.8825,160.3275,160.3473,181364.0
2019-12-18 15:30:00,161.77,161.82,161.48,161.48,355003.0,160.3374,160.387,160.05,160.05,355003.0
2019-12-19 09:30:00,161.59,161.92,161.16,161.56,187398.0,160.159,160.4861,159.7328,160.1293,187398.0
2019-12-19 10:00:00,161.56,161.6,161.03,161.17,148461.0,160.1293,160.1689,159.604,159.7427,148461.0
2019-12-19 10:30:00,161.16,161.75,160.83,161.72,137866.0,159.7328,160.3176,159.4057,160.2878,137866.0
2019-12-19 11:00:00,161.69,161.9,161.52,161.86,112506.0,160.2581,160.4663,160.0896,160.4266,112506.0
2019-12-19 11:30:00,161.9,162.45,161.9,162.37,147175.0,160.4663,161.0114,160.4663,160.9321,147175.0
2019-12-19 12:00:00,162.36,162.52,162.33,162.41,110816.0,160.9222,161.0808,160.8924,160.9717,110816.0
2019-12-19 12:30:00,162.42,162.66,162.33,162.66,114287.0,160.9817,161.2195,160.8924,161.2195,114287.0
2019-12-19 13:00:00,162.66,162.98,162.57,162.96,175120.0,161.2195,161.5367,161.1303,161.5169,175120.0
2019-12-19 13:30:00,162.96,163.0,162.8,162.86,83817.0,161.5169,161.5565,161.3583,161.4178,83817.0
2019-12-19 14:00:00,162.84,162.85,162.48,162.65,132866.0,161.3979,161.4078,161.0411,161.2096,132866.0
2019-12-19 14:30:00,162.65,162.99,162.65,162.82,115328.0,161.2096,161.5466,161.2096,161.3781,115328.0
2019-12-19 15:00:00,162.84,162.89,162.57,162.81,127822.0,161.3979,161.4475,161.1303,161.3682,127822.0
2019-12-19 15:30:00,162.8,163.34,162.8,163.32,622675.0,161.3583,161.8935,161.3583,161.8737,622675.0
2019-12-20 09:30:00,164.73,164.92,163.63,164.02,1092024.0,163.2712,163.4595,162.1809,162.5675,1092024.0
2019-12-20 10:00:00,164.03,164.74,163.87,164.17,450504.0,162.5774,163.2811,162.4188,162.7162,450504.0
2019-12-20 10:30:00,164.18,164.45,163.72,163.76,169287.0,162.7261,162.9937,162.2701,162.3098,169287.0
2019-12-20 11:00:00,163.77,164.49,163.66,164.44,171249.0,162.3197,163.0333,162.2107,162.9838,171249.0
2019-12-20 11:30:00,164.45,164.63,164.08,164.09,168665.0,162.9937,163.1721,162.6269,162.6369,168665.0
2019-12-20 12:00:00,164.1,164.35,163.86,164.22,138410.0,162.6468,162.8946,162.4089,162.7657,138410.0
2019-12-20 12:30:00,164.23,164.72,164.23,164.64,158195.0,162.7756,163.2613,162.7756,163.182,158195.0
2019-12-20 13:00:00,164.63,164.95,164.53,164.65,191542.0,163.1721,163.4892,163.073,163.1919,191542.0
2019-12-20 13:30:00,164.65,165.04,164.51,165.03,345545.0,163.1919,163.5784,163.0531,163.5685,345545.0
2019-12-20 14:00:00,165.04,165.17,164.78,164.89,189266.0,163.5784,163.7073,163.3208,163.4298,189266.0
2019-12-20 14:30:00,164.89,165.0,164.63,164.91,143951.0,163.4298,163.5388,163.1721,163.4496,143951.0
2019-12-20 15:00:00,164.89,164.92,164.52,164.74,148469.0,163.4298,163.4595,163.0631,163.2811,148469.0
2019-12-20 15:30:00,164.75,164.89,164.45,164.51,604664.0,163.291,163.4298,162.9937,163.0531,604664.0
2019-12-23 09:30:00,164.04,164.36,163.35,163.64,405296.0,162.5873,162.9045,161.9034,162.1908,405296.0
2019-12-23 10:00:00,163.65,164.08,163.63,163.75,179266.0,162.2008,162.6269,162.1809,162.2999,179266.0
2019-12-23 10:30:00,163.72,164.87,163.72,164.87,220110.0,162.2701,163.41,162.2701,163.41,220110.0
2019-12-23 11:00:00,164.85,164.87,164.39,164.77,135556.0,163.3901,163.41,162.9342,163.3108,135556.0
2019-12-23 11:30:00,164.76,164.86,164.3,164.52,104628.0,163.3009,163.4,162.845,163.0631,104628.0
2019-12-23 12:00:00,164.52,164.53,163.82,163.84,116059.0,163.0631,163.073,162.3693,162.3891,116059.0
2019-12-23 12:30:00,163.84,163.97,163.71,163.81,75898.0,162.3891,162.5179,162.2602,162.3593,75898.0
2019-12-23 13:00:00,163.83,164.0,163.78,163.93,83364.0,162.3792,162.5477,162.3296,162.4783,83364.0
2019-12-23 13:30:00,163.94,164.06,163.68,163.68,99365.0,162.4882,162.6071,162.2305,162.2305,99365.0
2019-12-23 14:00:00,163.67,163.81,163.51,163.76,132446.0,162.2206,162.3593,162.062,162.3098,132446.0
2019-12-23 14:30:00,163.77,163.79,163.52,163.72,98242.0,162.3197,162.3395,162.0719,162.2701,98242.0
2019-12-23 15:00:00,163.72,163.77,163.55,163.75,163521.0,162.2701,162.3197,162.1016,162.2999,163521.0
2019-12-23 15:30:00,163.75,164.03,163.55,163.75,508517.0,162.2999,162.5774,162.1016,162.2999,508517.0
2019-12-24 09:30:00,163.31,163.85,162.87,163.03,185782.0,161.8638,162.399,161.4277,161.5862,185782.0
2019-12-24 10:00:00,163.08,163.43,162.89,163.19,66475.0,161.6358,161.9827,161.4475,161.7448,66475.0
2019-12-24 10:30:00,163.19,163.45,163.05,163.33,83178.0,161.7448,162.0025,161.6061,161.8836,83178.0
2019-12-24 11:00:00,163.35,163.45,163.06,163.13,85022.0,161.9034,162.0025,161.616,161.6854,85022.0
2019-12-24 11:30:00,163.15,163.22,163.0,163.14,71690.0,161.7052,161.7746,161.5565,161.6953,71690.0
2019-12-24 12:00:00,163.14,163.31,163.05,163.25,60261.0,161.6953,161.8638,161.6061,161.8043,60261.0
2019-12-24 12:30:00,163.25,163.35,163.01,163.27,120648.0,161.8043,161.9034,161.5664,161.8241,120648.0
2019-12-26 09:30:00,163.4,164.22,163.27,164.05,143581.0,161.953,162.7657,161.8241,162.5972,143581.0
2019-12-26 10:00:00,164.07,164.18,163.85,163.93,87108.0,162.617,162.7261,162.399,162.4783,87108.0
2019-12-26 10:30:00,163.93,164.27,163.88,164.14,81559.0,162.4783,162.8153,162.4287,162.6864,81559.0
2019-12-26 11:00:00,164.15,164.21,163.81,163.98,70845.0,162.6963,162.7558,162.3593,162.5278,70845.0
2019-12-26 11:30:00,163.96,164.09,163.79,163.98,82884.0,162.508,162.6369,162.3395,162.5278,82884.0
2019-12-26 12:00:00,163.99,164.13,163.8,164.09,82868.0,162.5377,162.6765,162.3494,162.6369,82868.0
2019-12-26 12:30:00,164.09,164.13,163.93,164.04,88838.0,162.6369,162.6765,162.4783,162.5873,88838.0
2019-12-26 13:00:00,164.06,164.46,164.03,164.44,128026.0,162.6071,163.0036,162.5774,162.9838,128026.0
2019-12-26 13:30:00,164.47,164.53,164.25,164.27,86749.0,163.0135,163.073,162.7954,162.8153,86749.0
2019-12-26 14:00:00,164.28,164.46,164.03,164.03,65372.0,162.8252,163.0036,162.5774,162.5774,65372.0
2019-12-26 14:30:00,164.08,164.13,163.9,164.03,69654.0,162.6269,162.6765,162.4485,162.5774,69654.0
2019-12-26 15:00:00,164.06,164.1,163.88,163.91,123014.0,162.6071,162.6468,162.4287,162.4585,123014.0
2019-12-26 15:30:00,163.9,164.51,163.81,164.51,253703.0,162.4485,163.0531,162.3593,163.0531,253703.0
2019-12-27 09:30:00,164.86,165.29,163.9,164.06,359347.0,163.4,163.8262,162.4485,162.6071,359347.0
2019-12-27 10:00:00,164.09,165.15,164.09,165.01,189927.0,162.6369,163.6875,162.6369,163.5487,189927.0
2019-12-27 10:30:00,165.02,165.46,164.88,165.23,165188.0,163.5586,163.9947,163.4199,163.7668,165188.0
2019-12-27 11:00:00,165.25,165.29,165.1,165.21,135084.0,163.7866,163.8262,163.6379,163.7469,135084.0
2019-12-27 11:30:00,165.2,165.32,164.86,164.93,111946.0,163.737,163.856,163.4,163.4694,111946.0
2019-12-27 12:00:00,164.96,165.17,164.95,165.06,108593.0,163.4992,163.7073,163.4892,163.5983,108593.0
2019-12-27 12:30:00,165.06,165.33,164.97,165.2,103461.0,163.5983,163.8659,163.5091,163.737,103461.0
2019-12-27 13:00:00,165.21,165.29,165.1,165.13,106060.0,163.7469,163.8262,163.6379,163.6677,106060.0
2019-12-27 13:30:00,165.12,165.22,165.05,165.08,91494.0,163.6577,163.7569,163.5884,163.6181,91494.0
2019-12-27 14:00:00,165.09,165.31,165.06,165.3,80898.0,163.628,163.8461,163.5983,163.8361,80898.0
2019-12-27 14:30:00,165.31,165.4,165.2,165.33,90406.0,163.8461,163.9353,163.737,163.8659,90406.0
2019-12-27 15:00:00,165.34,165.43,165.02,165.1,205048.0,163.8758,163.965,163.5586,163.6379,205048.0
2019-12-27 15:30:00,165.09,165.21,164.6,164.98,334212.0,163.628,163.7469,163.1423,163.519,334212.0
2019-12-30 09:30:00,164.86,164.94,161.2,162.07,431087.0,163.4,163.4793,159.7725,160.6347,431087.0
2019-12-30 10:00:00,162.07,162.76,161.94,162.55,142940.0,160.6347,161.3186,160.5059,161.1105,142940.0
2019-12-30 10:30:00,162.55,163.11,162.46,162.82,104605.0,161.1105,161.6655,161.0213,161.3781,104605.0
2019-12-30 11:00:00,162.84,163.25,162.52,163.15,123493.0,161.3979,161.8043,161.0808,161.7052,123493.0
2019-12-30 11:30:00,163.17,163.45,162.95,163.18,93654.0,161.725,162.0025,161.507,161.7349,93654.0
2019-12-30 12:00:00,163.19,163.31,163.02,163.24,96974.0,161.7448,161.8638,161.5763,161.7944,96974.0
2019-12-30 12:30:00,163.25,163.5,163.17,163.25,56663.0,161.8043,162.0521,161.725,161.8043,56663.0
2019-12-30 13:00:00,163.25,163.41,163.1,163.19,54372.0,161.8043,161.9629,161.6556,161.7448,54372.0
2019-12-30 13:30:00,163.19,163.53,163.13,163.52,58230.0,161.7448,162.0818,161.6854,162.0719,58230.0
2019-12-30 14:00:00,163.52,163.52,163.08,163.48,228041.0,162.0719,162.0719,161.6358,162.0323,228041.0
2019-12-30 14:30:00,163.46,163.46,163.17,163.3,85067.0,162.0124,162.0124,161.725,161.8539,85067.0
2019-12-30 15:00:00,163.31,163.31,162.72,162.74,176377.0,161.8638,161.8638,161.279,161.2988,176377.0
2019-12-30 15:30:00,162.73,162.74,162.29,162.46,374922.0,161.2889,161.2988,160.8528,161.0213,374922.0
2019-12-31 09:30:00,162.04,163.26,161.8,162.69,194701.0,160.605,161.8142,160.3671,161.2493,194701.0
2019-12-31 10:00:00,162.65,162.82,162.24,162.28,128377.0,161.2096,161.3781,160.8032,160.8429,128377.0
2019-12-31 10:30:00,162.3,162.69,162.19,162.23,123445.0,160.8627,161.2493,160.7537,160.7933,123445.0
2019-12-31 11:00:00,162.19,162.58,162.03,162.03,109080.0,160.7537,161.1402,160.5951,160.5951,109080.0
2019-12-31 11:30:00,162.06,162.63,162.0,162.6,151913.0,160.6248,161.1898,160.5654,161.1601,151913.0
2019-12-31 12:00:00,162.6,162.6,162.35,162.45,58999.0,161.1601,161.1601,160.9123,161.0114,58999.0
2019-12-31 12:30:00,162.44,162.54,162.21,162.5,88318.0,161.0015,161.1006,160.7735,161.0609,88318.0
2019-12-31 13:00:00,162.49,162.56,162.25,162.29,64310.0,161.051,161.1204,160.8132,160.8528,64310.0
2019-12-31 13:30:00,162.29,162.5,162.25,162.37,63444.0,160.8528,161.0609,160.8132,160.9321,63444.0
2019-12-31 14:00:00,162.36,162.4,162.1,162.4,74206.0,160.9222,160.9618,160.6645,160.9618,74206.0
2019-12-31 14:30:00,162.4,162.5,162.27,162.32,102894.0,160.9618,161.0609,160.833,160.8825,102894.0
2019-12-31 15:00:00,162.31,162.46,162.22,162.36,168102.0,160.8726,161.0213,160.7834,160.9222,168102.0
2019-12-31 15:30:00,162.37,162.75,162.12,162.65,605804.0,160.9321,161.3087,160.6843,161.2096,605804.0
2020-01-02 09:30:00,163.92,165.25,163.58,165.17,561732.0,162.4684,163.7866,162.1314,163.7073,561732.0
2020-01-02 10:00:00,165.19,165.33,164.29,164.75,249234.0,163.7271,163.8659,162.8351,163.291,249234.0
2020-01-02 10:30:00,164.79,165.21,164.42,165.19,216040.0,163.3307,163.7469,162.9639,163.7271,216040.0
2020-01-02 11:00:00,165.2,165.6,165.11,165.44,186093.0,163.737,164.1335,163.6478,163.9749,186093.0
2020-01-02 11:30:00,165.44,165.52,164.82,165.5,201126.0,163.9749,164.0542,163.3604,164.0344,201126.0
2020-01-02 12:00:00,165.51,165.78,165.39,165.6,131274.0,164.0443,164.3119,163.9253,164.1335,131274.0
2020-01-02 12:30:00,165.59,166.16,165.54,166.06,169632.0,164.1236,164.6885,164.074,164.5894,169632.0
2020-01-02 13:00:00,166.07,166.1,165.54,165.58,301779.0,164.5993,164.6291,164.074,164.1137,301779.0
2020-01-02 13:30:00,165.57,165.62,165.37,165.42,304651.0,164.1038,164.1533,163.9055,163.9551,304651.0
2020-01-02 14:00:00,165.39,166.0,165.37,165.98,491569.0,163.9253,164.5299,163.9055,164.5101,491569.0
2020-01-02 14:30:00,165.98,166.35,165.9,166.24,135865.0,164.5101,164.8768,164.4308,164.7678,135865.0
2020-01-02 15:00:00,166.24,166.48,166.09,166.28,167996.0,164.7678,165.0057,164.6191,164.8075,167996.0
2020-01-02 15:30:00,166.3,167.07,166.21,167.05,576342.0,164.8273,165.5905,164.7381,165.5706,576342.0
2020-01-03 09:30:00,165.06,166.65,165.0,166.09,264099.0,163.5983,165.1742,163.5388,164.6191,264099.0
2020-01-03 10:00:00,166.11,166.11,165.6,166.06,152395.0,164.639,164.639,164.1335,164.5894,152395.0
2020-01-03 10:30:00,166.1,166.41,165.92,166.01,98569.0,164.6291,164.9363,164.4507,164.5399,98569.0
2020-01-03 11:00:00,166.03,166.11,165.29,165.7,268526.0,164.5597,164.639,163.8262,164.2326,268526.0
2020-01-03 11:30:00,165.76,166.22,165.76,166.21,81919.0,164.2921,164.748,164.2921,164.7381,81919.0
2020-01-03 12:00:00,166.2,166.7,166.16,166.45,119970.0,164.7282,165.2237,164.6885,164.976,119970.0
2020-01-03 12:30:00,166.45,166.7,166.43,166.45,44514.0,164.976,165.2237,164.9561,164.976,44514.0
2020-01-03 13:00:00,166.42,166.67,166.35,166.55,51044.0,164.9462,165.194,164.8768,165.0751,51044.0
2020-01-03 13:30:00,166.57,166.65,166.0,166.45,49132.0,165.0949,165.1742,164.5299,164.976,49132.0
2020-01-03 14:00:00,166.48,166.51,165.97,166.12,53175.0,165.0057,165.0354,164.5002,164.6489,53175.0
2020-01-03 14:30:00,166.1,166.71,166.09,166.65,117197.0,164.6291,165.2337,164.6191,165.1742,117197.0
2020-01-03 15:00:00,166.7,166.77,166.5,166.72,185096.0,165.2237,165.2931,165.0255,165.2436,185096.0
2020-01-03 15:30:00,166.72,166.74,166.18,166.19,411218.0,165.2436,165.2634,164.7084,164.7183,411218.0
2020-01-06 09:30:00,165.0,170.38,164.45,169.73,1194938.0,163.5388,168.8712,162.9937,168.2269,1194938.0
2020-01-06 10:00:00,169.75,170.99,169.27,170.98,533964.0,168.2467,169.4758,167.771,169.4658,533964.0
2020-01-06 10:30:00,170.99,171.69,170.84,171.15,474538.0,169.4758,170.1696,169.3271,169.6343,474538.0
2020-01-06 11:00:00,171.16,171.49,170.61,171.0,296851.0,169.6443,169.9713,169.0991,169.4857,296851.0
2020-01-06 11:30:00,171.04,171.26,170.26,170.33,274178.0,169.5253,169.7434,168.7522,168.8216,274178.0
2020-01-06 12:00:00,170.33,170.48,169.7,170.32,269950.0,168.8216,168.9703,168.1972,168.8117,269950.0
2020-01-06 12:30:00,170.32,170.87,170.23,170.75,396015.0,168.8117,169.3568,168.7225,169.2379,396015.0
2020-01-06 13:00:00,170.75,172.23,170.64,172.21,336198.0,169.2379,170.7048,169.1289,170.685,336198.0
2020-01-06 13:30:00,172.19,172.65,171.86,172.59,336703.0,170.6651,171.1211,170.3381,171.0616,336703.0
2020-01-06 14:00:00,172.62,173.0,172.34,172.86,354581.0,171.0913,171.468,170.8138,171.3292,354581.0
2020-01-06 14:30:00,172.88,173.36,172.76,173.3,423182.0,171.349,171.8248,171.2301,171.7653,423182.0
2020-01-06 15:00:00,173.32,173.33,172.74,172.8,434930.0,171.7851,171.795,171.2103,171.2697,434930.0
2020-01-06 15:30:00,172.8,173.67,172.56,173.42,736104.0,171.2697,172.132,171.0319,171.8842,736104.0
2020-01-07 09:30:00,173.23,173.74,172.09,173.57,879208.0,171.6959,172.2014,170.566,172.0329,879208.0
2020-01-07 10:00:00,173.63,174.29,173.24,174.02,411927.0,172.0924,172.7465,171.7058,172.4789,411927.0
2020-01-07 10:30:00,174.0,175.67,173.73,175.32,672275.0,172.4591,174.1143,172.1915,173.7674,672275.0
2020-01-07 11:00:00,175.34,175.84,174.85,175.38,425600.0,173.7872,174.2828,173.3016,173.8269,425600.0
2020-01-07 11:30:00,175.39,175.51,174.96,175.5,333132.0,173.8368,173.9557,173.4106,173.9458,333132.0
2020-01-07 12:00:00,175.42,175.49,174.61,175.23,229139.0,173.8665,173.9359,173.0637,173.6782,229139.0
2020-01-07 12:30:00,175.2,175.25,174.95,175.12,217875.0,173.6485,173.698,173.4007,173.5692,217875.0
2020-01-07 13:00:00,175.1,175.33,174.9,175.18,281048.0,173.5494,173.7773,173.3511,173.6287,281048.0
2020-01-07 13:30:00,175.19,175.62,175.05,175.56,213298.0,173.6386,174.0648,173.4998,174.0053,213298.0
2020-01-07 14:00:00,175.56,175.85,174.91,175.85,308395.0,174.0053,174.2927,173.361,174.2927,308395.0
2020-01-07 14:30:00,175.85,176.08,175.58,176.07,313946.0,174.2927,174.5207,174.0251,174.5108,313946.0
2020-01-07 15:00:00,176.08,176.62,176.03,176.55,518593.0,174.5207,175.0559,174.4711,174.9865,518593.0
2020-01-07 15:30:00,176.54,176.87,175.94,176.04,1200462.0,174.9766,175.3037,174.3819,174.481,1200462.0
2020-01-08 09:30:00,175.23,176.19,174.75,175.81,774172.0,173.6782,174.6297,173.2025,174.2531,774172.0
2020-01-08 10:00:00,175.8,176.49,175.21,176.06,340123.0,174.2432,174.9271,173.6584,174.5009,340123.0
2020-01-08 10:30:00,176.01,176.65,175.95,176.51,354912.0,174.4513,175.0856,174.3918,174.9469,354912.0
2020-01-08 11:00:00,176.5,177.13,176.0,176.8,230897.0,174.937,175.5614,174.4414,175.2343,230897.0
2020-01-08 11:30:00,176.77,177.82,176.54,177.11,325492.0,175.2046,176.2453,174.9766,175.5416,325492.0
2020-01-08 12:00:00,177.1,178.0,177.1,177.71,287488.0,175.5316,176.4237,175.5316,176.1362,287488.0
2020-01-08 12:30:00,177.71,178.2,177.52,178.17,220892.0,176.1362,176.6219,175.9479,176.5922,220892.0
2020-01-08 13:00:00,178.18,178.63,177.98,178.63,207063.0,176.6021,177.0481,176.4039,177.0481,207063.0
2020-01-08 13:30:00,178.63,178.85,178.32,178.36,285821.0,177.0481,177.2662,176.7408,176.7805,285821.0
2020-01-08 14:00:00,178.35,178.62,178.06,178.06,183470.0,176.7706,177.0382,176.4831,176.4831,183470.0
2020-01-08 14:30:00,178.04,178.33,177.85,178.0,288497.0,176.4633,176.7508,176.275,176.4237,288497.0
2020-01-08 15:00:00,178.03,178.5,177.85,178.47,233212.0,176.4534,176.9193,176.275,176.8895,233212.0
2020-01-08 15:30:00,178.46,178.56,177.01,177.33,682280.0,176.8796,176.9787,175.4424,175.7596,682280.0
2020-01-09 09:30:00,178.84,179.49,177.29,177.72,463596.0,177.2562,177.9005,175.72,176.1462,463596.0
2020-01-09 10:00:00,177.82,178.14,177.54,177.82,219422.0,176.2453,176.5624,175.9678,176.2453,219422.0
2020-01-09 10:30:00,177.81,178.93,177.75,178.92,221814.0,176.2354,177.3454,176.1759,177.3355,221814.0
2020-01-09 11:00:00,178.93,179.85,178.92,179.65,226663.0,177.3454,178.2573,177.3355,178.0591,226663.0
2020-01-09 11:30:00,179.65,179.76,179.23,179.39,205948.0,178.0591,178.1681,177.6428,177.8014,205948.0
2020-01-09 12:00:00,179.39,179.4,178.69,179.05,195250.0,177.8014,177.8113,177.1076,177.4644,195250.0
2020-01-09 12:30:00,179.06,179.06,178.09,178.96,316616.0,177.4743,177.4743,176.5129,177.3752,316616.0
2020-01-09 13:00:00,178.98,179.53,178.89,179.22,201996.0,177.395,177.9401,177.3058,177.6329,201996.0
2020-01-09 13:30:00,179.26,179.87,179.26,179.77,142451.0,177.6725,178.2771,177.6725,178.178,142451.0
2020-01-09 14:00:00,179.77,179.84,179.27,179.65,174743.0,178.178,178.2474,177.6824,178.0591,174743.0
2020-01-09 14:30:00,179.65,179.9,179.33,179.89,247946.0,178.0591,178.3069,177.7419,178.2969,247946.0
2020-01-09 15:00:00,179.89,179.89,179.33,179.35,229149.0,178.2969,178.2969,177.7419,177.7617,229149.0
2020-01-09 15:30:00,179.36,179.84,179.35,179.6,433690.0,177.7716,178.2474,177.7617,178.0095,433690.0
2020-01-10 09:30:00,179.84,180.63,179.14,180.56,580272.0,178.2474,179.0304,177.5536,178.961,580272.0
2020-01-10 10:00:00,180.61,180.68,180.09,180.43,281113.0,179.0106,179.0799,178.4952,178.8322,281113.0
2020-01-10 10:30:00,180.43,180.54,179.78,180.16,243283.0,178.8322,178.9412,178.1879,178.5645,243283.0
2020-01-10 11:00:00,180.15,180.39,179.98,180.05,176252.0,178.5546,178.7925,178.3861,178.4555,176252.0
2020-01-10 11:30:00,180.04,180.08,179.28,179.44,264693.0,178.4456,178.4853,177.6923,177.8509,264693.0
2020-01-10 12:00:00,179.42,179.44,178.69,179.14,333130.0,177.8311,177.8509,177.1076,177.5536,333130.0
2020-01-10 12:30:00,179.14,179.59,179.13,179.54,117558.0,177.5536,177.9996,177.5437,177.95,117558.0
2020-01-10 13:00:00,179.56,180.0,179.5,179.81,137420.0,177.9699,178.406,177.9104,178.2176,137420.0
2020-01-10 13:30:00,179.82,180.3,179.78,180.26,258135.0,178.2276,178.7033,178.1879,178.6637,258135.0
2020-01-10 14:00:00,180.25,180.35,179.94,180.21,122858.0,178.6538,178.7529,178.3465,178.6141,122858.0
2020-01-10 14:30:00,180.21,180.54,180.14,180.53,170716.0,178.6141,178.9412,178.5447,178.9313,170716.0
2020-01-10 15:00:00,180.52,180.55,180.17,180.32,245023.0,178.9214,178.9511,178.5745,178.7231,245023.0
2020-01-10 15:30:00,180.31,180.38,179.91,180.23,754033.0,178.7132,178.7826,178.3168,178.6339,754033.0
2020-01-13 09:30:00,181.26,182.97,181.13,182.67,573577.0,179.6548,181.3497,179.526,181.0523,573577.0
2020-01-13 10:00:00,182.72,183.46,182.64,183.09,344372.0,181.1019,181.8353,181.0226,181.4686,344372.0
2020-01-13 10:30:00,183.01,183.43,182.78,183.12,222836.0,181.3893,181.8056,181.1613,181.4983,222836.0
2020-01-13 11:00:00,183.11,183.68,182.96,183.52,307365.0,181.4884,182.0534,181.3398,181.8948,307365.0
2020-01-13 11:30:00,183.5,183.9,183.41,183.5,224873.0,181.875,182.2714,181.7858,181.875,224873.0
2020-01-13 12:00:00,183.53,183.87,183.52,183.85,204826.0,181.9047,182.2417,181.8948,182.2219,204826.0
2020-01-13 12:30:00,183.85,184.45,183.78,184.18,257873.0,182.2219,182.8166,182.1525,182.5489,257873.0
2020-01-13 13:00:00,184.19,184.29,183.96,184.1,252618.0,182.5589,182.658,182.3309,182.4697,252618.0
2020-01-13 13:30:00,184.12,184.39,183.98,184.23,185943.0,182.4895,182.7571,182.3507,182.5985,185943.0
2020-01-13 14:00:00,184.23,184.45,184.18,184.21,297913.0,182.5985,182.8166,182.5489,182.5787,297913.0
2020-01-13 14:30:00,184.19,184.25,183.98,184.14,210327.0,182.5589,182.6183,182.3507,182.5093,210327.0
2020-01-13 15:00:00,184.14,184.17,183.76,183.79,284089.0,182.5093,182.539,182.1327,182.1624,284089.0
2020-01-13 15:30:00,183.79,183.94,183.56,183.75,944254.0,182.1624,182.3111,181.9344,182.1228,944254.0
2020-01-14 09:30:00,183.5,183.85,182.1,182.63,501498.0,181.875,182.2219,180.4874,181.0127,501498.0
2020-01-14 10:00:00,182.7,183.42,182.64,183.39,208013.0,181.0821,181.7957,181.0226,181.7659,208013.0
2020-01-14 10:30:00,183.39,183.4,182.3,182.52,206739.0,181.7659,181.7759,180.6856,180.9037,206739.0
2020-01-14 11:00:00,182.5,182.85,182.27,182.72,207919.0,180.8838,181.2307,180.6559,181.1019,207919.0
2020-01-14 11:30:00,182.72,182.99,182.49,182.88,145670.0,181.1019,181.3695,180.8739,181.2605,145670.0
2020-01-14 12:00:00,182.88,183.17,182.71,183.03,100293.0,181.2605,181.5479,181.092,181.4091,100293.0
2020-01-14 12:30:00,183.04,183.21,182.93,182.96,120457.0,181.419,181.5875,181.31,181.3398,120457.0
2020-01-14 13:00:00,182.97,183.22,182.95,183.06,138945.0,181.3497,181.5975,181.3298,181.4389,138945.0
2020-01-14 13:30:00,183.09,183.18,182.63,182.72,215426.0,181.4686,181.5578,181.0127,181.1019,215426.0
2020-01-14 14:00:00,182.73,182.88,182.25,182.85,251349.0,181.1118,181.2605,180.636,181.2307,251349.0
2020-01-14 14:30:00,182.79,183.21,182.77,182.9,102920.0,181.1713,181.5875,181.1514,181.2803,102920.0
2020-01-14 15:00:00,182.86,183.02,182.46,182.46,179982.0,181.2406,181.3992,180.8442,180.8442,179982.0
2020-01-14 15:30:00,182.44,182.85,182.04,182.08,353356.0,180.8244,181.2307,180.4279,180.4675,353356.0
2020-01-15 09:30:00,181.68,183.09,181.5,182.78,335843.0,180.0711,181.4686,179.8927,181.1613,335843.0
2020-01-15 10:00:00,182.75,183.05,182.16,182.44,233943.0,181.1316,181.429,180.5468,180.8244,233943.0
2020-01-15 10:30:00,182.46,183.08,182.2,182.54,162124.0,180.8442,181.4587,180.5865,180.9235,162124.0
2020-01-15 11:00:00,182.53,182.68,181.74,181.86,162718.0,180.9136,181.0622,180.1306,180.2495,162718.0
2020-01-15 11:30:00,181.87,182.09,181.5,181.86,190986.0,180.2594,180.4775,179.8927,180.2495,190986.0
2020-01-15 12:00:00,181.84,182.32,181.83,182.07,187425.0,180.2297,180.7054,180.2198,180.4576,187425.0
2020-01-15 12:30:00,182.1,182.12,181.69,181.84,95771.0,180.4874,180.5072,180.081,180.2297,95771.0
2020-01-15 13:00:00,181.84,181.9,181.54,181.65,129259.0,180.2297,180.2891,179.9323,180.0414,129259.0
2020-01-15 13:30:00,181.64,181.97,181.35,181.46,122116.0,180.0314,180.3585,179.744,179.853,122116.0
2020-01-15 14:00:00,181.48,181.99,181.41,181.8,132255.0,179.8729,180.3783,179.8035,180.19,132255.0
2020-01-15 14:30:00,181.8,181.88,181.5,181.51,120566.0,180.19,180.2693,179.8927,179.9026,120566.0
2020-01-15 15:00:00,181.52,181.53,180.64,180.84,180781.0,179.9125,179.9224,179.0403,179.2385,180781.0
2020-01-15 15:30:00,180.83,181.1,180.61,181.06,404620.0,179.2286,179.4962,179.0106,179.4566,404620.0
2020-01-16 09:30:00,182.4,183.11,181.9,182.31,307545.0,180.7847,181.4884,180.2891,180.6955,307545.0
2020-01-16 10:00:00,182.29,182.57,181.33,181.47,135892.0,180.6757,180.9532,179.7242,179.8629,135892.0
2020-01-16 10:30:00,181.47,181.75,181.22,181.42,104336.0,179.8629,180.1405,179.6152,179.8134,104336.0
2020-01-16 11:00:00,181.47,181.47,180.96,181.25,146973.0,179.8629,179.8629,179.3575,179.6449,146973.0
2020-01-16 11:30:00,181.27,181.84,181.23,181.69,58174.0,179.6647,180.2297,179.6251,180.081,58174.0
2020-01-16 12:00:00,181.69,181.98,181.55,181.63,61977.0,180.081,180.3684,179.9422,180.0215,61977.0
2020-01-16 12:30:00,181.63,181.94,181.59,181.78,51706.0,180.0215,180.3288,179.9819,180.1702,51706.0
2020-01-16 13:00:00,181.8,181.95,181.63,181.79,57442.0,180.19,180.3387,180.0215,180.1801,57442.0
2020-01-16 13:30:00,181.77,181.88,181.59,181.71,70119.0,180.1603,180.2693,179.9819,180.1008,70119.0
2020-01-16 14:00:00,181.7,182.13,181.67,182.09,68946.0,180.0909,180.5171,180.0612,180.4775,68946.0
2020-01-16 14:30:00,182.1,182.32,181.98,182.06,64185.0,180.4874,180.7054,180.3684,180.4477,64185.0
2020-01-16 15:00:00,182.05,182.26,181.99,182.06,72262.0,180.4378,180.646,180.3783,180.4477,72262.0
2020-01-16 15:30:00,182.06,182.72,182.05,182.67,331524.0,180.4477,181.1019,180.4378,181.0523,331524.0
2020-01-17 09:30:00,183.23,183.34,181.36,182.54,714792.0,181.6074,181.7164,179.7539,180.9235,714792.0
2020-01-17 10:00:00,182.45,182.59,181.93,182.22,104774.0,180.8343,180.973,180.3189,180.6063,104774.0
2020-01-17 10:30:00,182.18,182.31,181.71,181.8,118041.0,180.5667,180.6955,180.1008,180.19,118041.0
2020-01-17 11:00:00,181.8,182.0,181.45,181.96,169862.0,180.19,180.3883,179.8431,180.3486,169862.0
2020-01-17 11:30:00,181.96,182.08,181.75,181.95,64037.0,180.3486,180.4675,180.1405,180.3387,64037.0
2020-01-17 12:00:00,181.94,182.31,181.71,182.24,108129.0,180.3288,180.6955,180.1008,180.6261,108129.0
2020-01-17 12:30:00,182.22,182.24,181.87,181.95,79132.0,180.6063,180.6261,180.2594,180.3387,79132.0
2020-01-17 13:00:00,181.96,182.42,181.95,182.41,67295.0,180.3486,180.8045,180.3387,180.7946,67295.0
2020-01-17 13:30:00,182.4,182.43,182.18,182.2,74113.0,180.7847,180.8144,180.5667,180.5865,74113.0
2020-01-17 14:00:00,182.21,182.52,182.17,182.35,105230.0,180.5964,180.9037,180.5567,180.7352,105230.0
2020-01-17 14:30:00,182.33,182.45,181.93,182.02,146995.0,180.7153,180.8343,180.3189,180.4081,146995.0
2020-01-17 15:00:00,182.05,182.17,181.69,181.85,180547.0,180.4378,180.5567,180.081,180.2396,180547.0
2020-01-17 15:30:00,181.87,182.27,181.84,182.19,399502.0,180.2594,180.6559,180.2297,180.5766,399502.0
2020-01-21 09:30:00,181.51,183.49,181.5,182.94,402413.0,179.9026,181.8651,179.8927,181.3199,402413.0
2020-01-21 10:00:00,182.91,184.78,182.84,184.42,405069.0,181.2902,183.1436,181.2208,182.7868,405069.0
2020-01-21 10:30:00,184.37,184.52,184.0,184.34,258924.0,182.7373,182.8859,182.3705,182.7075,258924.0
2020-01-21 11:00:00,184.34,185.61,184.29,185.61,380885.0,182.7075,183.9663,182.658,183.9663,380885.0
2020-01-21 11:30:00,185.59,186.0,185.44,185.62,527246.0,183.9465,184.3528,183.7978,183.9762,527246.0
2020-01-21 12:00:00,185.63,185.81,185.44,185.63,101756.0,183.9861,184.1645,183.7978,183.9861,101756.0
2020-01-21 12:30:00,185.63,185.66,185.03,185.28,157103.0,183.9861,184.0158,183.3914,183.6392,157103.0
2020-01-21 13:00:00,185.28,185.6,185.18,185.45,191903.0,183.6392,183.9564,183.5401,183.8077,191903.0
2020-01-21 13:30:00,185.45,185.53,184.88,184.93,125595.0,183.8077,183.887,183.2428,183.2923,125595.0
2020-01-21 14:00:00,184.91,185.3,184.78,184.99,152900.0,183.2725,183.659,183.1436,183.3518,152900.0
2020-01-21 14:30:00,184.99,185.04,184.47,184.81,241920.0,183.3518,183.4013,182.8364,183.1734,241920.0
2020-01-21 15:00:00,184.83,185.3,184.78,185.27,195706.0,183.1932,183.659,183.1436,183.6293,195706.0
2020-01-21 15:30:00,185.27,185.55,185.2,185.31,668103.0,183.6293,183.9068,183.5599,183.6689,668103.0
2020-01-22 09:30:00,185.33,186.44,185.33,185.94,470716.0,183.6888,184.7889,183.6888,184.2934,470716.0
2020-01-22 10:00:00,185.95,185.95,185.44,185.54,209979.0,184.3033,184.3033,183.7978,183.8969,209979.0
2020-01-22 10:30:00,185.53,185.67,185.11,185.11,456454.0,183.887,184.0258,183.4707,183.4707,456454.0
2020-01-22 11:00:00,185.14,185.34,184.73,184.79,153413.0,183.5004,183.6987,183.0941,183.1535,153413.0
2020-01-22 11:30:00,184.8,184.97,184.5,184.59,94967.0,183.1635,183.332,182.8661,182.9553,94967.0
2020-01-22 12:00:00,184.6,184.95,184.52,184.77,192643.0,182.9652,183.3121,182.8859,183.1337,192643.0
2020-01-22 12:30:00,184.75,184.99,184.59,184.98,63725.0,183.1139,183.3518,182.9553,183.3419,63725.0
2020-01-22 13:00:00,184.96,185.24,184.86,185.11,180875.0,183.322,183.5996,183.2229,183.4707,180875.0
2020-01-22 13:30:00,185.09,185.13,184.51,184.51,90313.0,183.4509,183.4905,182.876,182.876,90313.0
2020-01-22 14:00:00,184.51,184.71,184.24,184.28,93959.0,182.876,183.0743,182.6084,182.6481,93959.0
2020-01-22 14:30:00,184.28,184.67,184.25,184.44,153845.0,182.6481,183.0346,182.6183,182.8066,153845.0
2020-01-22 15:00:00,184.44,184.47,183.32,183.66,255058.0,182.8066,182.8364,181.6966,182.0336,255058.0
2020-01-22 15:30:00,183.66,183.89,182.69,182.8,679856.0,182.0336,182.2615,181.0721,181.1812,679856.0
2020-01-23 09:30:00,183.0,183.21,181.3,183.02,519511.0,181.3794,181.5875,179.6945,181.3992,519511.0
2020-01-23 10:00:00,183.05,183.87,182.69,183.74,213414.0,181.429,182.2417,181.0721,182.1128,213414.0
2020-01-23 10:30:00,183.76,184.3,183.59,183.64,246117.0,182.1327,182.6679,181.9642,182.0137,246117.0
2020-01-23 11:00:00,183.63,183.7,182.75,182.83,251535.0,182.0038,182.0732,181.1316,181.2109,251535.0
2020-01-23 11:30:00,182.83,183.5,182.83,183.5,104726.0,181.2109,181.875,181.2109,181.875,104726.0
2020-01-23 12:00:00,183.48,183.72,183.21,183.69,106948.0,181.8551,182.093,181.5875,182.0633,106948.0
2020-01-23 12:30:00,183.72,183.74,182.99,183.09,88464.0,182.093,182.1128,181.3695,181.4686,88464.0
2020-01-23 13:00:00,183.08,183.26,182.93,183.01,93679.0,181.4587,181.6371,181.31,181.3893,93679.0
2020-01-23 13:30:00,182.99,183.33,182.83,183.33,75172.0,181.3695,181.7065,181.2109,181.7065,75172.0
2020-01-23 14:00:00,183.33,183.5,183.16,183.21,83362.0,181.7065,181.875,181.538,181.5875,83362.0
2020-01-23 14:30:00,183.23,183.46,183.1,183.21,87659.0,181.6074,181.8353,181.4785,181.5875,87659.0
2020-01-23 15:00:00,183.22,183.87,183.12,183.75,184087.0,181.5975,182.2417,181.4983,182.1228,184087.0
2020-01-23 15:30:00,183.76,184.06,183.67,184.03,347068.0,182.1327,182.43,182.0435,182.4003,347068.0
2020-01-24 09:30:00,185.0,186.13,184.67,185.96,340574.0,183.3617,184.4817,183.0346,184.3132,340574.0
2020-01-24 10:00:00,185.92,186.03,184.61,184.86,200559.0,184.2735,184.3826,182.9751,183.2229,200559.0
2020-01-24 10:30:00,184.87,185.4,184.77,185.0,189916.0,183.2328,183.7581,183.1337,183.3617,189916.0
2020-01-24 11:00:00,184.99,185.16,184.3,184.53,147349.0,183.3518,183.5203,182.6679,182.8959,147349.0
2020-01-24 11:30:00,184.5,184.66,183.75,183.8,223556.0,182.8661,183.0247,182.1228,182.1723,223556.0
2020-01-24 12:00:00,183.82,183.85,182.08,182.47,372865.0,182.1921,182.2219,180.4675,180.8541,372865.0
2020-01-24 12:30:00,182.48,183.62,182.29,183.61,246950.0,180.864,181.9939,180.6757,181.984,246950.0
2020-01-24 13:00:00,183.61,183.61,182.43,182.43,143298.0,181.984,181.984,180.8144,180.8144,143298.0
2020-01-24 13:30:00,182.43,182.62,181.89,182.1,108175.0,180.8144,181.0028,180.2792,180.4874,108175.0
2020-01-24 14:00:00,182.11,182.3,181.13,181.5,163963.0,180.4973,180.6856,179.526,179.8927,163963.0
2020-01-24 14:30:00,181.56,181.9,181.27,181.6,272117.0,179.9522,180.2891,179.6647,179.9918,272117.0
2020-01-24 15:00:00,181.6,182.2,181.47,181.92,439836.0,179.9918,180.5865,179.8629,180.309,439836.0
2020-01-24 15:30:00,181.93,182.22,181.38,182.07,424675.0,180.3189,180.6063,179.7737,180.4576,424675.0
2020-01-27 09:30:00,178.77,180.96,177.3,180.94,530652.0,177.1869,179.3575,175.7299,179.3376,530652.0
2020-01-27 10:00:00,180.89,180.93,179.7,180.34,171531.0,179.2881,179.3277,178.1086,178.743,171531.0
2020-01-27 10:30:00,180.41,180.56,179.84,180.14,129706.0,178.8123,178.961,178.2474,178.5447,129706.0
2020-01-27 11:00:00,180.14,180.62,180.07,180.56,201284.0,178.5447,179.0205,178.4753,178.961,201284.0
2020-01-27 11:30:00,180.59,181.45,180.39,181.26,172719.0,178.9907,179.8431,178.7925,179.6548,172719.0
2020-01-27 12:00:00,181.28,181.7,181.04,181.5,124532.0,179.6746,180.0909,179.4368,179.8927,124532.0
2020-01-27 12:30:00,181.47,181.73,181.07,181.15,74624.0,179.8629,180.1206,179.4665,179.5458,74624.0
2020-01-27 13:00:00,181.14,181.4,180.86,181.18,93176.0,179.5359,179.7936,179.2584,179.5755,93176.0
2020-01-27 13:30:00,181.1,181.35,181.01,181.26,92469.0,179.4962,179.744,179.407,179.6548,92469.0
2020-01-27 14:00:00,181.29,181.29,180.84,181.24,91910.0,179.6845,179.6845,179.2385,179.635,91910.0
2020-01-27 14:30:00,181.23,181.4,180.45,180.74,178074.0,179.6251,179.7936,178.852,179.1394,178074.0
2020-01-27 15:00:00,180.69,181.01,180.51,180.73,130269.0,179.0899,179.407,178.9115,179.1295,130269.0
2020-01-27 15:30:00,180.72,180.8,180.4,180.7,403246.0,179.1196,179.1989,178.8024,179.0998,403246.0
2020-01-28 09:30:00,181.14,182.2,180.35,181.7,265566.0,179.5359,180.5865,178.7529,180.0909,265566.0
2020-01-28 10:00:00,181.77,182.05,181.29,182.0,155904.0,180.1603,180.4378,179.6845,180.3883,155904.0
2020-01-28 10:30:00,182.03,183.3,181.97,183.06,224638.0,180.418,181.6767,180.3585,181.4389,224638.0
2020-01-28 11:00:00,183.06,183.74,182.76,183.59,147265.0,181.4389,182.1128,181.1415,181.9642,147265.0
2020-01-28 11:30:00,183.56,183.72,183.31,183.63,93917.0,181.9344,182.093,181.6867,182.0038,93917.0
2020-01-28 12:00:00,183.65,183.86,183.41,183.67,72460.0,182.0236,182.2318,181.7858,182.0435,72460.0
2020-01-28 12:30:00,183.68,183.8,182.98,183.09,64169.0,182.0534,182.1723,181.3596,181.4686,64169.0
2020-01-28 13:00:00,183.14,183.15,182.74,182.9,54413.0,181.5182,181.5281,181.1217,181.2803,54413.0
2020-01-28 13:30:00,182.94,183.34,182.87,183.17,47940.0,181.3199,181.7164,181.2506,181.5479,47940.0
2020-01-28 14:00:00,183.2,183.43,183.1,183.13,69029.0,181.5776,181.8056,181.4785,181.5082,69029.0
2020-01-28 14:30:00,183.12,183.59,183.11,183.4,93984.0,181.4983,181.9642,181.4884,181.7759,93984.0
2020-01-28 15:00:00,183.36,183.71,183.29,183.67,168150.0,181.7362,182.0831,181.6668,182.0435,168150.0
2020-01-28 15:30:00,183.68,183.68,182.79,182.88,307530.0,182.0534,182.0534,181.1713,181.2605,307530.0
2020-01-29 09:30:00,184.0,184.0,182.74,183.06,215437.0,182.3705,182.3705,181.1217,181.4389,215437.0
2020-01-29 10:00:00,182.91,183.0,181.69,182.69,317290.0,181.2902,181.3794,180.081,181.0721,317290.0
2020-01-29 10:30:00,182.79,182.84,182.09,182.69,56516.0,181.1713,181.2208,180.4775,181.0721,56516.0
2020-01-29 11:00:00,182.62,182.84,182.2,182.61,56856.0,181.0028,181.2208,180.5865,180.9929,56856.0
2020-01-29 11:30:00,182.6,183.07,182.54,183.0,90359.0,180.9829,181.4488,180.9235,181.3794,90359.0
2020-01-29 12:00:00,182.97,183.33,182.91,183.22,104932.0,181.3497,181.7065,181.2902,181.5975,104932.0
2020-01-29 12:30:00,183.23,183.23,182.95,183.06,36063.0,181.6074,181.6074,181.3298,181.4389,36063.0
2020-01-29 13:00:00,183.07,183.37,183.0,183.37,65100.0,181.4488,181.7461,181.3794,181.7461,65100.0
2020-01-29 13:30:00,183.3,183.47,183.03,183.07,69932.0,181.6767,181.8452,181.4091,181.4488,69932.0
2020-01-29 14:00:00,183.18,184.1,183.11,183.66,182394.0,181.5578,182.4697,181.4884,182.0336,182394.0
2020-01-29 14:30:00,183.63,183.86,183.2,183.24,88164.0,182.0038,182.2318,181.5776,181.6173,88164.0
2020-01-29 15:00:00,183.26,183.31,182.5,182.8,133773.0,181.6371,181.6867,180.8838,181.1812,133773.0
2020-01-29 15:30:00,182.8,182.91,181.62,181.77,408149.0,181.1812,181.2902,180.0116,180.1603,408149.0
2020-01-30 09:30:00,180.9,183.65,180.54,183.27,336340.0,179.298,182.0236,178.9412,181.647,336340.0
2020-01-30 10:00:00,183.21,184.59,183.11,184.59,284115.0,181.5875,182.9553,181.4884,182.9553,284115.0
2020-01-30 10:30:00,184.53,184.59,183.46,183.6,192452.0,182.8959,182.9553,181.8353,181.9741,192452.0
2020-01-30 11:00:00,183.66,184.4,183.54,184.38,143771.0,182.0336,182.767,181.9146,182.7472,143771.0
2020-01-30 11:30:00,184.29,184.87,184.0,184.32,118363.0,182.658,183.2328,182.3705,182.6877,118363.0
2020-01-30 12:00:00,184.28,184.55,184.15,184.28,178762.0,182.6481,182.9157,182.5192,182.6481,178762.0
2020-01-30 12:30:00,184.2,184.67,183.88,184.56,182968.0,182.5688,183.0346,182.2516,182.9256,182968.0
2020-01-30 13:00:00,184.59,184.74,184.05,184.19,166268.0,182.9553,183.104,182.4201,182.5589,166268.0
2020-01-30 13:30:00,184.16,184.21,183.82,184.14,95514.0,182.5291,182.5787,182.1921,182.5093,95514.0
2020-01-30 14:00:00,184.18,184.54,184.0,184.5,71956.0,182.5489,182.9058,182.3705,182.8661,71956.0
2020-01-30 14:30:00,184.49,185.07,184.04,184.93,186063.0,182.8562,183.4311,182.4102,183.2923,186063.0
2020-01-30 15:00:00,184.93,185.45,184.83,185.02,156813.0,183.2923,183.8077,183.1932,183.3815,156813.0
2020-01-30 15:30:00,185.04,185.94,184.98,185.68,393299.0,183.4013,184.2934,183.3419,184.0357,393299.0
2020-01-31 09:30:00,184.86,186.03,182.61,183.76,354539.0,183.2229,184.3826,180.9929,182.1327,354539.0
2020-01-31 10:00:00,183.85,183.85,182.24,182.56,205645.0,182.2219,182.2219,180.6261,180.9433,205645.0
2020-01-31 10:30:00,182.53,182.73,181.55,181.7,178480.0,180.9136,181.1118,179.9422,180.0909,178480.0
2020-01-31 11:00:00,181.71,182.44,181.07,181.09,184641.0,180.1008,180.8244,179.4665,179.4863,184641.0
2020-01-31 11:30:00,181.17,182.16,180.87,181.92,157663.0,179.5656,180.5468,179.2683,180.309,157663.0
2020-01-31 12:00:00,181.9,181.9,181.04,181.44,97805.0,180.2891,180.2891,179.4368,179.8332,97805.0
2020-01-31 12:30:00,181.43,181.49,180.79,181.31,261348.0,179.8233,179.8828,179.189,179.7044,261348.0
2020-01-31 13:00:00,181.33,181.57,180.97,181.5,91223.0,179.7242,179.9621,179.3674,179.8927,91223.0
2020-01-31 13:30:00,181.45,181.85,180.98,181.85,88846.0,179.8431,180.2396,179.3773,180.2396,88846.0
2020-01-31 14:00:00,181.86,182.19,181.51,181.78,192647.0,180.2495,180.5766,179.9026,180.1702,192647.0
2020-01-31 14:30:00,181.77,182.61,181.68,182.24,135207.0,180.1603,180.9929,180.0711,180.6261,135207.0
2020-01-31 15:00:00,182.26,182.4,181.84,181.96,174305.0,180.646,180.7847,180.2297,180.3486,174305.0
2020-01-31 15:30:00,181.93,182.62,181.6,182.25,470010.0,180.3189,181.0028,179.9918,180.636,470010.0
2020-02-03 09:30:00,183.26,184.2,181.85,183.73,374151.0,181.6371,182.5688,180.2396,182.1029,374151.0
2020-02-03 10:00:00,183.8,184.19,183.16,184.08,248495.0,182.1723,182.5589,181.538,182.4498,248495.0
2020-02-03 10:30:00,184.05,184.35,183.28,183.61,187523.0,182.4201,182.7174,181.6569,181.984,187523.0
2020-02-03 11:00:00,183.62,184.58,183.6,183.98,122293.0,181.9939,182.9454,181.9741,182.3507,122293.0
2020-02-03 11:30:00,184.0,184.81,183.83,184.73,194189.0,182.3705,183.1734,182.202,183.0941,194189.0
2020-02-03 12:00:00,184.71,185.77,184.66,185.65,368274.0,183.0743,184.1249,183.0247,184.0059,368274.0
2020-02-03 12:30:00,185.67,185.88,185.0,185.25,178507.0,184.0258,184.2339,183.3617,183.6095,178507.0
2020-02-03 13:00:00,185.24,185.33,184.74,184.87,131158.0,183.5996,183.6888,183.104,183.2328,131158.0
2020-02-03 13:30:00,184.87,185.49,184.68,185.46,155210.0,183.2328,183.8473,183.0445,183.8176,155210.0
2020-02-03 14:00:00,185.5,185.54,185.01,185.4,164935.0,183.8573,183.8969,183.3716,183.7581,164935.0
2020-02-03 14:30:00,185.4,185.59,184.99,185.5,136169.0,183.7581,183.9465,183.3518,183.8573,136169.0
2020-02-03 15:00:00,185.47,185.74,185.26,185.74,130356.0,183.8275,184.0951,183.6194,184.0951,130356.0
2020-02-03 15:30:00,185.73,185.79,185.18,185.39,323288.0,184.0852,184.1447,183.5401,183.7482,323288.0
2020-02-04 09:30:00,188.0,188.6,186.65,187.89,413688.0,186.3351,186.9298,184.9971,186.2261,413688.0
2020-02-04 10:00:00,187.95,188.34,187.08,187.84,211919.0,186.2856,186.6721,185.4233,186.1765,211919.0
2020-02-04 10:30:00,187.81,188.05,187.54,187.83,196575.0,186.1468,186.3847,185.8792,186.1666,196575.0
2020-02-04 11:00:00,187.84,188.78,187.62,188.66,251837.0,186.1765,187.1082,185.9585,186.9893,251837.0
2020-02-04 11:30:00,188.64,189.46,188.59,189.1,253260.0,186.9695,187.7822,186.9199,187.4254,253260.0
2020-02-04 12:00:00,189.14,189.42,188.98,189.32,83378.0,187.465,187.7425,187.3064,187.6434,83378.0
2020-02-04 12:30:00,189.3,189.35,188.89,188.97,82467.0,187.6236,187.6732,187.2172,187.2965,82467.0
2020-02-04 13:00:00,189.03,189.43,188.86,189.0,85943.0,187.356,187.7525,187.1875,187.3263,85943.0
2020-02-04 13:30:00,189.0,189.36,188.93,188.95,66427.0,187.3263,187.6831,187.2569,187.2767,66427.0
2020-02-04 14:00:00,188.98,189.53,188.93,189.22,88062.0,187.3064,187.8516,187.2569,187.5443,88062.0
2020-02-04 14:30:00,189.2,189.57,189.14,189.38,114095.0,187.5245,187.8912,187.465,187.7029,114095.0
2020-02-04 15:00:00,189.37,189.69,188.92,189.0,158431.0,187.693,188.0102,187.247,187.3263,158431.0
2020-02-04 15:30:00,188.99,189.08,188.31,188.31,435608.0,187.3164,187.4056,186.6424,186.6424,435608.0
2020-02-05 09:30:00,190.4,190.55,186.02,186.75,513789.0,188.7139,188.8625,184.3727,185.0962,513789.0
2020-02-05 10:00:00,186.84,187.41,185.07,185.25,363539.0,185.1854,185.7503,183.4311,183.6095,363539.0
2020-02-05 10:30:00,185.32,185.34,183.3,184.34,482736.0,183.6789,183.6987,181.6767,182.7075,482736.0
2020-02-05 11:00:00,184.33,185.14,184.13,184.62,306809.0,182.6976,183.5004,182.4994,182.9851,306809.0
2020-02-05 11:30:00,184.57,184.84,183.38,184.2,183157.0,182.9355,183.2031,181.756,182.5688,183157.0
2020-02-05 12:00:00,184.25,184.58,184.0,184.03,164158.0,182.6183,182.9454,182.3705,182.4003,164158.0
2020-02-05 12:30:00,184.03,184.49,183.92,184.08,114502.0,182.4003,182.8562,182.2913,182.4498,114502.0
2020-02-05 13:00:00,184.1,184.17,183.24,183.41,341390.0,182.4697,182.539,181.6173,181.7858,341390.0
2020-02-05 13:30:00,183.42,183.83,183.37,183.44,226281.0,181.7957,182.202,181.7461,181.8155,226281.0
2020-02-05 14:00:00,183.44,183.47,182.86,183.17,304878.0,181.8155,181.8452,181.2406,181.5479,304878.0
2020-02-05 14:30:00,183.18,184.58,183.06,184.39,508216.0,181.5578,182.9454,181.4389,182.7571,508216.0
2020-02-05 15:00:00,184.39,185.27,184.29,185.13,235789.0,182.7571,183.6293,182.658,183.4905,235789.0
2020-02-05 15:30:00,185.14,185.52,184.61,185.48,437771.0,183.5004,183.8771,182.9751,183.8374,437771.0
2020-02-06 09:30:00,186.83,187.47,184.24,187.41,528971.0,185.1755,185.8098,182.6084,185.7503,528971.0
2020-02-06 10:00:00,187.36,187.56,185.4,185.98,257201.0,185.7008,185.899,183.7581,184.333,257201.0
2020-02-06 10:30:00,185.94,186.85,185.83,186.29,131958.0,184.2934,185.1953,184.1843,184.6403,131958.0
2020-02-06 11:00:00,186.23,186.75,186.1,186.52,70383.0,184.5808,185.0962,184.4519,184.8682,70383.0
2020-02-06 11:30:00,186.49,186.73,186.2,186.2,64142.0,184.8385,185.0764,184.5511,184.5511,64142.0
2020-02-06 12:00:00,186.19,186.6,186.18,186.37,53689.0,184.5411,184.9475,184.5312,184.7196,53689.0
2020-02-06 12:30:00,186.38,186.8,186.32,186.72,92293.0,184.7295,185.1457,184.67,185.0665,92293.0
2020-02-06 13:00:00,186.72,186.77,186.42,186.51,68270.0,185.0665,185.116,184.7691,184.8583,68270.0
2020-02-06 13:30:00,186.51,186.76,186.34,186.72,103165.0,184.8583,185.1061,184.6898,185.0665,103165.0
2020-02-06 14:00:00,186.72,187.18,186.61,186.79,113168.0,185.0665,185.5224,184.9574,185.1358,113168.0
2020-02-06 14:30:00,186.78,186.83,186.18,186.18,95713.0,185.1259,185.1755,184.5312,184.5312,95713.0
2020-02-06 15:00:00,186.22,186.89,186.22,186.44,73699.0,184.5709,185.235,184.5709,184.7889,73699.0
2020-02-06 15:30:00,186.44,186.87,186.26,186.72,410872.0,184.7889,185.2151,184.6105,185.0665,410872.0
2020-02-07 09:30:00,186.85,187.55,186.27,187.08,408874.0,185.1953,185.8891,184.6204,185.4233,408874.0
2020-02-07 10:00:00,187.15,187.28,186.36,187.06,215985.0,185.4926,185.6215,184.7096,185.4034,215985.0
2020-02-07 10:30:00,187.12,187.79,187.09,187.55,114586.0,185.4629,186.127,185.4332,185.8891,114586.0
2020-02-07 11:00:00,187.51,188.33,187.28,188.3,154029.0,185.8495,186.6622,185.6215,186.6325,154029.0
2020-02-07 11:30:00,188.28,188.65,187.72,187.75,163399.0,186.6126,186.9794,186.0576,186.0873,163399.0
2020-02-07 12:00:00,187.75,187.81,187.25,187.3,138513.0,186.0873,186.1468,185.5918,185.6413,138513.0
2020-02-07 12:30:00,187.3,187.32,186.79,186.97,111781.0,185.6413,185.6611,185.1358,185.3142,111781.0
2020-02-07 13:00:00,186.95,187.05,186.55,186.65,82321.0,185.2944,185.3935,184.898,184.9971,82321.0
2020-02-07 13:30:00,186.68,186.85,186.22,186.22,83393.0,185.0268,185.1953,184.5709,184.5709,83393.0
2020-02-07 14:00:00,186.22,186.37,185.85,186.14,108224.0,184.5709,184.7196,184.2042,184.4916,108224.0
2020-02-07 14:30:00,186.12,186.44,185.98,186.38,107704.0,184.4718,184.7889,184.333,184.7295,107704.0
2020-02-07 15:00:00,186.37,186.53,186.02,186.14,97455.0,184.7196,184.8781,184.3727,184.4916,97455.0
2020-02-07 15:30:00,186.16,186.25,185.65,185.69,418806.0,184.5114,184.6006,184.0059,184.0456,418806.0
2020-02-10 09:30:00,186.17,187.42,185.56,186.93,269826.0,184.5213,185.7603,183.9167,185.2746,269826.0
2020-02-10 10:00:00,186.91,187.14,186.32,187.14,176243.0,185.2548,185.4827,184.67,185.4827,176243.0
2020-02-10 10:30:00,187.17,187.91,187.11,187.53,112630.0,185.5125,186.2459,185.453,185.8693,112630.0
2020-02-10 11:00:00,187.59,188.18,187.53,188.02,120608.0,185.9288,186.5135,185.8693,186.3549,120608.0
2020-02-10 11:30:00,188.02,188.81,187.99,188.71,163558.0,186.3549,187.1379,186.3252,187.0388,163558.0
2020-02-10 12:00:00,188.72,188.9,188.23,188.27,225889.0,187.0487,187.2272,186.5631,186.6027,225889.0
2020-02-10 12:30:00,188.3,188.5,188.0,188.41,162617.0,186.6325,186.8307,186.3351,186.7415,162617.0
2020-02-10 13:00:00,188.43,188.86,188.23,188.73,272158.0,186.7613,187.1875,186.5631,187.0587,272158.0
2020-02-10 13:30:00,188.73,188.93,188.59,188.77,91588.0,187.0587,187.2569,186.9199,187.0983,91588.0
2020-02-10 14:00:00,188.78,188.85,188.53,188.71,140586.0,187.1082,187.1776,186.8604,187.0388,140586.0
2020-02-10 14:30:00,188.71,189.27,188.61,189.21,111846.0,187.0388,187.5939,186.9397,187.5344,111846.0
2020-02-10 15:00:00,189.22,189.22,188.67,188.77,129273.0,187.5443,187.5443,186.9992,187.0983,129273.0
2020-02-10 15:30:00,188.8,189.19,188.6,189.07,325344.0,187.128,187.5146,186.9298,187.3956,325344.0
2020-02-11 09:30:00,191.48,192.6,189.4,189.94,921334.0,189.7843,190.8944,187.7227,188.2579,921334.0
2020-02-11 10:00:00,189.95,190.8,189.83,190.65,265352.0,188.2679,189.1103,188.1489,188.9617,265352.0
2020-02-11 10:30:00,190.62,190.83,190.11,190.61,157900.0,188.9319,189.1401,188.4264,188.922,157900.0
2020-02-11 11:00:00,190.61,191.4,190.53,190.62,291916.0,188.922,189.705,188.8427,188.9319,291916.0
2020-02-11 11:30:00,190.59,190.6,189.14,189.62,189163.0,188.9022,188.9121,187.465,187.9408,189163.0
2020-02-11 12:00:00,189.68,190.14,189.48,190.02,150098.0,188.0002,188.4562,187.802,188.3372,150098.0
2020-02-11 12:30:00,190.05,190.14,189.81,190.05,94235.0,188.367,188.4562,188.1291,188.367,94235.0
2020-02-11 13:00:00,190.08,190.51,189.93,190.07,123291.0,188.3967,188.8229,188.248,188.3868,123291.0
2020-02-11 13:30:00,190.07,190.28,189.83,189.88,81199.0,188.3868,188.5949,188.1489,188.1985,81199.0
2020-02-11 14:00:00,189.87,190.03,189.35,189.48,85369.0,188.1886,188.3471,187.6732,187.802,85369.0
2020-02-11 14:30:00,189.52,189.71,189.41,189.49,72841.0,187.8417,188.03,187.7326,187.8119,72841.0
2020-02-11 15:00:00,189.51,189.65,188.65,188.88,245151.0,187.8317,187.9705,186.9794,187.2073,245151.0
2020-02-11 15:30:00,188.91,189.57,188.91,189.11,359084.0,187.2371,187.8912,187.2371,187.4353,359084.0
2020-02-12 09:30:00,189.71,189.93,186.77,187.85,524071.0,188.03,188.248,185.116,186.1864,524071.0
2020-02-12 10:00:00,187.92,189.15,187.41,188.46,307165.0,186.2558,187.4749,185.7503,186.791,307165.0
2020-02-12 10:30:00,188.41,188.75,188.12,188.5,251759.0,186.7415,187.0785,186.4541,186.8307,251759.0
2020-02-12 11:00:00,188.45,190.52,188.45,189.42,293210.0,186.7811,188.8328,186.7811,187.7425,293210.0
2020-02-12 11:30:00,189.41,189.85,189.12,189.21,165230.0,187.7326,188.1687,187.4452,187.5344,165230.0
2020-02-12 12:00:00,189.19,189.3,188.7,189.12,183689.0,187.5146,187.6236,187.0289,187.4452,183689.0
2020-02-12 12:30:00,189.14,189.9,189.11,189.86,371015.0,187.465,188.2183,187.4353,188.1786,371015.0
2020-02-12 13:00:00,189.87,190.21,189.48,189.54,102103.0,188.1886,188.5255,187.802,187.8615,102103.0
2020-02-12 13:30:00,189.54,189.84,189.41,189.82,117589.0,187.8615,188.1588,187.7326,188.139,117589.0
2020-02-12 14:00:00,189.83,189.95,189.45,189.51,120249.0,188.1489,188.2679,187.7723,187.8317,120249.0
2020-02-12 14:30:00,189.52,190.05,189.41,189.7,138374.0,187.8417,188.367,187.7326,188.0201,138374.0
2020-02-12 15:00:00,189.7,189.84,189.31,189.45,137436.0,188.0201,188.1588,187.6335,187.7723,137436.0
2020-02-12 15:30:00,189.43,189.8,189.3,189.34,511503.0,187.7525,188.1192,187.6236,187.6633,511503.0
2020-02-13 09:30:00,188.56,190.5,188.5,189.62,208963.0,186.8902,188.813,186.8307,187.9408,208963.0
2020-02-13 10:00:00,189.58,190.28,189.27,190.01,154220.0,187.9011,188.5949,187.5939,188.3273,154220.0
2020-02-13 10:30:00,190.0,190.66,189.8,190.32,139121.0,188.3174,188.9716,188.1192,188.6346,139121.0
2020-02-13 11:00:00,190.36,191.05,190.26,190.65,104404.0,188.6742,189.3581,188.5751,188.9617,104404.0
2020-02-13 11:30:00,190.63,190.84,190.27,190.46,74246.0,188.9418,189.15,188.585,188.7733,74246.0
2020-02-13 12:00:00,190.47,190.99,190.4,190.75,91983.0,188.7832,189.2986,188.7139,189.0608,91983.0
2020-02-13 12:30:00,190.73,190.76,190.04,190.06,83324.0,189.0409,189.0707,188.3571,188.3769,83324.0
2020-02-13 13:00:00,190.1,190.41,189.84,190.36,94399.0,188.4165,188.7238,188.1588,188.6742,94399.0
2020-02-13 13:30:00,190.33,190.56,190.26,190.43,170265.0,188.6445,188.8724,188.5751,188.7436,170265.0
2020-02-13 14:00:00,190.42,190.55,189.85,189.91,95709.0,188.7337,188.8625,188.1687,188.2282,95709.0
2020-02-13 14:30:00,189.93,190.14,189.46,189.76,81561.0,188.248,188.4562,187.7822,188.0795,81561.0
2020-02-13 15:00:00,189.84,189.85,188.89,188.96,187669.0,188.1588,188.1687,187.2172,187.2866,187669.0
2020-02-13 15:30:00,188.97,189.04,188.42,188.68,452282.0,187.2965,187.3659,186.7514,187.0091,452282.0
2020-02-14 09:30:00,189.35,189.77,188.1,188.87,376023.0,187.6732,188.0894,186.4342,187.1974,376023.0
2020-02-14 10:00:00,188.93,189.04,188.14,188.56,326930.0,187.2569,187.3659,186.4739,186.8902,326930.0
2020-02-14 10:30:00,188.52,189.88,188.46,189.82,194276.0,186.8505,188.1985,186.791,188.139,194276.0
2020-02-14 11:00:00,189.84,190.25,189.75,190.04,169273.0,188.1588,188.5652,188.0696,188.3571,169273.0
2020-02-14 11:30:00,189.99,190.2,189.54,189.57,101184.0,188.3075,188.5156,187.8615,187.8912,101184.0
2020-02-14 12:00:00,189.58,189.82,189.16,189.2,74250.0,187.9011,188.139,187.4848,187.5245,74250.0
2020-02-14 12:30:00,189.19,189.35,188.91,189.19,112907.0,187.5146,187.6732,187.2371,187.5146,112907.0
2020-02-14 13:00:00,189.16,189.54,189.08,189.34,132918.0,187.4848,187.8615,187.4056,187.6633,132918.0
2020-02-14 13:30:00,189.35,189.61,189.2,189.28,101027.0,187.6732,187.9309,187.5245,187.6038,101027.0
2020-02-14 14:00:00,189.31,189.82,189.21,189.56,78051.0,187.6335,188.139,187.5344,187.8813,78051.0
2020-02-14 14:30:00,189.55,189.93,189.45,189.75,135936.0,187.8714,188.248,187.7723,188.0696,135936.0
2020-02-14 15:00:00,189.77,189.81,189.22,189.42,103647.0,188.0894,188.1291,187.5443,187.7425,103647.0
2020-02-14 15:30:00,189.42,190.05,189.35,189.8,423515.0,187.7425,188.367,187.6732,188.1192,423515.0
2020-02-18 09:30:00,190.95,191.5,188.92,190.77,551461.0,189.259,189.8041,187.247,189.0806,551461.0
2020-02-18 10:00:00,190.84,191.2,190.25,190.62,234913.0,189.15,189.5068,188.5652,188.9319,234913.0
2020-02-18 10:30:00,190.65,191.27,190.3,190.35,211531.0,188.9617,189.5762,188.6148,188.6643,211531.0
2020-02-18 11:00:00,190.37,190.74,190.12,190.13,243325.0,188.6841,189.0509,188.4363,188.4463,243325.0
2020-02-18 11:30:00,190.15,190.42,189.11,189.2,157237.0,188.4661,188.7337,187.4353,187.5245,157237.0
2020-02-18 12:00:00,189.14,189.54,189.05,189.08,116313.0,187.465,187.8615,187.3758,187.4056,116313.0
2020-02-18 12:30:00,189.09,189.8,189.05,189.6,148458.0,187.4155,188.1192,187.3758,187.921,148458.0
2020-02-18 13:00:00,189.56,190.5,189.56,190.38,107933.0,187.8813,188.813,187.8813,188.694,107933.0
2020-02-18 13:30:00,190.35,190.74,190.01,190.58,90481.0,188.6643,189.0509,188.3273,188.8923,90481.0
2020-02-18 14:00:00,190.57,191.2,190.47,191.0,187596.0,188.8824,189.5068,188.7832,189.3086,187596.0
2020-02-18 14:30:00,190.99,191.0,190.47,190.79,137474.0,189.2986,189.3086,188.7832,189.1004,137474.0
2020-02-18 15:00:00,190.78,191.19,190.66,191.09,184753.0,189.0905,189.4969,188.9716,189.3978,184753.0
2020-02-18 15:30:00,191.07,191.13,190.67,191.07,394350.0,189.3779,189.4374,188.9815,189.3779,394350.0
2020-02-19 09:30:00,192.0,193.92,191.8,192.84,559838.0,190.2997,192.2027,190.1015,191.1323,559838.0
2020-02-19 10:00:00,192.93,193.6,192.62,192.73,194478.0,191.2215,191.8855,190.9142,191.0232,194478.0
2020-02-19 10:30:00,192.78,193.29,192.35,192.55,182847.0,191.0728,191.5783,190.6466,190.8448,182847.0
2020-02-19 11:00:00,192.55,193.11,192.45,192.96,134403.0,190.8448,191.3999,190.7457,191.2512,134403.0
2020-02-19 11:30:00,192.95,193.08,192.47,192.58,71181.0,191.2413,191.3701,190.7655,190.8746,71181.0
2020-02-19 12:00:00,192.6,193.2,192.4,193.12,161505.0,190.8944,191.4891,190.6962,191.4098,161505.0
2020-02-19 12:30:00,193.13,193.29,192.91,192.96,130669.0,191.4197,191.5783,191.2016,191.2512,130669.0
2020-02-19 13:00:00,192.94,192.99,192.5,192.67,124347.0,191.2314,191.2809,190.7953,190.9638,124347.0
2020-02-19 13:30:00,192.71,192.85,192.55,192.69,83562.0,191.0034,191.1422,190.8448,190.9836,83562.0
2020-02-19 14:00:00,192.69,193.63,192.48,193.63,138939.0,190.9836,191.9153,190.7754,191.9153,138939.0
2020-02-19 14:30:00,193.64,193.82,193.16,193.45,122293.0,191.9252,192.1036,191.4494,191.7369,122293.0
2020-02-19 15:00:00,193.47,193.51,193.07,193.16,116229.0,191.7567,191.7963,191.3602,191.4494,116229.0
2020-02-19 15:30:00,193.17,193.24,192.65,192.87,349976.0,191.4593,191.5287,190.9439,191.162,349976.0
2020-02-20 09:30:00,194.0,194.58,192.77,194.4,493191.0,192.282,192.8568,191.0629,192.6784,493191.0
2020-02-20 10:00:00,194.41,195.37,194.19,195.37,498974.0,192.6884,193.6399,192.4703,193.6399,498974.0
2020-02-20 10:30:00,195.38,195.72,194.52,194.58,207326.0,193.6498,193.9868,192.7974,192.8568,207326.0
2020-02-20 11:00:00,194.58,194.71,191.71,191.74,295961.0,192.8568,192.9857,190.0123,190.042,295961.0
2020-02-20 11:30:00,191.69,192.13,189.77,191.75,338486.0,189.9924,190.4285,188.0894,190.0519,338486.0
2020-02-20 12:00:00,191.76,192.04,190.72,191.24,228852.0,190.0618,190.3393,189.031,189.5464,228852.0
2020-02-20 12:30:00,191.27,191.84,190.89,191.81,144777.0,189.5762,190.1411,189.1995,190.1114,144777.0
2020-02-20 13:00:00,191.76,193.0,191.62,192.74,203388.0,190.0618,191.2908,189.9231,191.0331,203388.0
2020-02-20 13:30:00,192.71,193.13,192.29,192.43,166957.0,191.0034,191.4197,190.5871,190.7259,166957.0
2020-02-20 14:00:00,192.51,193.66,192.49,192.72,225220.0,190.8052,191.945,190.7854,191.0133,225220.0
2020-02-20 14:30:00,192.71,193.29,192.63,193.04,183448.0,191.0034,191.5783,190.9241,191.3305,183448.0
2020-02-20 15:00:00,193.05,193.51,192.71,193.48,232181.0,191.3404,191.7963,191.0034,191.7666,232181.0
2020-02-20 15:30:00,193.48,193.56,193.01,193.27,465508.0,191.7666,191.8459,191.3008,191.5585,465508.0
2020-02-21 09:30:00,191.84,192.04,186.72,188.3,968758.0,190.1411,190.3393,185.0665,186.6325,968758.0
2020-02-21 10:00:00,188.5,189.56,188.14,189.39,370059.0,186.8307,187.8813,186.4739,187.7128,370059.0
2020-02-21 10:30:00,189.31,189.54,188.04,188.44,209113.0,187.6335,187.8615,186.3748,186.7712,209113.0
2020-02-21 11:00:00,188.49,189.71,188.32,189.54,203397.0,186.8208,188.03,186.6523,187.8615,203397.0
2020-02-21 11:30:00,189.55,189.86,189.15,189.46,99997.0,187.8714,188.1786,187.4749,187.7822,99997.0
2020-02-21 12:00:00,189.47,189.8,189.11,189.21,70559.0,187.7921,188.1192,187.4353,187.5344,70559.0
2020-02-21 12:30:00,189.14,189.27,188.82,189.13,123130.0,187.465,187.5939,187.1479,187.4551,123130.0
2020-02-21 13:00:00,189.02,189.52,188.99,189.05,119539.0,187.3461,187.8417,187.3164,187.3758,119539.0
2020-02-21 13:30:00,189.01,189.04,187.81,188.27,182614.0,187.3362,187.3659,186.1468,186.6027,182614.0
2020-02-21 14:00:00,188.27,188.61,187.34,188.14,266171.0,186.6027,186.9397,185.681,186.4739,266171.0
2020-02-21 14:30:00,188.14,189.0,188.12,188.78,117066.0,186.4739,187.3263,186.4541,187.1082,117066.0
2020-02-21 15:00:00,188.77,188.92,188.3,188.41,162532.0,187.0983,187.247,186.6325,186.7415,162532.0
2020-02-21 15:30:00,188.44,189.73,188.23,189.48,535602.0,186.7712,188.0498,186.5631,187.802,535602.0
2020-02-24 09:30:00,178.79,185.08,178.79,184.56,1178843.0,177.2067,183.441,177.2067,182.9256,1178843.0
2020-02-24 10:00:00,184.44,185.27,183.18,183.4,606008.0,182.8066,183.6293,181.5578,181.7759,606008.0
2020-02-24 10:30:00,183.4,183.96,182.61,183.37,414658.0,181.7759,182.3309,180.9929,181.7461,414658.0
2020-02-24 11:00:00,183.39,183.99,182.81,183.36,142754.0,181.7659,182.3606,181.1911,181.7362,142754.0
2020-02-24 11:30:00,183.39,183.87,182.42,182.83,298381.0,181.7659,182.2417,180.8045,181.2109,298381.0
2020-02-24 12:00:00,182.82,183.03,181.79,182.68,289029.0,181.201,181.4091,180.1801,181.0622,289029.0
2020-02-24 12:30:00,182.66,183.58,182.46,183.11,236796.0,181.0424,181.9543,180.8442,181.4884,236796.0
2020-02-24 13:00:00,183.07,183.84,182.53,183.84,339139.0,181.4488,182.212,180.9136,182.212,339139.0
2020-02-24 13:30:00,183.81,184.4,183.58,184.14,446132.0,182.1822,182.767,181.9543,182.5093,446132.0
2020-02-24 14:00:00,184.19,184.52,183.19,184.36,213383.0,182.5589,182.8859,181.5677,182.7274,213383.0
2020-02-24 14:30:00,184.45,185.95,184.23,185.91,253916.0,182.8166,184.3033,182.5985,184.2636,253916.0
2020-02-24 15:00:00,185.92,186.66,185.81,186.12,464807.0,184.2735,185.007,184.1645,184.4718,464807.0
2020-02-24 15:30:00,186.17,187.15,185.5,186.01,1050664.0,184.5213,185.4926,183.8573,184.3627,1050664.0
2020-02-25 09:30:00,188.47,189.98,187.35,188.39,973463.0,186.801,188.2976,185.6909,186.7217,973463.0
2020-02-25 10:00:00,188.33,188.8,184.8,185.47,518379.0,186.6622,187.128,183.1635,183.8275,518379.0
2020-02-25 10:30:00,185.54,186.03,183.52,184.57,384309.0,183.8969,184.3826,181.8948,182.9355,384309.0
2020-02-25 11:00:00,184.52,185.06,182.31,183.58,410003.0,182.8859,183.4212,180.6955,181.9543,410003.0
2020-02-25 11:30:00,183.54,185.22,183.09,184.89,302883.0,181.9146,183.5797,181.4686,183.2527,302883.0
2020-02-25 12:00:00,184.97,185.47,184.26,184.76,255622.0,183.332,183.8275,182.6282,183.1238,255622.0
2020-02-25 12:30:00,184.76,185.34,183.87,184.03,266903.0,183.1238,183.6987,182.2417,182.4003,266903.0
2020-02-25 13:00:00,184.01,184.11,183.03,183.36,293115.0,182.3805,182.4796,181.4091,181.7362,293115.0
2020-02-25 13:30:00,183.3,183.84,182.36,182.36,376325.0,181.6767,182.212,180.7451,180.7451,376325.0
2020-02-25 14:00:00,182.34,182.38,179.85,179.85,549638.0,180.7252,180.7649,178.2573,178.2573,549638.0
2020-02-25 14:30:00,179.75,181.9,179.43,181.59,514557.0,178.1582,180.2891,177.841,179.9819,514557.0
2020-02-25 15:00:00,181.61,182.7,180.81,180.94,591655.0,180.0017,181.0821,179.2088,179.3376,591655.0
2020-02-25 15:30:00,180.75,181.76,179.44,181.61,1184391.0,179.1493,180.1504,177.8509,180.0017,1184391.0
2020-02-26 09:30:00,176.54,179.43,174.25,178.25,2628124.0,174.9766,177.841,172.7069,176.6715,2628124.0
2020-02-26 10:00:00,178.18,180.05,176.66,179.22,944082.0,176.6021,178.4555,175.0955,177.6329,944082.0
2020-02-26 10:30:00,179.21,182.67,179.12,182.44,1209312.0,177.623,181.0523,177.5338,180.8244,1209312.0
2020-02-26 11:00:00,182.44,182.45,181.15,181.78,579648.0,180.8244,180.8343,179.5458,180.1702,579648.0
2020-02-26 11:30:00,181.75,181.82,179.28,179.29,495329.0,180.1405,180.2098,177.6923,177.7023,495329.0
2020-02-26 12:00:00,179.36,179.44,177.01,178.6,654549.0,177.7716,177.8509,175.4424,177.0184,654549.0
2020-02-26 12:30:00,178.67,179.8,178.09,178.37,353894.0,177.0877,178.2077,176.5129,176.7904,353894.0
2020-02-26 13:00:00,178.37,178.59,177.19,177.76,337192.0,176.7904,177.0085,175.6209,176.1858,337192.0
2020-02-26 13:30:00,177.66,177.86,175.84,176.26,379377.0,176.0867,176.2849,174.2828,174.6991,379377.0
2020-02-26 14:00:00,176.19,178.0,175.53,177.4,429588.0,174.6297,176.4237,173.9756,175.829,429588.0
2020-02-26 14:30:00,177.39,178.42,177.09,177.82,402729.0,175.8191,176.84,175.5217,176.2453,402729.0
2020-02-26 15:00:00,177.9,179.77,177.83,179.75,598718.0,176.3246,178.178,176.2552,178.1582,598718.0
2020-02-26 15:30:00,179.75,179.84,178.68,178.84,1297153.0,178.1582,178.2474,177.0977,177.2562,1297153.0
2020-02-27 09:30:00,172.21,173.93,170.63,172.69,1525966.0,170.685,172.3897,169.1189,171.1607,1525966.0
2020-02-27 10:00:00,172.7,173.98,171.43,171.85,682424.0,171.1706,172.4393,169.9119,170.3281,682424.0
2020-02-27 10:30:00,171.83,174.47,170.05,174.45,595623.0,170.3083,172.9249,168.5441,172.9051,595623.0
2020-02-27 11:00:00,174.39,175.95,174.28,174.39,612143.0,172.8456,174.3918,172.7366,172.8456,612143.0
2020-02-27 11:30:00,174.44,176.16,173.68,176.01,347598.0,172.8952,174.6,172.1419,174.4513,347598.0
2020-02-27 12:00:00,175.93,177.22,175.22,176.78,359166.0,174.372,175.6506,173.6683,175.2145,359166.0
2020-02-27 12:30:00,176.64,178.33,176.58,177.25,323644.0,175.0757,176.7508,175.0163,175.6803,323644.0
2020-02-27 13:00:00,177.23,178.2,176.31,176.5,289763.0,175.6605,176.6219,174.7486,174.937,289763.0
2020-02-27 13:30:00,176.46,176.95,174.51,175.56,332625.0,174.8973,175.383,172.9646,174.0053,332625.0
2020-02-27 14:00:00,175.48,176.12,174.75,175.94,269936.0,173.926,174.5603,173.2025,174.3819,269936.0
2020-02-27 14:30:00,175.88,175.91,174.75,174.89,206268.0,174.3225,174.3522,173.2025,173.3412,206268.0
2020-02-27 15:00:00,174.89,175.8,174.23,174.28,374239.0,173.3412,174.2432,172.6871,172.7366,374239.0
2020-02-27 15:30:00,174.27,174.79,172.08,172.1,1283214.0,172.7267,173.2421,170.5561,170.5759,1283214.0
2020-02-28 09:30:00,164.99,169.96,163.69,165.77,1901296.0,163.5289,168.4549,162.2404,164.302,1901296.0
2020-02-28 10:00:00,165.65,167.73,163.12,166.02,1183795.0,164.183,166.2446,161.6755,164.5498,1183795.0
2020-02-28 10:30:00,165.95,168.18,165.9,167.71,604948.0,164.4804,166.6906,164.4308,166.2248,604948.0
2020-02-28 11:00:00,167.67,168.37,165.35,168.37,467443.0,166.1852,166.879,163.8857,166.879,467443.0
2020-02-28 11:30:00,168.31,171.77,167.1,168.1,616682.0,166.8195,170.2488,165.6202,166.6113,616682.0
2020-02-28 12:00:00,168.0,169.23,166.92,169.23,420230.0,166.5122,167.7313,165.4418,167.7313,420230.0
2020-02-28 12:30:00,169.21,169.78,167.55,169.27,259652.0,167.7115,168.2765,166.0662,167.771,259652.0
2020-02-28 13:00:00,169.22,169.92,167.78,168.36,301543.0,167.7214,168.4152,166.2942,166.869,301543.0
2020-02-28 13:30:00,168.28,168.34,165.91,167.04,405382.0,166.7898,166.8492,164.4407,165.5607,405382.0
2020-02-28 14:00:00,167.15,167.65,165.84,167.11,392102.0,165.6698,166.1653,164.3714,165.6301,392102.0
2020-02-28 14:30:00,167.14,169.43,166.82,167.64,306861.0,165.6599,167.9296,165.3427,166.1554,306861.0
2020-02-28 15:00:00,167.67,168.18,166.38,166.41,450306.0,166.1852,166.6906,164.9066,164.9363,450306.0
2020-02-28 15:30:00,166.38,170.48,166.1,170.4,1135973.0,164.9066,168.9703,164.6291,168.891,1135973.0
2020-03-02 09:30:00,172.2,172.81,169.62,170.72,797493.0,170.675,171.2796,168.1179,169.2081,797493.0
2020-03-02 10:00:00,170.66,170.99,168.59,169.96,326382.0,169.1487,169.4758,167.097,168.4549,326382.0
2020-03-02 10:30:00,170.12,172.53,169.34,171.41,327729.0,168.6135,171.0021,167.8404,169.892,327729.0
2020-03-02 11:00:00,171.4,174.22,171.23,173.8,538657.0,169.8821,172.6772,169.7136,172.2609,538657.0
2020-03-02 11:30:00,173.9,174.98,173.6,174.73,369485.0,172.36,173.4304,172.0626,173.1826,369485.0
2020-03-02 12:00:00,174.78,174.98,173.04,173.84,279157.0,173.2322,173.4304,171.5076,172.3005,279157.0
2020-03-02 12:30:00,173.82,175.2,173.79,175.11,242685.0,172.2807,173.6485,172.251,173.5593,242685.0
2020-03-02 13:00:00,175.12,175.29,172.85,173.05,230877.0,173.5692,173.7377,171.3193,171.5175,230877.0
2020-03-02 13:30:00,173.03,173.83,172.37,173.49,135684.0,171.4977,172.2906,170.8435,171.9536,135684.0
2020-03-02 14:00:00,173.45,173.91,172.33,172.34,149689.0,171.914,172.3699,170.8039,170.8138,149689.0
2020-03-02 14:30:00,172.38,172.71,170.83,171.56,288598.0,170.8534,171.1805,169.3172,170.0407,288598.0
2020-03-02 15:00:00,171.6,174.11,171.5,173.56,402493.0,170.0804,172.5681,169.9812,172.023,402493.0
2020-03-02 15:30:00,173.6,176.79,173.51,176.76,855253.0,172.0626,175.2244,171.9734,175.1947,855253.0
2020-03-03 09:30:00,178.41,178.42,174.03,174.41,662009.0,176.83,176.84,172.4888,172.8655,662009.0
2020-03-03 10:00:00,174.37,177.92,173.23,174.95,684853.0,172.8258,176.3444,171.6959,173.4007,684853.0
2020-03-03 10:30:00,174.88,176.5,174.23,175.62,261176.0,173.3313,174.937,172.6871,174.0648,261176.0
2020-03-03 11:00:00,175.66,176.09,171.69,172.16,328757.0,174.1044,174.5306,170.1696,170.6354,328757.0
2020-03-03 11:30:00,172.08,173.9,171.71,173.5,215085.0,170.5561,172.36,170.1894,171.9635,215085.0
2020-03-03 12:00:00,173.57,174.44,172.45,172.55,126275.0,172.0329,172.8952,170.9228,171.0219,126275.0
2020-03-03 12:30:00,172.64,172.71,171.18,171.63,296442.0,171.1111,171.1805,169.6641,170.1101,296442.0
2020-03-03 13:00:00,171.58,171.66,169.03,170.0,312937.0,170.0605,170.1398,167.5331,168.4945,312937.0
2020-03-03 13:30:00,169.97,170.57,168.5,168.61,303233.0,168.4648,169.0595,167.0078,167.1168,303233.0
2020-03-03 14:00:00,168.65,169.04,167.09,168.84,479787.0,167.1565,167.543,165.6103,167.3448,479787.0
2020-03-03 14:30:00,168.85,169.89,167.77,169.53,297557.0,167.3547,168.3855,166.2843,168.0287,297557.0
2020-03-03 15:00:00,169.53,171.89,169.24,171.64,288265.0,168.0287,170.3678,167.7413,170.12,288265.0
2020-03-03 15:30:00,171.57,171.64,168.74,169.26,808255.0,170.0506,170.12,167.2457,167.7611,808255.0
2020-03-04 09:30:00,172.25,174.48,169.63,170.81,862835.0,170.7246,172.9349,168.1278,169.2974,862835.0
2020-03-04 10:00:00,170.92,171.77,169.75,171.42,297014.0,169.4064,170.2488,168.2467,169.9019,297014.0
2020-03-04 10:30:00,171.25,171.42,170.0,170.12,181693.0,169.7335,169.9019,168.4945,168.6135,181693.0
2020-03-04 11:00:00,170.14,171.27,169.64,171.25,335896.0,168.6333,169.7533,168.1377,169.7335,335896.0
2020-03-04 11:30:00,171.27,171.46,170.12,170.49,163194.0,169.7533,169.9416,168.6135,168.9802,163194.0
2020-03-04 12:00:00,170.61,171.67,170.54,171.61,129751.0,169.0991,170.1497,169.0297,170.0903,129751.0
2020-03-04 12:30:00,171.64,173.04,171.23,172.95,202100.0,170.12,171.5076,169.7136,171.4184,202100.0
2020-03-04 13:00:00,172.99,174.55,172.89,174.15,340418.0,171.458,173.0042,171.3589,172.6078,340418.0
2020-03-04 13:30:00,174.19,174.39,173.49,173.79,168276.0,172.6474,172.8456,171.9536,172.251,168276.0
2020-03-04 14:00:00,173.76,174.22,173.28,173.96,212964.0,172.2212,172.6772,171.7455,172.4195,212964.0
2020-03-04 14:30:00,173.97,174.19,173.08,173.37,180177.0,172.4294,172.6474,171.5472,171.8347,180177.0
2020-03-04 15:00:00,173.37,174.44,173.19,174.44,248763.0,171.8347,172.8952,171.6563,172.8952,248763.0
2020-03-04 15:30:00,174.44,175.81,174.17,175.67,759111.0,172.8952,174.2531,172.6276,174.1143,759111.0
2020-03-05 09:30:00,172.48,173.75,170.94,171.53,505769.0,170.9526,172.2113,169.4262,170.011,505769.0
2020-03-05 10:00:00,171.38,173.12,170.7,172.51,304182.0,169.8623,171.5869,169.1883,170.9823,304182.0
2020-03-05 10:30:00,172.47,173.1,171.84,171.88,287124.0,170.9427,171.5671,170.3182,170.3579,287124.0
2020-03-05 11:00:00,171.92,173.71,171.72,173.36,186145.0,170.3975,172.1717,170.1993,171.8248,186145.0
2020-03-05 11:30:00,173.42,173.65,171.6,171.69,151401.0,171.8842,172.1122,170.0804,170.1696,151401.0
2020-03-05 12:00:00,171.74,171.98,170.06,170.53,207580.0,170.2191,170.457,168.554,169.0198,207580.0
2020-03-05 12:30:00,170.51,170.97,168.88,169.3,364067.0,169.0,169.4559,167.3844,167.8007,364067.0
2020-03-05 13:00:00,169.32,169.86,168.8,169.86,185570.0,167.8205,168.3558,167.3052,168.3558,185570.0
2020-03-05 13:30:00,169.93,170.55,169.17,169.9,171078.0,168.4251,169.0397,167.6719,168.3954,171078.0
2020-03-05 14:00:00,169.84,170.26,168.62,168.7,171814.0,168.3359,168.7522,167.1267,167.206,171814.0
2020-03-05 14:30:00,168.74,169.78,168.74,169.52,143763.0,167.2457,168.2765,167.2457,168.0188,143763.0
2020-03-05 15:00:00,169.57,169.57,168.1,168.46,285481.0,168.0683,168.0683,166.6113,166.9682,285481.0
2020-03-05 15:30:00,168.42,169.93,168.13,169.53,698893.0,166.9285,168.4251,166.6411,168.0287,698893.0
2020-03-06 09:30:00,165.67,166.65,162.75,163.96,955860.0,164.2029,165.1742,161.3087,162.508,955860.0
2020-03-06 10:00:00,163.91,166.19,162.84,166.16,636636.0,162.4585,164.7183,161.3979,164.6885,636636.0
2020-03-06 10:30:00,166.11,167.57,165.29,166.31,352741.0,164.639,166.086,163.8262,164.8372,352741.0
2020-03-06 11:00:00,166.29,166.36,164.75,164.87,181795.0,164.8174,164.8868,163.291,163.41,181795.0
2020-03-06 11:30:00,165.08,165.57,163.23,163.5,230810.0,163.6181,164.1038,161.7845,162.0521,230810.0
2020-03-06 12:00:00,163.54,163.6,161.48,161.89,750528.0,162.0917,162.1512,160.05,160.4563,750528.0
2020-03-06 12:30:00,161.91,163.19,161.77,161.83,318089.0,160.4762,161.7448,160.3374,160.3969,318089.0
2020-03-06 13:00:00,161.84,162.12,160.88,161.53,491935.0,160.4068,160.6843,159.4553,160.0995,491935.0
2020-03-06 13:30:00,161.5,161.73,159.67,160.3,482867.0,160.0698,160.2978,158.256,158.8804,482867.0
2020-03-06 14:00:00,160.25,160.73,159.72,160.14,336613.0,158.8309,159.3066,158.3056,158.7218,336613.0
2020-03-06 14:30:00,160.14,160.43,159.0,159.46,346303.0,158.7218,159.0093,157.5919,158.0479,346303.0
2020-03-06 15:00:00,159.26,160.78,158.54,160.42,432649.0,157.8496,159.3562,157.136,158.9994,432649.0
2020-03-06 15:30:00,160.38,164.87,160.16,164.08,1182554.0,158.9597,163.41,158.7417,162.6269,1182554.0
2020-03-09 09:30:00,151.7,154.79,151.5,154.14,701906.0,150.3566,153.4192,150.1584,152.775,701906.0
2020-03-09 10:00:00,154.21,156.49,153.41,154.39,603561.0,152.8444,155.1042,152.0514,153.0228,603561.0
2020-03-09 10:30:00,154.16,155.13,153.26,153.89,724029.0,152.7948,153.7562,151.9028,152.5272,724029.0
2020-03-09 11:00:00,153.93,155.12,153.24,154.55,314758.0,152.5668,153.7463,151.8829,153.1813,314758.0
2020-03-09 11:30:00,154.46,156.8,154.17,156.0,353703.0,153.0921,155.4114,152.8047,154.6185,353703.0
2020-03-09 12:00:00,155.93,157.71,155.33,155.38,455481.0,154.5491,156.3134,153.9544,154.004,455481.0
2020-03-09 12:30:00,155.4,155.9,153.69,154.11,304843.0,154.0238,154.5194,152.329,152.7452,304843.0
2020-03-09 13:00:00,154.07,154.66,153.5,153.78,234912.0,152.7056,153.2904,152.1406,152.4182,234912.0
2020-03-09 13:30:00,153.72,153.83,152.0,152.45,380940.0,152.3587,152.4677,150.6539,151.0999,380940.0
2020-03-09 14:00:00,152.46,153.32,151.51,151.52,332261.0,151.1099,151.9622,150.1683,150.1782,332261.0
2020-03-09 14:30:00,151.52,152.84,150.64,152.27,459798.0,150.1782,151.4865,149.306,150.9215,459798.0
2020-03-09 15:00:00,152.18,153.41,151.38,152.75,503606.0,150.8323,152.0514,150.0394,151.3973,503606.0
2020-03-09 15:30:00,152.74,153.54,151.19,151.19,1158046.0,151.3874,152.1803,149.8511,149.8511,1158046.0
2020-03-10 09:30:00,157.23,157.6,153.83,155.76,872545.0,155.8376,156.2043,152.4677,154.3806,872545.0
2020-03-10 10:00:00,155.9,157.9,155.51,156.77,503541.0,154.5194,156.5017,154.1328,155.3817,503541.0
2020-03-10 10:30:00,156.83,157.23,154.92,154.94,427714.0,155.4412,155.8376,153.5481,153.5679,427714.0
2020-03-10 11:00:00,154.89,156.01,152.09,152.1,387570.0,153.5183,154.6284,150.7431,150.753,387570.0
2020-03-10 11:30:00,152.14,153.97,151.0,152.71,444204.0,150.7927,152.6065,149.6628,151.3576,444204.0
2020-03-10 12:00:00,152.86,155.89,152.86,154.99,441530.0,151.5063,154.5095,151.5063,153.6174,441530.0
2020-03-10 12:30:00,155.05,156.59,154.56,156.25,962358.0,153.6769,155.2033,153.1913,154.8663,962358.0
2020-03-10 13:00:00,156.25,158.25,155.84,158.08,940206.0,154.8663,156.8486,154.4599,156.6801,940206.0
2020-03-10 13:30:00,158.07,158.27,155.03,155.21,478700.0,156.6702,156.8684,153.6571,153.8355,478700.0
2020-03-10 14:00:00,155.08,156.5,154.35,156.31,255116.0,153.7067,155.1141,152.9831,154.9258,255116.0
2020-03-10 14:30:00,156.45,159.0,156.09,158.69,499899.0,155.0645,157.5919,154.7077,157.2847,499899.0
2020-03-10 15:00:00,158.78,160.42,158.48,159.25,592556.0,157.3739,158.9994,157.0765,157.8397,592556.0
2020-03-10 15:30:00,159.25,161.47,158.89,161.36,1074956.0,157.8397,160.0401,157.4829,159.931,1074956.0
2020-03-11 09:30:00,157.68,158.82,156.66,158.3,632595.0,156.2836,157.4135,155.2727,156.8981,632595.0
2020-03-11 10:00:00,158.23,159.62,156.81,156.96,276439.0,156.8288,158.2064,155.4213,155.57,276439.0
2020-03-11 10:30:00,156.94,157.44,154.99,155.27,456884.0,155.5502,156.0458,153.6174,153.895,456884.0
2020-03-11 11:00:00,155.25,155.93,153.8,154.16,376538.0,153.8751,154.5491,152.438,152.7948,376538.0
2020-03-11 11:30:00,154.2,155.14,153.27,153.81,310137.0,152.8344,153.7661,151.9127,152.4479,310137.0
2020-03-11 12:00:00,153.84,155.81,153.27,154.38,395350.0,152.4776,154.4302,151.9127,153.0129,395350.0
2020-03-11 12:30:00,154.39,154.66,152.49,152.81,640272.0,153.0228,153.2904,151.1396,151.4568,640272.0
2020-03-11 13:00:00,152.81,152.81,151.0,152.18,645120.0,151.4568,151.4568,149.6628,150.8323,645120.0
2020-03-11 13:30:00,152.19,152.51,151.07,151.53,247299.0,150.8422,151.1594,149.7322,150.1881,247299.0
2020-03-11 14:00:00,151.54,151.82,150.23,150.44,418482.0,150.198,150.4755,148.8996,149.1077,418482.0
2020-03-11 14:30:00,150.55,152.81,150.22,152.1,466434.0,149.2168,151.4568,148.8897,150.753,466434.0
2020-03-11 15:00:00,152.13,152.5,150.15,152.09,773516.0,150.7828,151.1495,148.8203,150.7431,773516.0
2020-03-11 15:30:00,152.06,155.02,151.84,154.63,1423648.0,150.7134,153.6472,150.4953,153.2606,1423648.0
2020-03-12 09:30:00,144.34,147.84,142.0,147.54,1161853.0,143.0618,146.5308,140.7425,146.2334,1161853.0
2020-03-12 10:00:00,147.82,148.7,144.19,145.0,1053518.0,146.5109,147.3832,142.9131,143.7159,1053518.0
2020-03-12 10:30:00,145.0,146.96,144.51,146.23,936683.0,143.7159,145.6586,143.2303,144.935,936683.0
2020-03-12 11:00:00,146.18,146.23,143.16,143.36,704434.0,144.8855,144.935,141.8922,142.0904,704434.0
2020-03-12 11:30:00,143.48,144.3,141.99,142.55,854864.0,142.2094,143.0221,140.7326,141.2876,854864.0
2020-03-12 12:00:00,142.5,144.32,140.1,143.96,558726.0,141.2381,143.0419,138.8593,142.6851,558726.0
2020-03-12 12:30:00,143.93,147.9,142.4,147.1,706304.0,142.6554,146.5902,141.1389,145.7973,706304.0
2020-03-12 13:00:00,147.28,151.23,144.91,147.0,784874.0,145.9757,149.8907,143.6267,145.6982,784874.0
2020-03-12 13:30:00,146.8,148.0,144.55,146.4,464767.0,145.5,146.6894,143.2699,145.1035,464767.0
2020-03-12 14:00:00,146.45,147.19,144.89,145.42,595225.0,145.1531,145.8865,143.6069,144.1322,595225.0
2020-03-12 14:30:00,145.35,146.48,143.81,143.88,354127.0,144.0628,145.1828,142.5365,142.6058,354127.0
2020-03-12 15:00:00,143.9,146.29,142.71,142.82,470222.0,142.6257,144.9945,141.4462,141.5552,470222.0
2020-03-12 15:30:00,142.83,143.76,140.48,140.55,1228289.0,141.5651,142.4869,139.2359,139.3053,1228289.0
2020-03-13 09:30:00,149.47,149.5,141.33,142.52,1229464.0,148.1463,148.1761,140.0784,141.2579,1229464.0
2020-03-13 10:00:00,142.67,144.95,142.18,143.72,725655.0,141.4066,143.6664,140.9209,142.4473,725655.0
2020-03-13 10:30:00,143.69,144.13,140.2,140.2,546401.0,142.4175,142.8536,138.9584,138.9584,546401.0
2020-03-13 11:00:00,140.25,143.33,139.75,139.8,675801.0,139.008,142.0607,138.5124,138.562,675801.0
2020-03-13 11:30:00,139.7,140.59,137.17,139.14,446523.0,138.4629,139.345,135.9553,137.9078,446523.0
2020-03-13 12:00:00,139.22,140.12,137.64,138.19,514235.0,137.9871,138.8791,136.4211,136.9662,514235.0
2020-03-13 12:30:00,138.1,143.61,138.06,141.31,744173.0,136.877,142.3382,136.8374,140.0586,744173.0
2020-03-13 13:00:00,141.34,142.87,140.12,142.8,363077.0,140.0883,141.6048,138.8791,141.5354,363077.0
2020-03-13 13:30:00,142.87,143.79,141.3,142.87,400897.0,141.6048,142.5166,140.0487,141.6048,400897.0
2020-03-13 14:00:00,142.87,142.87,140.51,140.81,344602.0,141.6048,141.6048,139.2657,139.563,344602.0
2020-03-13 14:30:00,140.8,141.28,139.25,139.5,484905.0,139.5531,140.0289,138.0168,138.2646,484905.0
2020-03-13 15:00:00,139.55,140.86,138.79,138.86,768403.0,138.3142,139.6126,137.5609,137.6303,768403.0
2020-03-13 15:30:00,138.84,148.0,135.32,147.78,2414618.0,137.6105,146.6894,134.1216,146.4713,2414618.0
2020-03-16 09:30:00,134.01,137.99,131.0,137.06,676171.0,132.8232,136.768,129.8399,135.8462,676171.0
2020-03-16 10:00:00,136.87,137.08,132.9,133.05,597997.0,135.6579,135.8661,131.7231,131.8717,597997.0
2020-03-16 10:30:00,132.94,136.05,132.75,133.18,539879.0,131.7627,134.8452,131.5744,132.0006,539879.0
2020-03-16 11:00:00,133.0,141.55,132.75,140.43,1728995.0,131.8222,140.2965,131.5744,139.1864,1728995.0
2020-03-16 11:30:00,140.54,140.6,135.71,137.75,569230.0,139.2954,139.3549,134.5082,136.5301,569230.0
2020-03-16 12:00:00,137.82,137.82,133.85,134.03,610841.0,136.5995,136.5995,132.6647,132.8431,610841.0
2020-03-16 12:30:00,134.03,134.99,131.39,131.91,699204.0,132.8431,133.7946,130.2264,130.7418,699204.0
2020-03-16 13:00:00,131.9,133.16,130.45,130.63,531589.0,130.7319,131.9808,129.2948,129.4732,531589.0
2020-03-16 13:30:00,130.61,131.26,129.75,130.67,521913.0,129.4534,130.0976,128.601,129.5128,521913.0
2020-03-16 14:00:00,130.56,130.67,128.62,129.94,468545.0,129.4038,129.5128,127.481,128.7893,468545.0
2020-03-16 14:30:00,129.91,132.24,128.65,129.46,768821.0,128.7596,131.0689,127.5107,128.3135,768821.0
2020-03-16 15:00:00,129.5,130.23,128.6,128.62,1063745.0,128.3532,129.0767,127.4612,127.481,1063745.0
2020-03-16 15:30:00,128.66,128.66,123.39,124.3,1980900.0,127.5206,127.5206,122.2973,123.1992,1980900.0
2020-03-17 09:30:00,127.0,129.31,122.92,123.89,1565017.0,125.8753,128.1649,121.8315,122.7929,1565017.0
2020-03-17 10:00:00,123.88,129.5,123.2,128.47,1377466.0,122.783,128.3532,122.109,127.3323,1377466.0
2020-03-17 10:30:00,128.45,137.28,128.45,134.04,1274194.0,127.3125,136.0643,127.3125,132.853,1274194.0
2020-03-17 11:00:00,134.0,136.78,133.53,135.46,467179.0,132.8133,135.5687,132.3475,134.2604,467179.0
2020-03-17 11:30:00,135.4,137.98,135.33,137.44,373582.0,134.2009,136.7581,134.1316,136.2229,373582.0
2020-03-17 12:00:00,137.51,138.0,134.8,135.3,497497.0,136.2922,136.7779,133.6062,134.1018,497497.0
2020-03-17 12:30:00,135.38,136.95,132.6,132.61,507921.0,134.1811,135.7372,131.4257,131.4356,507921.0
2020-03-17 13:00:00,132.61,134.05,131.6,132.53,424426.0,131.4356,132.8629,130.4346,131.3563,424426.0
2020-03-17 13:30:00,132.59,136.0,132.24,135.4,259571.0,131.4158,134.7956,131.0689,134.2009,259571.0
2020-03-17 14:00:00,135.49,138.0,134.35,137.21,294271.0,134.2901,136.7779,133.1602,135.9949,294271.0
2020-03-17 14:30:00,137.23,138.01,136.0,137.58,417268.0,136.0147,136.7878,134.7956,136.3616,417268.0
2020-03-17 15:00:00,137.58,137.63,134.21,134.61,423227.0,136.3616,136.4112,133.0215,133.4179,423227.0
2020-03-17 15:30:00,134.64,137.55,133.52,135.42,1040849.0,133.4477,136.3319,132.3376,134.2208,1040849.0
2020-03-18 09:30:00,125.84,131.7,124.51,130.21,752690.0,124.7256,130.5337,123.4074,129.0569,752690.0
2020-03-18 10:00:00,130.24,133.42,129.93,132.78,382862.0,129.0866,132.2385,128.7794,131.6041,382862.0
2020-03-18 10:30:00,132.8,132.91,128.35,129.24,349619.0,131.624,131.733,127.2134,128.0955,349619.0
2020-03-18 11:00:00,128.94,129.96,124.88,125.5,702293.0,127.7981,128.8091,123.7741,124.3886,702293.0
2020-03-18 11:30:00,125.58,127.0,123.45,126.67,711669.0,124.4679,125.8753,122.3568,125.5482,711669.0
2020-03-18 12:00:00,126.65,127.24,124.21,124.89,547886.0,125.5284,126.1132,123.11,123.784,547886.0
2020-03-18 12:30:00,124.93,124.94,121.72,122.06,531904.0,123.8237,123.8336,120.6421,120.9791,531904.0
2020-03-18 13:00:00,122.0,122.96,117.48,117.61,599905.0,120.9196,121.8711,116.4396,116.5685,599905.0
2020-03-18 13:30:00,117.58,120.82,115.29,118.88,883230.0,116.5387,119.75,114.269,117.8272,883230.0
2020-03-18 14:00:00,118.91,120.44,118.04,120.34,604471.0,117.857,119.3734,116.9947,119.2743,604471.0
2020-03-18 14:30:00,120.24,124.86,119.4,124.47,741677.0,119.1752,123.7543,118.3426,123.3677,741677.0
2020-03-18 15:00:00,124.48,128.77,123.96,127.84,1243720.0,123.3776,127.6296,122.8622,126.7079,1243720.0
2020-03-18 15:30:00,127.71,132.59,125.03,132.23,1463680.0,126.579,131.4158,123.9228,131.059,1463680.0
2020-03-19 09:30:00,131.59,134.64,128.86,133.25,864895.0,130.4247,133.4477,127.7188,132.07,864895.0
2020-03-19 10:00:00,133.39,135.87,131.67,134.11,562271.0,132.2087,134.6668,130.504,132.9224,562271.0
2020-03-19 10:30:00,134.05,135.8,131.86,132.76,434408.0,132.8629,134.5974,130.6923,131.5843,434408.0
2020-03-19 11:00:00,132.75,135.99,131.45,135.6,407795.0,131.5744,134.7857,130.2859,134.3992,407795.0
2020-03-19 11:30:00,135.56,136.31,134.0,134.19,332292.0,134.3595,135.1029,132.8133,133.0016,332292.0
2020-03-19 12:00:00,134.29,135.64,133.26,135.46,358382.0,133.1008,134.4388,132.0799,134.2604,358382.0
2020-03-19 12:30:00,135.51,137.52,134.42,136.6,518564.0,134.31,136.3022,133.2296,135.3903,518564.0
2020-03-19 13:00:00,136.73,138.33,135.93,137.08,566540.0,135.5192,137.105,134.7262,135.8661,566540.0
2020-03-19 13:30:00,137.09,144.0,136.93,142.74,771392.0,135.876,142.7248,135.7174,141.4759,771392.0
2020-03-19 14:00:00,142.74,143.22,139.66,140.44,450541.0,141.4759,141.9517,138.4232,139.1963,450541.0
2020-03-19 14:30:00,140.49,142.8,140.34,141.6,354366.0,139.2459,141.5354,139.0972,140.346,354366.0
2020-03-19 15:00:00,141.57,141.62,137.9,140.59,513795.0,140.3163,140.3658,136.6788,139.345,513795.0
2020-03-19 15:30:00,140.64,142.43,138.75,139.45,1233903.0,139.3945,141.1687,137.5213,138.2151,1233903.0
2020-03-20 09:30:00,140.42,141.0,134.6,140.45,1507707.0,139.1765,139.7513,133.408,139.2062,1507707.0
2020-03-20 10:00:00,140.41,143.26,138.0,142.68,602410.0,139.1666,141.9913,136.7779,141.4165,602410.0
2020-03-20 10:30:00,142.91,145.9,142.63,145.86,649481.0,141.6444,144.6079,141.3669,144.5683,649481.0
2020-03-20 11:00:00,145.8,146.2,141.94,143.45,559260.0,144.5088,144.9053,140.683,142.1796,559260.0
2020-03-20 11:30:00,143.33,143.44,141.78,142.62,322644.0,142.0607,142.1697,140.5244,141.357,322644.0
2020-03-20 12:00:00,142.59,143.25,138.67,139.22,653599.0,141.3273,141.9814,137.442,137.9871,653599.0
2020-03-20 12:30:00,139.23,141.75,138.98,140.56,294454.0,137.997,140.4947,137.7492,139.3152,294454.0
2020-03-20 13:00:00,140.42,141.7,140.3,140.8,282873.0,139.1765,140.4451,139.0575,139.5531,282873.0
2020-03-20 13:30:00,140.92,141.99,140.65,141.99,181576.0,139.672,140.7326,139.4044,140.7326,181576.0
2020-03-20 14:00:00,141.84,143.06,140.75,141.16,383962.0,140.5839,141.7931,139.5036,139.9099,383962.0
2020-03-20 14:30:00,141.15,141.93,139.73,140.54,448318.0,139.9,140.6731,138.4926,139.2954,448318.0
2020-03-20 15:00:00,140.56,141.39,138.49,139.81,874521.0,139.3152,140.1379,137.2636,138.5719,874521.0
2020-03-20 15:30:00,140.06,140.71,137.67,139.73,1790304.0,138.8197,139.4639,136.4508,138.4926,1790304.0
2020-03-23 09:30:00,138.76,142.11,134.11,140.99,1181673.0,137.5312,140.8515,132.9224,139.7414,1181673.0
2020-03-23 10:00:00,140.94,143.28,138.92,140.26,977022.0,139.6919,142.0111,137.6898,139.0179,977022.0
2020-03-23 10:30:00,140.31,141.12,138.88,138.97,659808.0,139.0675,139.8703,137.6501,137.7393,659808.0
2020-03-23 11:00:00,138.97,139.38,137.29,137.46,743699.0,137.7393,138.1457,136.0742,136.2427,743699.0
2020-03-23 11:30:00,137.5,138.24,136.12,137.14,687644.0,136.2823,137.0158,134.9146,135.9255,687644.0
2020-03-23 12:00:00,137.07,141.39,137.04,140.15,623202.0,135.8561,140.1379,135.8264,138.9089,623202.0
2020-03-23 12:30:00,140.09,143.72,139.0,142.96,646814.0,138.8494,142.4473,137.7691,141.694,646814.0
2020-03-23 13:00:00,142.91,143.71,141.49,141.52,425305.0,141.6444,142.4373,140.237,140.2667,425305.0
2020-03-23 13:30:00,141.52,143.6,140.38,141.46,590174.0,140.2667,142.3283,139.1368,140.2073,590174.0
2020-03-23 14:00:00,141.51,142.01,139.92,141.38,460154.0,140.2568,140.7524,138.6809,140.128,460154.0
2020-03-23 14:30:00,141.51,141.73,139.4,139.47,507916.0,140.2568,140.4749,138.1655,138.2349,507916.0
2020-03-23 15:00:00,139.49,140.4,138.76,138.88,549207.0,138.2547,139.1567,137.5312,137.6501,549207.0
2020-03-23 15:30:00,138.88,141.86,138.76,140.53,890950.0,137.6501,140.6037,137.5312,139.2855,890950.0
2020-03-24 09:30:00,144.63,150.05,143.17,148.63,1208311.0,143.3492,148.7212,141.9021,147.3138,1208311.0
2020-03-24 10:00:00,148.6,150.82,147.46,150.15,553554.0,147.284,149.4844,146.1541,148.8203,553554.0
2020-03-24 10:30:00,150.05,151.19,148.66,149.22,453024.0,148.7212,149.8511,147.3435,147.8985,453024.0
2020-03-24 11:00:00,149.27,149.68,147.61,149.17,355906.0,147.9481,148.3545,146.3028,147.849,355906.0
2020-03-24 11:30:00,149.22,152.43,148.91,152.38,466843.0,147.8985,151.0801,147.5913,151.0306,466843.0
2020-03-24 12:00:00,152.36,152.87,150.94,152.08,480289.0,151.0107,151.5162,149.6033,150.7332,480289.0
2020-03-24 12:30:00,152.09,152.55,149.65,149.73,475379.0,150.7431,151.1991,148.3247,148.404,475379.0
2020-03-24 13:00:00,149.68,151.31,148.81,150.01,389323.0,148.3545,149.97,147.4922,148.6816,389323.0
2020-03-24 13:30:00,149.85,151.37,148.4,149.17,303387.0,148.523,150.0295,147.0858,147.849,303387.0
2020-03-24 14:00:00,149.2,149.68,147.35,149.46,264978.0,147.8787,148.3545,146.0451,148.1364,264978.0
2020-03-24 14:30:00,149.5,152.45,148.93,152.44,406073.0,148.1761,151.0999,147.6111,151.09,406073.0
2020-03-24 15:00:00,152.41,152.93,151.85,152.6,621348.0,151.0603,151.5757,150.5053,151.2486,621348.0
2020-03-24 15:30:00,152.59,154.14,151.51,153.45,1649656.0,151.2387,152.775,150.1683,152.0911,1649656.0
2020-03-25 09:30:00,152.67,157.0,151.66,151.67,781671.0,151.318,155.6096,150.3169,150.3268,781671.0
2020-03-25 10:00:00,151.58,152.03,149.6,151.87,604369.0,150.2376,150.6837,148.2752,150.5251,604369.0
2020-03-25 10:30:00,151.9,155.89,151.9,155.36,669226.0,150.5548,154.5095,150.5548,153.9842,669226.0
2020-03-25 11:00:00,155.38,155.81,153.87,155.16,478811.0,154.004,154.4302,152.5074,153.7859,478811.0
2020-03-25 11:30:00,155.21,156.46,154.41,155.32,559526.0,153.8355,155.0744,153.0426,153.9445,559526.0
2020-03-25 12:00:00,155.27,156.9,155.0,156.39,466564.0,153.895,155.5105,153.6274,155.0051,466564.0
2020-03-25 12:30:00,156.33,157.89,155.86,157.15,616306.0,154.9456,156.4918,154.4797,155.7583,616306.0
2020-03-25 13:00:00,157.08,158.02,156.15,156.46,440431.0,155.6889,156.6206,154.7672,155.0744,440431.0
2020-03-25 13:30:00,156.43,158.0,155.76,157.07,422238.0,155.0447,156.6008,154.3806,155.679,422238.0
2020-03-25 14:00:00,157.19,157.25,154.72,155.75,363816.0,155.798,155.8574,153.3498,154.3707,363816.0
2020-03-25 14:30:00,155.68,155.98,153.13,154.35,411833.0,154.3013,154.5987,151.7739,152.9831,411833.0
2020-03-25 15:00:00,154.28,154.85,151.98,152.45,517148.0,152.9137,153.4787,150.6341,151.0999,517148.0
2020-03-25 15:30:00,152.46,153.17,146.96,147.04,1365021.0,151.1099,151.8136,145.6586,145.7379,1365021.0
2020-03-26 09:30:00,148.73,151.72,147.73,151.05,664296.0,147.4129,150.3764,146.4217,149.7123,664296.0
2020-03-26 10:00:00,151.09,151.95,148.92,149.76,433537.0,149.752,150.6044,147.6012,148.4338,433537.0
2020-03-26 10:30:00,149.85,151.18,148.62,150.38,316812.0,148.523,149.8412,147.3039,149.0483,316812.0
2020-03-26 11:00:00,150.38,151.94,149.62,151.25,350949.0,149.0483,150.5945,148.295,149.9106,350949.0
2020-03-26 11:30:00,151.24,153.9,151.16,152.29,472589.0,149.9007,152.5371,149.8214,150.9414,472589.0
2020-03-26 12:00:00,152.3,153.49,151.22,153.35,370563.0,150.9513,152.1307,149.8808,151.992,370563.0
2020-03-26 12:30:00,153.37,153.86,152.71,153.61,207304.0,152.0118,152.4975,151.3576,152.2497,207304.0
2020-03-26 13:00:00,153.62,153.7,151.53,151.89,205861.0,152.2596,152.3389,150.1881,150.5449,205861.0
2020-03-26 13:30:00,151.82,152.38,150.59,151.9,215599.0,150.4755,151.0306,149.2564,150.5548,215599.0
2020-03-26 14:00:00,151.86,152.76,151.03,151.55,245033.0,150.5152,151.4072,149.6925,150.2079,245033.0
2020-03-26 14:30:00,151.61,153.0,151.38,152.7,224098.0,150.2674,151.6451,150.0394,151.3477,224098.0
2020-03-26 15:00:00,152.65,152.88,152.07,152.34,224010.0,151.2982,151.5261,150.7233,150.9909,224010.0
2020-03-26 15:30:00,152.34,155.08,150.99,154.45,1269305.0,150.9909,153.7067,149.6529,153.0822,1269305.0
2020-03-27 09:30:00,150.2,151.45,145.8,148.08,1013272.0,148.8699,150.1088,144.5088,146.7686,1013272.0
2020-03-27 10:00:00,148.1,148.48,146.31,146.67,215504.0,146.7885,147.1651,145.0143,145.3711,215504.0
2020-03-27 10:30:00,146.71,146.75,145.42,145.53,389342.0,145.4108,145.4504,144.1322,144.2412,389342.0
2020-03-27 11:00:00,145.53,147.84,145.53,146.65,516876.0,144.2412,146.5308,144.2412,145.3513,516876.0
2020-03-27 11:30:00,146.66,146.68,145.19,145.28,515095.0,145.3612,145.381,143.9042,143.9934,515095.0
2020-03-27 12:00:00,145.31,146.13,144.91,145.95,416912.0,144.0232,144.8359,143.6267,144.6575,416912.0
2020-03-27 12:30:00,145.92,147.25,145.81,146.98,308864.0,144.6278,145.946,144.5187,145.6784,308864.0
2020-03-27 13:00:00,147.03,147.34,146.27,146.62,192660.0,145.7279,146.0352,144.9747,145.3216,192660.0
2020-03-27 13:30:00,146.7,148.34,146.53,147.07,319966.0,145.4009,147.0263,145.2324,145.7676,319966.0
2020-03-27 14:00:00,147.05,147.97,146.61,147.62,219031.0,145.7478,146.6596,145.3117,146.3127,219031.0
2020-03-27 14:30:00,147.62,149.0,147.01,148.96,261888.0,146.3127,147.6805,145.7081,147.6408,261888.0
2020-03-27 15:00:00,148.88,150.0,148.39,149.62,390208.0,147.5616,148.6716,147.0759,148.295,390208.0
2020-03-27 15:30:00,149.56,149.68,145.9,145.94,1024880.0,148.2355,148.3545,144.6079,144.6476,1024880.0
2020-03-30 09:30:00,147.72,148.77,146.56,147.44,559267.0,146.4118,147.4525,145.2621,146.1343,559267.0
2020-03-30 10:00:00,147.37,149.94,147.01,148.81,350214.0,146.0649,148.6122,145.7081,147.4922,350214.0
2020-03-30 10:30:00,148.82,150.42,148.35,149.31,483708.0,147.5021,149.0879,147.0363,147.9877,483708.0
2020-03-30 11:00:00,149.26,150.9,149.08,150.83,229966.0,147.9382,149.5637,147.7598,149.4943,229966.0
2020-03-30 11:30:00,150.86,151.94,150.1,151.5,412676.0,149.524,150.5945,148.7708,150.1584,412676.0
2020-03-30 12:00:00,151.56,152.56,150.89,152.43,334901.0,150.2178,151.209,149.5538,151.0801,334901.0
2020-03-30 12:30:00,152.43,153.0,151.92,152.3,710940.0,151.0801,151.6451,150.5746,150.9513,710940.0
2020-03-30 13:00:00,152.27,152.37,150.46,150.59,375639.0,150.9215,151.0207,149.1276,149.2564,375639.0
2020-03-30 13:30:00,150.65,151.62,150.36,150.52,320842.0,149.3159,150.2773,149.0285,149.187,320842.0
2020-03-30 14:00:00,150.5,150.85,149.83,150.69,319740.0,149.1672,149.5141,148.5031,149.3555,319740.0
2020-03-30 14:30:00,150.67,151.47,150.14,150.85,238251.0,149.3357,150.1286,148.8104,149.5141,238251.0
2020-03-30 15:00:00,150.89,151.23,149.66,150.57,252561.0,149.5538,149.8907,148.3346,149.2366,252561.0
2020-03-30 15:30:00,150.6,150.92,148.76,149.85,899267.0,149.2663,149.5835,147.4426,148.523,899267.0
2020-03-31 09:30:00,148.13,149.41,147.0,148.6,1010984.0,146.8182,148.0869,145.6982,147.284,1010984.0
2020-03-31 10:00:00,148.52,151.86,148.47,150.17,679839.0,147.2047,150.5152,147.1552,148.8401,679839.0
2020-03-31 10:30:00,150.18,151.95,149.84,150.81,579305.0,148.85,150.6044,148.5131,149.4745,579305.0
2020-03-31 11:00:00,150.85,150.86,148.6,149.95,438128.0,149.5141,149.524,147.284,148.6221,438128.0
2020-03-31 11:30:00,149.85,150.9,149.11,150.61,320463.0,148.523,149.5637,147.7895,149.2762,320463.0
2020-03-31 12:00:00,150.57,150.77,148.0,148.14,368992.0,149.2366,149.4348,146.6894,146.8281,368992.0
2020-03-31 12:30:00,148.1,148.98,147.1,147.62,378126.0,146.7885,147.6607,145.7973,146.3127,378126.0
2020-03-31 13:00:00,147.6,148.32,146.82,147.12,396363.0,146.2929,147.0065,145.5198,145.8171,396363.0
2020-03-31 13:30:00,147.14,147.89,146.97,147.45,359020.0,145.837,146.5803,145.6685,146.1442,359020.0
2020-03-31 14:00:00,147.46,147.6,145.77,146.19,449322.0,146.1541,146.2929,144.4791,144.8954,449322.0
2020-03-31 14:30:00,146.16,146.46,145.6,145.99,351076.0,144.8656,145.163,144.3106,144.6972,351076.0
2020-03-31 15:00:00,146.01,146.32,144.37,144.53,505447.0,144.717,145.0242,143.0915,143.2501,505447.0
2020-03-31 15:30:00,144.53,145.9,142.78,143.78,1503505.0,143.2501,144.6079,141.5156,142.5067,1503505.0
2020-04-01 09:30:00,138.32,139.06,133.1,137.85,1432428.0,137.0951,137.8285,131.9213,136.6292,1432428.0
2020-04-01 10:00:00,137.81,139.0,136.57,138.88,430047.0,136.5896,137.7691,135.3606,137.6501,430047.0
2020-04-01 10:30:00,138.83,139.0,137.69,138.08,315813.0,137.6006,137.7691,136.4707,136.8572,315813.0
2020-04-01 11:00:00,138.07,138.79,137.42,137.63,317401.0,136.8473,137.5609,136.203,136.4112,317401.0
2020-04-01 11:30:00,137.6,139.0,137.06,138.27,284717.0,136.3814,137.7691,135.8462,137.0455,284717.0
2020-04-01 12:00:00,138.22,138.22,136.83,137.43,222762.0,136.996,136.996,135.6183,136.213,222762.0
2020-04-01 12:30:00,137.45,137.69,135.5,136.06,358562.0,136.2328,136.4707,134.3,134.8551,358562.0
2020-04-01 13:00:00,136.04,136.59,135.2,135.3,266356.0,134.8353,135.3804,134.0027,134.1018,266356.0
2020-04-01 13:30:00,135.3,136.64,135.21,136.42,268100.0,134.1018,135.43,134.0126,135.2119,268100.0
2020-04-01 14:00:00,136.41,136.89,135.89,136.26,249527.0,135.202,135.6777,134.6866,135.0533,249527.0
2020-04-01 14:30:00,136.25,136.56,135.45,135.66,291777.0,135.0434,135.3507,134.2505,134.4586,291777.0
2020-04-01 15:00:00,135.69,136.5,135.09,135.12,430746.0,134.4884,135.2912,133.8937,133.9234,430746.0
2020-04-01 15:30:00,135.12,135.36,133.49,134.05,1263280.0,133.9234,134.1613,132.3078,132.8629,1263280.0
2020-04-02 09:30:00,134.01,134.89,130.06,130.41,962660.0,132.8232,133.6954,128.9082,129.2551,962660.0
2020-04-02 10:00:00,130.44,133.74,130.03,132.97,703287.0,129.2849,132.5556,128.8785,131.7925,703287.0
2020-04-02 10:30:00,132.99,135.39,132.01,133.27,402815.0,131.8123,134.191,130.841,132.0898,402815.0
2020-04-02 11:00:00,133.33,133.76,132.63,133.21,282193.0,132.1493,132.5755,131.4555,132.0303,282193.0
2020-04-02 11:30:00,133.19,134.0,132.73,133.96,282253.0,132.0105,132.8133,131.5546,132.7737,282253.0
2020-04-02 12:00:00,134.0,134.62,133.67,133.93,230417.0,132.8133,133.4278,132.4863,132.744,230417.0
2020-04-02 12:30:00,133.91,134.68,133.69,134.21,198711.0,132.7241,133.4873,132.5061,133.0215,198711.0
2020-04-02 13:00:00,134.23,134.87,132.2,132.49,227018.0,133.0413,133.6756,131.0293,131.3167,227018.0
2020-04-02 13:30:00,132.47,132.84,132.18,132.39,167951.0,131.2969,131.6636,131.0094,131.2176,167951.0
2020-04-02 14:00:00,132.42,132.42,130.94,131.41,380551.0,131.2473,131.2473,129.7804,130.2463,380551.0
2020-04-02 14:30:00,131.41,132.2,130.88,132.13,281683.0,130.2463,131.0293,129.721,130.9599,281683.0
2020-04-02 15:00:00,132.1,132.4,131.6,132.21,505221.0,130.9302,131.2275,130.4346,131.0392,505221.0
2020-04-02 15:30:00,132.25,134.55,131.63,134.38,847216.0,131.0788,133.3585,130.4643,133.19,847216.0
2020-04-03 09:30:00,134.45,135.86,133.63,135.7,435374.0,133.2593,134.6569,132.4466,134.4983,435374.0
2020-04-03 10:00:00,135.75,136.19,133.17,133.61,406569.0,134.5478,134.9839,131.9907,132.4268,406569.0
2020-04-03 10:30:00,133.64,133.72,131.7,133.05,318222.0,132.4565,132.5358,130.5337,131.8717,318222.0
2020-04-03 11:00:00,133.1,134.04,132.91,133.15,128298.0,131.9213,132.853,131.733,131.9709,128298.0
2020-04-03 11:30:00,133.15,133.23,132.14,132.32,243588.0,131.9709,132.0501,130.9698,131.1482,243588.0
2020-04-03 12:00:00,132.33,132.62,131.89,132.27,165501.0,131.1581,131.4456,130.722,131.0987,165501.0
2020-04-03 12:30:00,132.2,132.69,131.89,132.58,158540.0,131.0293,131.5149,130.722,131.4059,158540.0
2020-04-03 13:00:00,132.58,133.2,132.43,132.43,118538.0,131.4059,132.0204,131.2572,131.2572,118538.0
2020-04-03 13:30:00,132.43,132.63,132.0,132.19,142281.0,131.2572,131.4555,130.831,131.0194,142281.0
2020-04-03 14:00:00,132.19,132.95,131.66,132.87,221614.0,131.0194,131.7726,130.4941,131.6933,221614.0
2020-04-03 14:30:00,132.81,134.09,132.46,133.96,204024.0,131.6339,132.9025,131.287,132.7737,204024.0
2020-04-03 15:00:00,133.96,134.67,133.6,134.06,312130.0,132.7737,133.4774,132.4169,132.8728,312130.0
2020-04-03 15:30:00,134.08,134.76,132.94,134.3,700060.0,132.8926,133.5666,131.7627,133.1107,700060.0
2020-04-06 09:30:00,139.0,141.96,138.3,140.96,901940.0,137.7691,140.7028,137.0753,139.7117,901940.0
2020-04-06 10:00:00,141.03,142.97,140.89,142.03,549863.0,139.7811,141.7039,139.6423,140.7722,549863.0
2020-04-06 10:30:00,142.08,142.35,140.76,142.04,424832.0,140.8218,141.0894,139.5135,140.7821,424832.0
2020-04-06 11:00:00,142.06,143.85,142.04,143.12,366508.0,140.802,142.5761,140.7821,141.8526,366508.0
2020-04-06 11:30:00,143.14,143.26,142.17,142.21,206000.0,141.8724,141.9913,140.911,140.9506,206000.0
2020-04-06 12:00:00,142.25,143.13,142.05,142.67,305147.0,140.9903,141.8625,140.792,141.4066,305147.0
2020-04-06 12:30:00,142.68,143.75,142.46,143.45,416216.0,141.4165,142.477,141.1984,142.1796,416216.0
2020-04-06 13:00:00,143.43,144.23,143.36,143.89,722812.0,142.1598,142.9527,142.0904,142.6157,722812.0
2020-04-06 13:30:00,143.94,145.81,143.92,144.99,841634.0,142.6653,144.5187,142.6455,143.706,841634.0
2020-04-06 14:00:00,144.99,144.99,143.31,143.45,710703.0,143.706,143.706,142.0409,142.1796,710703.0
2020-04-06 14:30:00,143.45,145.39,143.42,144.78,654634.0,142.1796,144.1025,142.1499,143.4979,654634.0
2020-04-06 15:00:00,144.76,146.41,144.55,146.26,582119.0,143.478,145.1134,143.2699,144.9648,582119.0
2020-04-06 15:30:00,146.23,149.85,145.78,147.11,1370541.0,144.935,148.523,144.489,145.8072,1370541.0
2020-04-07 09:30:00,150.33,150.8,148.15,148.86,763628.0,148.9987,149.4646,146.838,147.5417,763628.0
2020-04-07 10:00:00,148.88,149.04,145.78,145.86,774385.0,147.5616,147.7201,144.489,144.5683,774385.0
2020-04-07 10:30:00,145.87,146.49,144.51,145.81,638962.0,144.5782,145.1927,143.2303,144.5187,638962.0
2020-04-07 11:00:00,145.81,148.93,145.68,148.81,520346.0,144.5187,147.6111,144.3899,147.4922,520346.0
2020-04-07 11:30:00,148.81,149.44,147.8,148.43,496304.0,147.4922,148.1166,146.4911,147.1155,496304.0
2020-04-07 12:00:00,148.42,150.0,148.37,149.9,303585.0,147.1056,148.6716,147.0561,148.5725,303585.0
2020-04-07 12:30:00,149.92,150.0,148.95,149.76,279281.0,148.5923,148.6716,147.6309,148.4338,279281.0
2020-04-07 13:00:00,149.76,150.25,149.3,150.25,250079.0,148.4338,148.9194,147.9778,148.9194,250079.0
2020-04-07 13:30:00,150.21,150.24,148.83,149.03,193877.0,148.8798,148.9095,147.512,147.7102,193877.0
2020-04-07 14:00:00,149.04,149.06,146.93,147.95,278767.0,147.7201,147.74,145.6288,146.6398,278767.0
2020-04-07 14:30:00,147.9,148.1,146.11,146.52,207545.0,146.5902,146.7885,144.8161,145.2225,207545.0
2020-04-07 15:00:00,146.52,147.88,145.7,146.07,276312.0,145.2225,146.5704,144.4097,144.7764,276312.0
2020-04-07 15:30:00,146.1,147.41,145.0,145.04,843044.0,144.8062,146.1046,143.7159,143.7556,843044.0
2020-04-08 09:30:00,146.3,148.28,145.05,145.24,466585.0,145.0044,146.9669,143.7655,143.9538,466585.0
2020-04-08 10:00:00,145.34,146.42,145.0,146.41,400268.0,144.0529,145.1233,143.7159,145.1134,400268.0
2020-04-08 10:30:00,146.43,147.49,145.88,147.39,279432.0,145.1333,146.1839,144.5881,146.0848,279432.0
2020-04-08 11:00:00,147.41,149.67,147.37,149.43,803954.0,146.1046,148.3446,146.0649,148.1067,803954.0
2020-04-08 11:30:00,149.47,150.45,149.18,149.61,640235.0,148.1463,149.1177,147.8589,148.2851,640235.0
2020-04-08 12:00:00,149.65,150.48,149.41,150.34,477784.0,148.3247,149.1474,148.0869,149.0086,477784.0
2020-04-08 12:30:00,150.36,151.69,150.36,151.07,536264.0,149.0285,150.3467,149.0285,149.7322,536264.0
2020-04-08 13:00:00,151.08,151.33,150.46,150.49,206152.0,149.7421,149.9899,149.1276,149.1573,206152.0
2020-04-08 13:30:00,150.46,150.78,149.67,149.73,198949.0,149.1276,149.4447,148.3446,148.404,198949.0
2020-04-08 14:00:00,149.75,151.81,149.6,151.67,268180.0,148.4239,150.4656,148.2752,150.3268,268180.0
2020-04-08 14:30:00,151.73,152.16,151.36,151.61,362869.0,150.3863,150.8125,150.0196,150.2674,362869.0
2020-04-08 15:00:00,151.58,152.12,150.46,150.56,351462.0,150.2376,150.7729,149.1276,149.2267,351462.0
2020-04-08 15:30:00,150.58,151.65,149.5,151.08,800941.0,149.2465,150.307,148.1761,149.7421,800941.0
2020-04-09 09:30:00,152.39,156.1,151.68,155.96,914384.0,151.0405,154.7176,150.3368,154.5789,914384.0
2020-04-09 10:00:00,155.97,155.97,152.71,154.04,526774.0,154.5888,154.5888,151.3576,152.6759,526774.0
2020-04-09 10:30:00,154.09,155.1,153.38,153.81,309203.0,152.7254,153.7265,152.0217,152.4479,309203.0
2020-04-09 11:00:00,153.73,153.77,152.1,153.26,262016.0,152.3686,152.4083,150.753,151.9028,262016.0
2020-04-09 11:30:00,153.24,155.16,153.11,154.22,244203.0,151.8829,153.7859,151.7541,152.8543,244203.0
2020-04-09 12:00:00,154.25,154.56,153.34,153.41,158941.0,152.884,153.1913,151.9821,152.0514,158941.0
2020-04-09 12:30:00,153.35,154.5,153.34,154.12,158553.0,151.992,153.1318,151.9821,152.7552,158553.0
2020-04-09 13:00:00,154.11,154.34,153.79,154.15,169073.0,152.7452,152.9732,152.4281,152.7849,169073.0
2020-04-09 13:30:00,154.16,154.44,153.74,153.95,228961.0,152.7948,153.0723,152.3785,152.5867,228961.0
2020-04-09 14:00:00,153.93,154.04,152.99,153.35,272381.0,152.5668,152.6759,151.6352,151.992,272381.0
2020-04-09 14:30:00,153.3,153.9,152.46,153.15,295853.0,151.9424,152.5371,151.1099,151.7937,295853.0
2020-04-09 15:00:00,153.17,154.04,152.86,153.5,422071.0,151.8136,152.6759,151.5063,152.1406,422071.0
2020-04-09 15:30:00,153.5,155.02,153.12,154.69,1053826.0,152.1406,153.6472,151.764,153.3201,1053826.0
2020-04-13 09:30:00,154.12,155.32,151.43,151.57,444509.0,152.7552,153.9445,150.089,150.2277,444509.0
2020-04-13 10:00:00,151.62,152.64,150.61,151.17,429576.0,150.2773,151.2883,149.2762,149.8313,429576.0
2020-04-13 10:30:00,151.13,151.49,150.59,150.84,298037.0,149.7916,150.1484,149.2564,149.5042,298037.0
2020-04-13 11:00:00,150.84,151.78,150.44,151.72,235533.0,149.5042,150.4359,149.1077,150.3764,235533.0
2020-04-13 11:30:00,151.72,151.74,150.85,151.15,159501.0,150.3764,150.3962,149.5141,149.8115,159501.0
2020-04-13 12:00:00,151.09,151.82,151.01,151.56,190008.0,149.752,150.4755,149.6727,150.2178,190008.0
2020-04-13 12:30:00,151.57,151.72,150.75,150.99,145533.0,150.2277,150.3764,149.415,149.6529,145533.0
2020-04-13 13:00:00,150.95,151.23,150.5,150.99,146944.0,149.6132,149.8907,149.1672,149.6529,146944.0
2020-04-13 13:30:00,150.91,151.94,150.9,151.64,136383.0,149.5736,150.5945,149.5637,150.2971,136383.0
2020-04-13 14:00:00,151.65,151.86,150.47,150.65,260710.0,150.307,150.5152,149.1375,149.3159,260710.0
2020-04-13 14:30:00,150.63,150.88,150.01,150.36,418375.0,149.2961,149.5438,148.6816,149.0285,418375.0
2020-04-13 15:00:00,150.35,151.33,149.99,151.32,430305.0,149.0185,149.9899,148.6617,149.9799,430305.0
2020-04-13 15:30:00,151.28,152.73,151.17,152.5,447906.0,149.9403,151.3775,149.8313,151.1495,447906.0
2020-04-14 09:30:00,155.71,158.04,155.0,157.95,743350.0,154.3311,156.6404,153.6274,156.5512,743350.0
2020-04-14 10:00:00,157.93,158.19,157.34,157.93,431750.0,156.5314,156.7891,155.9466,156.5314,431750.0
2020-04-14 10:30:00,157.96,158.21,157.0,157.24,272695.0,156.5611,156.8089,155.6096,155.8475,272695.0
2020-04-14 11:00:00,157.23,157.67,156.65,157.2,231289.0,155.8376,156.2737,155.2627,155.8079,231289.0
2020-04-14 11:30:00,157.19,157.93,156.8,156.9,203608.0,155.798,156.5314,155.4114,155.5105,203608.0
2020-04-14 12:00:00,156.9,157.79,156.89,157.36,244741.0,155.5105,156.3927,155.5006,155.9665,244741.0
2020-04-14 12:30:00,157.37,158.32,157.15,157.63,399003.0,155.9764,156.918,155.7583,156.2341,399003.0
2020-04-14 13:00:00,157.63,157.64,156.93,157.15,254264.0,156.2341,156.244,155.5403,155.7583,254264.0
2020-04-14 13:30:00,157.17,158.19,157.17,157.8,226938.0,155.7781,156.7891,155.7781,156.4026,226938.0
2020-04-14 14:00:00,157.8,157.95,157.46,157.78,263068.0,156.4026,156.5512,156.0656,156.3827,263068.0
2020-04-14 14:30:00,157.8,158.79,157.61,158.67,370258.0,156.4026,157.3838,156.2142,157.2649,370258.0
2020-04-14 15:00:00,158.6,158.6,157.29,157.69,268571.0,157.1955,157.1955,155.8971,156.2935,268571.0
2020-04-14 15:30:00,157.67,158.05,157.43,157.8,486816.0,156.2737,156.6504,156.0358,156.4026,486816.0
2020-04-15 09:30:00,155.08,155.91,154.0,155.0,545871.0,153.7067,154.5293,152.6362,153.6274,545871.0
2020-04-15 10:00:00,155.02,155.36,154.43,154.72,146163.0,153.6472,153.9842,153.0624,153.3498,146163.0
2020-04-15 10:30:00,154.68,156.79,154.54,156.45,300380.0,153.3102,155.4015,153.1714,155.0645,300380.0
2020-04-15 11:00:00,156.45,157.28,156.02,156.37,167179.0,155.0645,155.8872,154.6383,154.9852,167179.0
2020-04-15 11:30:00,156.4,156.55,155.26,155.83,189022.0,155.015,155.1636,153.8851,154.45,189022.0
2020-04-15 12:00:00,155.9,156.35,155.61,156.33,153527.0,154.5194,154.9654,154.232,154.9456,153527.0
2020-04-15 12:30:00,156.31,156.8,156.26,156.42,73262.0,154.9258,155.4114,154.8762,155.0348,73262.0
2020-04-15 13:00:00,156.42,156.53,155.89,155.97,93065.0,155.0348,155.1438,154.5095,154.5888,93065.0
2020-04-15 13:30:00,155.97,156.24,155.72,155.91,89159.0,154.5888,154.8564,154.341,154.5293,89159.0
2020-04-15 14:00:00,155.94,156.97,155.94,156.48,173265.0,154.559,155.5799,154.559,155.0943,173265.0
2020-04-15 14:30:00,156.5,156.59,155.62,156.11,201557.0,155.1141,155.2033,154.2419,154.7275,201557.0
2020-04-15 15:00:00,156.09,156.21,154.91,155.05,213642.0,154.7077,154.8266,153.5382,153.6769,213642.0
2020-04-15 15:30:00,155.01,155.79,154.99,155.73,402257.0,153.6373,154.4104,153.6174,154.3509,402257.0
2020-04-16 09:30:00,157.0,157.48,155.2,155.4,379967.0,155.6096,156.0854,153.8256,154.0238,379967.0
2020-04-16 10:00:00,155.35,155.69,154.44,155.15,220909.0,153.9743,154.3112,153.0723,153.776,220909.0
2020-04-16 10:30:00,155.16,156.98,154.84,156.88,219651.0,153.7859,155.5898,153.4688,155.4907,219651.0
2020-04-16 11:00:00,156.92,158.0,156.67,157.22,277684.0,155.5304,156.6008,155.2826,155.8277,277684.0
2020-04-16 11:30:00,157.22,157.58,156.59,157.34,178904.0,155.8277,156.1845,155.2033,155.9466,178904.0
2020-04-16 12:00:00,157.31,157.45,154.93,155.2,209048.0,155.9169,156.0557,153.558,153.8256,209048.0
2020-04-16 12:30:00,155.17,156.06,154.25,155.84,175880.0,153.7959,154.678,152.884,154.4599,175880.0
2020-04-16 13:00:00,155.83,156.38,155.54,156.32,99372.0,154.45,154.9951,154.1626,154.9357,99372.0
2020-04-16 13:30:00,156.31,156.74,155.75,156.19,107102.0,154.9258,155.352,154.3707,154.8068,107102.0
2020-04-16 14:00:00,156.19,156.9,154.95,156.82,175700.0,154.8068,155.5105,153.5778,155.4312,175700.0
2020-04-16 14:30:00,156.79,157.38,156.46,156.84,162668.0,155.4015,155.9863,155.0744,155.4511,162668.0
2020-04-16 15:00:00,156.81,157.18,156.41,157.02,202254.0,155.4213,155.7881,155.0249,155.6295,202254.0
2020-04-16 15:30:00,157.05,157.38,156.55,157.06,582837.0,155.6592,155.9863,155.1636,155.6691,582837.0
2020-04-17 09:30:00,160.0,160.22,157.63,159.12,1231324.0,158.5831,158.8011,156.2341,157.7109,1231324.0
2020-04-17 10:00:00,159.15,161.33,159.06,160.5,533716.0,157.7406,159.9013,157.6514,159.0787,533716.0
2020-04-17 10:30:00,160.49,161.07,159.98,160.5,264438.0,159.0687,159.6436,158.5633,159.0787,264438.0
2020-04-17 11:00:00,160.46,160.71,159.0,159.46,216496.0,159.039,159.2868,157.5919,158.0479,216496.0
2020-04-17 11:30:00,159.49,160.77,159.44,160.73,293526.0,158.0776,159.3463,158.028,159.3066,293526.0
2020-04-17 12:00:00,160.74,160.78,159.82,160.23,291306.0,159.3165,159.3562,158.4047,158.811,291306.0
2020-04-17 12:30:00,160.2,160.87,160.13,160.75,379894.0,158.7813,159.4454,158.7119,159.3264,379894.0
2020-04-17 13:00:00,160.72,161.16,160.4,160.7,350456.0,159.2967,159.7328,158.9795,159.2769,350456.0
2020-04-17 13:30:00,160.7,161.73,160.7,161.32,216773.0,159.2769,160.2978,159.2769,159.8914,216773.0
2020-04-17 14:00:00,161.28,161.33,160.5,160.58,235382.0,159.8517,159.9013,159.0787,159.1579,235382.0
2020-04-17 14:30:00,160.53,160.53,159.57,160.27,174502.0,159.1084,159.1084,158.1569,158.8507,174502.0
2020-04-17 15:00:00,160.3,161.28,160.19,161.25,224219.0,158.8804,159.8517,158.7714,159.822,224219.0
2020-04-17 15:30:00,161.25,163.26,161.25,162.61,756953.0,159.822,161.8142,159.822,161.17,756953.0
2020-04-20 09:30:00,160.75,162.84,160.56,160.99,400640.0,159.3264,161.3979,159.1381,159.5643,400640.0
2020-04-20 10:00:00,161.05,162.29,160.65,162.2,176942.0,159.6238,160.8528,159.2273,160.7636,176942.0
2020-04-20 10:30:00,162.18,163.42,161.71,162.98,159670.0,160.7438,161.9728,160.2779,161.5367,159670.0
2020-04-20 11:00:00,162.92,163.75,162.77,163.48,141576.0,161.4772,162.2999,161.3286,162.0323,141576.0
2020-04-20 11:30:00,163.4,164.31,163.16,164.04,102130.0,161.953,162.8549,161.7151,162.5873,102130.0
2020-04-20 12:00:00,164.02,164.06,163.13,163.19,110315.0,162.5675,162.6071,161.6854,161.7448,110315.0
2020-04-20 12:30:00,163.23,163.53,163.02,163.15,142002.0,161.7845,162.0818,161.5763,161.7052,142002.0
2020-04-20 13:00:00,163.13,163.25,162.56,163.12,145338.0,161.6854,161.8043,161.1204,161.6755,145338.0
2020-04-20 13:30:00,163.14,163.98,163.05,163.98,115971.0,161.6953,162.5278,161.6061,162.5278,115971.0
2020-04-20 14:00:00,163.95,164.29,163.0,163.09,202228.0,162.4981,162.8351,161.5565,161.6457,202228.0
2020-04-20 14:30:00,163.1,164.15,162.9,163.02,312069.0,161.6556,162.6963,161.4574,161.5763,312069.0
2020-04-20 15:00:00,163.04,163.97,163.03,163.64,334868.0,161.5962,162.5179,161.5862,162.1908,334868.0
2020-04-20 15:30:00,163.65,163.77,162.58,162.77,429190.0,162.2008,162.3197,161.1402,161.3286,429190.0
2020-04-21 09:30:00,159.6,160.09,156.94,157.69,553487.0,158.1866,158.6723,155.5502,156.2935,553487.0
2020-04-21 10:00:00,157.71,157.88,152.54,153.14,1376774.0,156.3134,156.4819,151.1891,151.7838,1376774.0
2020-04-21 10:30:00,153.16,153.28,149.0,149.66,1879667.0,151.8037,151.9226,147.6805,148.3346,1879667.0
2020-04-21 11:00:00,149.71,149.85,148.03,148.57,1084534.0,148.3842,148.523,146.7191,147.2543,1084534.0
2020-04-21 11:30:00,148.59,150.4,148.0,150.19,778511.0,147.2741,149.0681,146.6894,148.86,778511.0
2020-04-21 12:00:00,150.14,150.62,149.69,149.97,827309.0,148.8104,149.2861,148.3644,148.6419,827309.0
2020-04-21 12:30:00,149.97,150.72,149.43,150.66,485428.0,148.6419,149.3853,148.1067,149.3258,485428.0
2020-04-21 13:00:00,150.67,152.05,150.52,151.77,529739.0,149.3357,150.7035,149.187,150.426,529739.0
2020-04-21 13:30:00,151.78,152.36,151.34,152.26,482910.0,150.4359,151.0107,149.9998,150.9116,482910.0
2020-04-21 14:00:00,152.22,153.82,151.75,153.34,475917.0,150.872,152.4578,150.4061,151.9821,475917.0
2020-04-21 14:30:00,153.38,153.41,151.33,151.43,342161.0,152.0217,152.0514,149.9899,150.089,342161.0
2020-04-21 15:00:00,151.51,152.33,150.99,152.03,570755.0,150.1683,150.981,149.6529,150.6837,570755.0
2020-04-21 15:30:00,152.0,152.57,150.4,150.48,1276787.0,150.6539,151.2189,149.0681,149.1474,1276787.0
2020-04-22 09:30:00,154.0,154.0,151.9,152.66,700749.0,152.6362,152.6362,150.5548,151.3081,700749.0
2020-04-22 10:00:00,152.71,153.0,151.71,151.77,497212.0,151.3576,151.6451,150.3665,150.426,497212.0
2020-04-22 10:30:00,151.78,152.4,150.69,151.1,568474.0,150.4359,151.0504,149.3555,149.7619,568474.0
2020-04-22 11:00:00,151.1,152.41,150.67,152.26,373925.0,149.7619,151.0603,149.3357,150.9116,373925.0
2020-04-22 11:30:00,152.3,153.46,152.24,153.2,242159.0,150.9513,152.101,150.8918,151.8433,242159.0
2020-04-22 12:00:00,153.3,153.82,153.11,153.43,235475.0,151.9424,152.4578,151.7541,152.0713,235475.0
2020-04-22 12:30:00,153.39,153.8,152.94,153.57,298489.0,152.0316,152.438,151.5856,152.21,298489.0
2020-04-22 13:00:00,153.55,153.72,153.25,153.57,172095.0,152.1902,152.3587,151.8929,152.21,172095.0
2020-04-22 13:30:00,153.62,154.21,153.27,153.85,219748.0,152.2596,152.8444,151.9127,152.4875,219748.0
2020-04-22 14:00:00,153.87,154.03,153.42,153.46,136504.0,152.5074,152.666,152.0614,152.101,136504.0
2020-04-22 14:30:00,153.47,154.14,153.46,154.09,129983.0,152.1109,152.775,152.101,152.7254,129983.0
2020-04-22 15:00:00,154.14,154.8,153.99,154.39,201908.0,152.775,153.4291,152.6263,153.0228,201908.0
2020-04-22 15:30:00,154.41,155.69,154.02,154.08,721864.0,153.0426,154.3112,152.656,152.7155,721864.0
2020-04-23 09:30:00,153.5,155.18,153.33,155.17,600294.0,152.1406,153.8058,151.9721,153.7959,600294.0
2020-04-23 10:00:00,155.18,156.01,154.8,155.74,370305.0,153.8058,154.6284,153.4291,154.3608,370305.0
2020-04-23 10:30:00,155.8,156.47,155.52,155.79,387799.0,154.4203,155.0843,154.1428,154.4104,387799.0
2020-04-23 11:00:00,155.78,155.79,154.87,155.51,183015.0,154.4005,154.4104,153.4985,154.1328,183015.0
2020-04-23 11:30:00,155.53,155.53,154.15,154.72,163581.0,154.1527,154.1527,152.7849,153.3498,163581.0
2020-04-23 12:00:00,154.69,155.33,154.46,155.3,226174.0,153.3201,153.9544,153.0921,153.9247,226174.0
2020-04-23 12:30:00,155.31,155.44,152.35,153.1,399530.0,153.9346,154.0635,151.0008,151.7442,399530.0
2020-04-23 13:00:00,153.1,154.18,152.56,152.69,412384.0,151.7442,152.8146,151.209,151.3378,412384.0
2020-04-23 13:30:00,152.66,153.49,152.4,152.83,188794.0,151.3081,152.1307,151.0504,151.4766,188794.0
2020-04-23 14:00:00,152.86,153.46,151.8,153.46,313139.0,151.5063,152.101,150.4557,152.101,313139.0
2020-04-23 14:30:00,153.46,153.97,152.75,153.78,348448.0,152.101,152.6065,151.3973,152.4182,348448.0
2020-04-23 15:00:00,153.82,153.83,151.81,152.12,479334.0,152.4578,152.4677,150.4656,150.7729,479334.0
2020-04-23 15:30:00,152.06,152.38,151.5,151.72,613850.0,150.7134,151.0306,150.1584,150.3764,613850.0
2020-04-24 09:30:00,153.59,153.95,151.5,151.94,377472.0,152.2298,152.5867,150.1584,150.5945,377472.0
2020-04-24 10:00:00,151.97,152.66,151.78,151.96,327964.0,150.6242,151.3081,150.4359,150.6143,327964.0
2020-04-24 10:30:00,151.98,152.44,151.75,151.96,477257.0,150.6341,151.09,150.4061,150.6143,477257.0
2020-04-24 11:00:00,151.99,152.55,151.3,152.16,222114.0,150.644,151.1991,149.9601,150.8125,222114.0
2020-04-24 11:30:00,152.19,153.2,151.82,152.74,276281.0,150.8422,151.8433,150.4755,151.3874,276281.0
2020-04-24 12:00:00,152.82,153.17,152.47,153.15,129559.0,151.4667,151.8136,151.1198,151.7937,129559.0
2020-04-24 12:30:00,153.14,153.77,152.97,153.05,168445.0,151.7838,152.4083,151.6153,151.6946,168445.0
2020-04-24 13:00:00,153.05,153.14,152.02,152.17,279227.0,151.6946,151.7838,150.6738,150.8224,279227.0
2020-04-24 13:30:00,152.19,153.12,152.11,153.1,645254.0,150.8422,151.764,150.763,151.7442,645254.0
2020-04-24 14:00:00,153.09,153.33,152.66,152.8,229906.0,151.7343,151.9721,151.3081,151.4468,229906.0
2020-04-24 14:30:00,152.8,153.25,152.59,152.65,173026.0,151.4468,151.8929,151.2387,151.2982,173026.0
2020-04-24 15:00:00,152.64,153.57,152.35,153.57,556605.0,151.2883,152.21,151.0008,152.21,556605.0
2020-04-24 15:30:00,153.59,154.5,153.0,153.98,997953.0,152.2298,153.1318,151.6451,152.6164,997953.0
2020-04-27 09:30:00,155.54,155.93,154.2,155.72,469399.0,154.1626,154.5491,152.8344,154.341,469399.0
2020-04-27 10:00:00,155.78,157.62,155.71,156.94,378567.0,154.4005,156.2242,154.3311,155.5502,378567.0
2020-04-27 10:30:00,156.93,157.25,156.51,157.08,310039.0,155.5403,155.8574,155.124,155.6889,310039.0
2020-04-27 11:00:00,157.1,157.98,156.81,157.86,218386.0,155.7088,156.581,155.4213,156.462,218386.0
2020-04-27 11:30:00,157.83,158.44,157.64,158.06,285658.0,156.4323,157.0369,156.244,156.6603,285658.0
2020-04-27 12:00:00,158.1,158.21,157.46,157.8,226042.0,156.6999,156.8089,156.0656,156.4026,226042.0
2020-04-27 12:30:00,157.77,158.29,157.37,157.72,402499.0,156.3728,156.8882,155.9764,156.3233,402499.0
2020-04-27 13:00:00,157.74,157.87,157.41,157.72,370601.0,156.3431,156.4719,156.016,156.3233,370601.0
2020-04-27 13:30:00,157.72,157.72,157.11,157.41,151245.0,156.3233,156.3233,155.7187,156.016,151245.0
2020-04-27 14:00:00,157.42,157.79,157.37,157.48,106418.0,156.0259,156.3927,155.9764,156.0854,106418.0
2020-04-27 14:30:00,157.5,158.12,157.34,157.77,131699.0,156.1052,156.7197,155.9466,156.3728,131699.0
2020-04-27 15:00:00,157.78,158.38,157.62,157.9,175517.0,156.3827,156.9774,156.2242,156.5017,175517.0
2020-04-27 15:30:00,157.92,158.19,157.52,157.53,373847.0,156.5215,156.7891,156.125,156.135,373847.0
2020-04-28 09:30:00,159.5,160.81,157.39,157.64,637799.0,158.0875,159.3859,155.9962,156.244,637799.0
2020-04-28 10:00:00,157.49,157.87,155.27,156.13,345379.0,156.0953,156.4719,153.895,154.7474,345379.0
2020-04-28 10:30:00,156.14,156.85,154.31,154.54,309978.0,154.7573,155.461,152.9435,153.1714,309978.0
2020-04-28 11:00:00,154.54,155.69,154.32,155.51,160614.0,153.1714,154.3112,152.9534,154.1328,160614.0
2020-04-28 11:30:00,155.57,155.83,154.93,155.19,121098.0,154.1923,154.45,153.558,153.8157,121098.0
2020-04-28 12:00:00,155.21,155.81,154.77,155.2,139545.0,153.8355,154.4302,153.3994,153.8256,139545.0
2020-04-28 12:30:00,155.13,155.33,154.68,155.13,148160.0,153.7562,153.9544,153.3102,153.7562,148160.0
2020-04-28 13:00:00,155.13,155.17,154.52,154.72,215476.0,153.7562,153.7959,153.1516,153.3498,215476.0
2020-04-28 13:30:00,154.69,155.71,154.45,155.46,98619.0,153.3201,154.3311,153.0822,154.0833,98619.0
2020-04-28 14:00:00,155.47,155.98,155.47,155.78,92276.0,154.0932,154.5987,154.0932,154.4005,92276.0
2020-04-28 14:30:00,155.83,155.93,154.99,155.29,88926.0,154.45,154.5491,153.6174,153.9148,88926.0
2020-04-28 15:00:00,155.29,156.24,155.27,155.75,182964.0,153.9148,154.8564,153.895,154.3707,182964.0
2020-04-28 15:30:00,155.69,155.87,154.18,154.41,376347.0,154.3112,154.4897,152.8146,153.0426,376347.0
2020-04-29 09:30:00,157.88,159.14,156.52,159.13,473755.0,156.4819,157.7307,155.1339,157.7208,473755.0
2020-04-29 10:00:00,159.06,159.88,158.01,159.52,221799.0,157.6514,158.4641,156.6107,158.1073,221799.0
2020-04-29 10:30:00,159.52,160.18,158.99,159.8,210486.0,158.1073,158.7615,157.582,158.3849,210486.0
2020-04-29 11:00:00,159.8,160.41,159.5,160.37,158384.0,158.3849,158.9895,158.0875,158.9498,158384.0
2020-04-29 11:30:00,160.34,160.81,159.94,160.59,215810.0,158.9201,159.3859,158.5236,159.1679,215810.0
2020-04-29 12:00:00,160.65,161.3,160.61,161.17,214478.0,159.2273,159.8716,159.1877,159.7427,214478.0
2020-04-29 12:30:00,161.15,161.4,160.9,161.14,120650.0,159.7229,159.9707,159.4751,159.713,120650.0
2020-04-29 13:00:00,161.18,161.61,161.18,161.39,247937.0,159.7526,160.1788,159.7526,159.9608,247937.0
2020-04-29 13:30:00,161.39,161.73,160.88,161.63,154285.0,159.9608,160.2978,159.4553,160.1986,154285.0
2020-04-29 14:00:00,161.66,161.89,160.13,160.53,247832.0,160.2284,160.4563,158.7119,159.1084,247832.0
2020-04-29 14:30:00,160.65,160.94,160.23,160.88,275624.0,159.2273,159.5148,158.811,159.4553,275624.0
2020-04-29 15:00:00,160.85,161.39,160.64,161.2,310807.0,159.4256,159.9608,159.2174,159.7725,310807.0
2020-04-29 15:30:00,161.18,161.38,160.21,160.31,717440.0,159.7526,159.9509,158.7912,158.8903,717440.0
2020-04-30 09:30:00,161.58,163.95,160.01,163.93,699282.0,160.1491,162.4981,158.593,162.4783,699282.0
2020-04-30 10:00:00,163.88,165.3,163.47,164.72,502900.0,162.4287,163.8361,162.0224,163.2613,502900.0
2020-04-30 10:30:00,164.75,164.95,162.89,162.91,249387.0,163.291,163.4892,161.4475,161.4673,249387.0
2020-04-30 11:00:00,162.93,163.91,162.61,162.62,217603.0,161.4871,162.4585,161.17,161.1799,217603.0
2020-04-30 11:30:00,162.55,163.26,162.02,162.04,192540.0,161.1105,161.8142,160.5852,160.605,192540.0
2020-04-30 12:00:00,162.04,162.08,161.12,161.44,201921.0,160.605,160.6447,159.6932,160.0103,201921.0
2020-04-30 12:30:00,161.45,162.21,161.14,162.04,185983.0,160.0202,160.7735,159.713,160.605,185983.0
2020-04-30 13:00:00,162.06,163.29,161.89,162.72,202919.0,160.6248,161.8439,160.4563,161.279,202919.0
2020-04-30 13:30:00,162.73,162.81,161.69,161.71,163728.0,161.2889,161.3682,160.2581,160.2779,163728.0
2020-04-30 14:00:00,161.69,162.24,161.32,162.14,327399.0,160.2581,160.8032,159.8914,160.7041,327399.0
2020-04-30 14:30:00,162.14,162.42,161.47,161.82,132071.0,160.7041,160.9817,160.0401,160.387,132071.0
2020-04-30 15:00:00,161.78,162.5,161.45,162.1,209443.0,160.3473,161.0609,160.0202,160.6645,209443.0
2020-04-30 15:30:00,162.11,162.41,161.75,161.77,486105.0,160.6744,160.9717,160.3176,160.3374,486105.0
2020-05-01 09:30:00,158.49,160.17,157.65,158.24,420826.0,157.0865,158.7516,156.2539,156.8387,420826.0
2020-05-01 10:00:00,158.25,158.77,156.59,157.47,238523.0,156.8486,157.364,155.2033,156.0755,238523.0
2020-05-01 10:30:00,157.42,158.1,157.12,157.43,233658.0,156.0259,156.6999,155.7286,156.0358,233658.0
2020-05-01 11:00:00,157.4,157.9,157.14,157.17,143732.0,156.0061,156.5017,155.7484,155.7781,143732.0
2020-05-01 11:30:00,157.16,157.24,156.12,156.31,194930.0,155.7682,155.8475,154.7374,154.9258,194930.0
2020-05-01 12:00:00,156.25,156.59,155.26,156.17,270572.0,154.8663,155.2033,153.8851,154.787,270572.0
2020-05-01 12:30:00,156.13,156.55,155.71,156.02,121578.0,154.7474,155.1636,154.3311,154.6383,121578.0
2020-05-01 13:00:00,155.98,156.23,155.73,155.99,110885.0,154.5987,154.8465,154.3509,154.6086,110885.0
2020-05-01 13:30:00,155.91,156.05,155.64,156.05,154827.0,154.5293,154.6681,154.2617,154.6681,154827.0
2020-05-01 14:00:00,156.04,156.36,155.63,156.23,112785.0,154.6582,154.9753,154.2518,154.8465,112785.0
2020-05-01 14:30:00,156.25,156.25,155.81,156.22,123919.0,154.8663,154.8663,154.4302,154.8366,123919.0
2020-05-01 15:00:00,156.22,156.71,156.0,156.15,182900.0,154.8366,155.3222,154.6185,154.7672,182900.0
2020-05-01 15:30:00,156.14,156.48,155.5,156.47,478268.0,154.7573,155.0943,154.1229,155.0843,478268.0
2020-05-04 09:30:00,155.58,158.88,155.08,158.85,490641.0,154.2022,157.473,153.7067,157.4433,490641.0
2020-05-04 10:00:00,158.8,159.97,158.31,159.17,578129.0,157.3937,158.5533,156.908,157.7604,578129.0
2020-05-04 10:30:00,159.15,159.66,158.67,158.93,192838.0,157.7406,158.2461,157.2649,157.5226,192838.0
2020-05-04 11:00:00,158.93,160.89,158.8,160.43,495335.0,157.5226,159.4652,157.3937,159.0093,495335.0
2020-05-04 11:30:00,160.5,161.77,160.46,160.59,374365.0,159.0787,160.3374,159.039,159.1679,374365.0
2020-05-04 12:00:00,160.54,160.81,159.96,160.25,180404.0,159.1183,159.3859,158.5434,158.8309,180404.0
2020-05-04 12:30:00,160.25,160.26,159.3,159.72,161806.0,158.8309,158.8408,157.8893,158.3056,161806.0
2020-05-04 13:00:00,159.76,159.99,159.11,159.62,172288.0,158.3452,158.5732,157.701,158.2064,172288.0
2020-05-04 13:30:00,159.61,160.58,159.59,160.58,175273.0,158.1965,159.1579,158.1767,159.1579,175273.0
2020-05-04 14:00:00,160.55,160.85,160.26,160.84,210008.0,159.1282,159.4256,158.8408,159.4156,210008.0
2020-05-04 14:30:00,160.79,161.56,160.63,161.43,218944.0,159.3661,160.1293,159.2075,160.0004,218944.0
2020-05-04 15:00:00,161.43,162.02,161.14,161.69,260416.0,160.0004,160.5852,159.713,160.2581,260416.0
2020-05-04 15:30:00,161.65,161.76,160.69,161.48,467556.0,160.2185,160.3275,159.267,160.05,467556.0
2020-05-05 09:30:00,162.53,163.54,160.25,162.46,570495.0,161.0907,162.0917,158.8309,161.0213,570495.0
2020-05-05 10:00:00,162.43,163.68,162.11,162.22,545946.0,160.9916,162.2305,160.6744,160.7834,545946.0
2020-05-05 10:30:00,162.28,163.53,162.2,163.24,314482.0,160.8429,162.0818,160.7636,161.7944,314482.0
2020-05-05 11:00:00,163.21,163.51,162.68,163.03,231495.0,161.7647,162.062,161.2393,161.5862,231495.0
2020-05-05 11:30:00,163.03,163.7,162.8,163.6,182147.0,161.5862,162.2503,161.3583,162.1512,182147.0
2020-05-05 12:00:00,163.59,164.14,163.15,163.27,234222.0,162.1413,162.6864,161.7052,161.8241,234222.0
2020-05-05 12:30:00,163.25,163.69,163.03,163.48,219266.0,161.8043,162.2404,161.5862,162.0323,219266.0
2020-05-05 13:00:00,163.5,163.69,162.93,163.31,231101.0,162.0521,162.2404,161.4871,161.8638,231101.0
2020-05-05 13:30:00,163.35,163.35,162.88,162.97,150138.0,161.9034,161.9034,161.4376,161.5268,150138.0
2020-05-05 14:00:00,162.96,163.22,162.7,163.16,173923.0,161.5169,161.7746,161.2592,161.7151,173923.0
2020-05-05 14:30:00,163.18,163.62,162.89,163.59,150211.0,161.7349,162.171,161.4475,162.1413,150211.0
2020-05-05 15:00:00,163.58,164.0,162.77,162.96,271043.0,162.1314,162.5477,161.3286,161.5169,271043.0
2020-05-05 15:30:00,162.92,163.87,162.04,163.24,641379.0,161.4772,162.4188,160.605,161.7944,641379.0
2020-05-06 09:30:00,164.44,165.62,163.49,164.18,436992.0,162.9838,164.1533,162.0422,162.7261,436992.0
2020-05-06 10:00:00,164.16,164.45,162.92,163.87,277893.0,162.7062,162.9937,161.4772,162.4188,277893.0
2020-05-06 10:30:00,163.88,164.52,163.8,163.98,335067.0,162.4287,163.0631,162.3494,162.5278,335067.0
2020-05-06 11:00:00,164.0,164.76,163.72,163.97,178005.0,162.5477,163.3009,162.2701,162.5179,178005.0
2020-05-06 11:30:00,163.99,164.17,163.59,163.88,167337.0,162.5377,162.7162,162.1413,162.4287,167337.0
2020-05-06 12:00:00,163.9,164.49,163.68,164.4,209742.0,162.4485,163.0333,162.2305,162.9441,209742.0
2020-05-06 12:30:00,164.42,165.01,164.37,164.65,187918.0,162.9639,163.5487,162.9144,163.1919,187918.0
2020-05-06 13:00:00,164.7,165.25,164.36,165.25,164556.0,163.2415,163.7866,162.9045,163.7866,164556.0
2020-05-06 13:30:00,165.25,165.71,165.1,165.44,159561.0,163.7866,164.2425,163.6379,163.9749,159561.0
2020-05-06 14:00:00,165.43,165.43,164.58,164.72,155441.0,163.965,163.965,163.1225,163.2613,155441.0
2020-05-06 14:30:00,164.7,165.11,164.55,164.56,133806.0,163.2415,163.6478,163.0928,163.1027,133806.0
2020-05-06 15:00:00,164.64,164.89,164.4,164.47,171108.0,163.182,163.4298,162.9441,163.0135,171108.0
2020-05-06 15:30:00,164.47,164.47,163.29,163.55,418995.0,163.0135,163.0135,161.8439,162.1016,418995.0
2020-05-07 09:30:00,166.5,167.93,166.02,167.7,613040.0,165.0255,166.4429,164.5498,166.2149,613040.0
2020-05-07 10:00:00,167.69,168.29,167.05,168.19,342471.0,166.205,166.7997,165.5706,166.7006,342471.0
2020-05-07 10:30:00,168.2,170.21,168.01,170.16,525997.0,166.7105,168.7027,166.5221,168.6531,525997.0
2020-05-07 11:00:00,170.22,170.97,169.76,170.23,584293.0,168.7126,169.4559,168.2566,168.7225,584293.0
2020-05-07 11:30:00,170.2,170.86,169.93,170.27,297506.0,168.6928,169.3469,168.4251,168.7621,297506.0
2020-05-07 12:00:00,170.36,170.53,169.89,170.26,260478.0,168.8513,169.0198,168.3855,168.7522,260478.0
2020-05-07 12:30:00,170.27,170.52,170.09,170.26,204295.0,168.7621,169.0099,168.5837,168.7522,204295.0
2020-05-07 13:00:00,170.3,170.77,170.3,170.58,195399.0,168.7919,169.2577,168.7919,169.0694,195399.0
2020-05-07 13:30:00,170.58,171.27,170.45,170.85,265498.0,169.0694,169.7533,168.9405,169.337,265498.0
2020-05-07 14:00:00,170.82,171.11,170.16,170.34,186287.0,169.3073,169.5947,168.6531,168.8315,186287.0
2020-05-07 14:30:00,170.33,170.56,170.13,170.39,226803.0,168.8216,169.0496,168.6234,168.8811,226803.0
2020-05-07 15:00:00,170.39,170.62,169.64,169.9,267958.0,168.8811,169.109,168.1377,168.3954,267958.0
2020-05-07 15:30:00,169.88,170.01,169.12,169.96,513300.0,168.3756,168.5044,167.6223,168.4549,513300.0
2020-05-08 09:30:00,172.95,174.0,171.15,172.19,619389.0,171.4184,172.4591,169.6343,170.6651,619389.0
2020-05-08 10:00:00,172.16,174.11,171.95,173.79,378844.0,170.6354,172.5681,170.4273,172.251,378844.0
2020-05-08 10:30:00,173.81,174.18,173.35,174.01,177696.0,172.2708,172.6375,171.8149,172.469,177696.0
2020-05-08 11:00:00,174.03,174.55,173.47,173.71,232764.0,172.4888,173.0042,171.9338,172.1717,232764.0
2020-05-08 11:30:00,173.73,174.82,173.58,174.54,181728.0,172.1915,173.2718,172.0428,172.9943,181728.0
2020-05-08 12:00:00,174.56,174.67,174.07,174.65,162252.0,173.0141,173.1232,172.5285,173.1033,162252.0
2020-05-08 12:30:00,174.67,174.97,174.58,174.88,192992.0,173.1232,173.4205,173.034,173.3313,192992.0
2020-05-08 13:00:00,174.88,174.97,173.97,174.11,143351.0,173.3313,173.4205,172.4294,172.5681,143351.0
2020-05-08 13:30:00,174.14,174.41,173.83,174.08,182799.0,172.5979,172.8655,172.2906,172.5384,182799.0
2020-05-08 14:00:00,174.07,174.42,173.51,174.4,300573.0,172.5285,172.8754,171.9734,172.8556,300573.0
2020-05-08 14:30:00,174.41,174.78,174.15,174.69,221501.0,172.8655,173.2322,172.6078,173.143,221501.0
2020-05-08 15:00:00,174.72,175.17,174.61,175.13,426193.0,173.1727,173.6187,173.0637,173.5791,426193.0
2020-05-08 15:30:00,175.14,176.08,175.04,175.89,888316.0,173.589,174.5207,173.4899,174.3324,888316.0
2020-05-11 09:30:00,175.56,177.33,174.16,176.87,655082.0,174.0053,175.7596,172.6177,175.3037,655082.0
2020-05-11 10:00:00,176.8,178.98,176.79,178.92,366811.0,175.2343,177.395,175.2244,177.3355,366811.0
2020-05-11 10:30:00,178.91,179.93,178.63,179.01,380331.0,177.3256,178.3366,177.0481,177.4247,380331.0
2020-05-11 11:00:00,179.07,179.57,178.8,179.52,276017.0,177.4842,177.9798,177.2166,177.9302,276017.0
2020-05-11 11:30:00,179.52,179.58,178.79,179.28,251245.0,177.9302,177.9897,177.2067,177.6923,251245.0
2020-05-11 12:00:00,179.26,179.7,178.82,179.7,269862.0,177.6725,178.1086,177.2364,178.1086,269862.0
2020-05-11 12:30:00,179.64,180.44,179.58,180.28,413462.0,178.0492,178.8421,177.9897,178.6835,413462.0
2020-05-11 13:00:00,180.25,181.56,180.14,181.47,436521.0,178.6538,179.9522,178.5447,179.8629,436521.0
2020-05-11 13:30:00,181.47,181.85,181.21,181.48,462058.0,179.8629,180.2396,179.6053,179.8729,462058.0
2020-05-11 14:00:00,181.5,181.75,180.77,181.49,283515.0,179.8927,180.1405,179.1691,179.8828,283515.0
2020-05-11 14:30:00,181.5,182.06,181.45,181.99,383589.0,179.8927,180.4477,179.8431,180.3783,383589.0
2020-05-11 15:00:00,181.99,183.3,181.98,182.61,666169.0,180.3783,181.6767,180.3684,180.9929,666169.0
2020-05-11 15:30:00,182.61,182.97,182.43,182.73,1319298.0,180.9929,181.3497,180.8144,181.1118,1319298.0
2020-05-12 09:30:00,183.0,183.02,177.37,179.03,1212782.0,181.3794,181.3992,175.7993,177.4446,1212782.0
2020-05-12 10:00:00,179.01,180.88,178.55,180.13,508429.0,177.4247,179.2782,176.9688,178.5348,508429.0
2020-05-12 10:30:00,180.11,181.64,180.03,181.13,252233.0,178.515,180.0314,178.4357,179.526,252233.0
2020-05-12 11:00:00,181.16,181.64,180.48,180.53,220902.0,179.5557,180.0314,178.8817,178.9313,220902.0
2020-05-12 11:30:00,180.53,180.7,179.8,180.51,144033.0,178.9313,179.0998,178.2077,178.9115,144033.0
2020-05-12 12:00:00,180.52,181.18,180.35,181.14,135036.0,178.9214,179.5755,178.7529,179.5359,135036.0
2020-05-12 12:30:00,181.14,181.46,180.82,181.31,178710.0,179.5359,179.853,179.2187,179.7044,178710.0
2020-05-12 13:00:00,181.29,181.31,179.92,180.37,273130.0,179.6845,179.7044,178.3267,178.7727,273130.0
2020-05-12 13:30:00,180.33,181.16,180.23,180.99,227853.0,178.733,179.5557,178.6339,179.3872,227853.0
2020-05-12 14:00:00,180.98,181.42,179.9,180.26,187924.0,179.3773,179.8134,178.3069,178.6637,187924.0
2020-05-12 14:30:00,180.25,180.42,179.51,180.08,154907.0,178.6538,178.8222,177.9203,178.4853,154907.0
2020-05-12 15:00:00,180.07,180.33,178.81,178.81,209641.0,178.4753,178.733,177.2265,177.2265,209641.0
2020-05-12 15:30:00,178.83,179.03,177.01,177.54,776500.0,177.2463,177.4446,175.4424,175.9678,776500.0
2020-05-13 09:30:00,175.17,175.21,166.6,170.52,3019457.0,173.6187,173.6584,165.1246,169.0099,3019457.0
2020-05-13 10:00:00,170.49,171.74,170.0,170.97,842571.0,168.9802,170.2191,168.4945,169.4559,842571.0
2020-05-13 10:30:00,171.02,171.3,169.5,169.66,638737.0,169.5055,169.783,167.999,168.1575,638737.0
2020-05-13 11:00:00,169.66,171.18,169.5,170.06,447802.0,168.1575,169.6641,167.999,168.554,447802.0
2020-05-13 11:30:00,170.0,170.08,167.77,168.25,580592.0,168.4945,168.5738,166.2843,166.76,580592.0
2020-05-13 12:00:00,168.21,168.49,166.26,168.29,936365.0,166.7204,166.9979,164.7876,166.7997,936365.0
2020-05-13 12:30:00,168.3,169.74,167.2,169.41,505994.0,166.8096,168.2368,165.7193,167.9097,505994.0
2020-05-13 13:00:00,169.41,169.68,168.83,169.04,354662.0,167.9097,168.1774,167.3349,167.543,354662.0
2020-05-13 13:30:00,168.97,169.24,168.65,168.73,412299.0,167.4736,167.7413,167.1565,167.2358,412299.0
2020-05-13 14:00:00,168.68,170.03,168.52,169.62,329731.0,167.1862,168.5243,167.0276,168.1179,329731.0
2020-05-13 14:30:00,169.63,169.76,168.03,168.06,191186.0,168.1278,168.2566,166.542,166.5717,191186.0
2020-05-13 15:00:00,168.06,169.31,168.06,169.14,455624.0,166.5717,167.8106,166.5717,167.6421,455624.0
2020-05-13 15:30:00,169.12,170.19,168.88,169.64,1258687.0,167.6223,168.6828,167.3844,168.1377,1258687.0
2020-05-14 09:30:00,168.44,168.57,164.57,165.62,920865.0,166.9483,167.0772,163.1126,164.1533,920865.0
2020-05-14 10:00:00,165.7,167.02,165.17,165.3,440550.0,164.2326,165.5409,163.7073,163.8361,440550.0
2020-05-14 10:30:00,165.33,166.66,164.69,166.02,363403.0,163.8659,165.1841,163.2315,164.5498,363403.0
2020-05-14 11:00:00,166.02,167.39,165.92,166.26,345052.0,164.5498,165.9076,164.4507,164.7876,345052.0
2020-05-14 11:30:00,166.3,167.59,165.82,166.09,219947.0,164.8273,166.1059,164.3515,164.6191,219947.0
2020-05-14 12:00:00,166.12,167.06,166.04,166.6,168010.0,164.6489,165.5806,164.5696,165.1246,168010.0
2020-05-14 12:30:00,166.64,167.04,166.0,166.69,263825.0,165.1643,165.5607,164.5299,165.2138,263825.0
2020-05-14 13:00:00,166.66,166.89,166.16,166.56,171988.0,165.1841,165.4121,164.6885,165.085,171988.0
2020-05-14 13:30:00,166.55,166.64,165.9,165.94,320535.0,165.0751,165.1643,164.4308,164.4705,320535.0
2020-05-14 14:00:00,165.91,166.69,165.44,166.5,192834.0,164.4407,165.2138,163.9749,165.0255,192834.0
2020-05-14 14:30:00,166.5,166.55,165.42,165.8,263165.0,165.0255,165.0751,163.9551,164.3317,263165.0
2020-05-14 15:00:00,165.8,166.76,165.48,166.4,585027.0,164.3317,165.2832,164.0146,164.9264,585027.0
2020-05-14 15:30:00,166.44,167.16,165.88,166.93,1134176.0,164.9661,165.6797,164.411,165.4517,1134176.0
2020-05-15 09:30:00,167.27,169.68,166.18,169.62,893811.0,165.7887,168.1774,164.7084,168.1179,893811.0
2020-05-15 10:00:00,169.68,169.99,167.62,168.21,279464.0,168.1774,168.4846,166.1356,166.7204,279464.0
2020-05-15 10:30:00,168.18,168.69,166.57,166.98,227313.0,166.6906,167.1961,165.0949,165.5013,227313.0
2020-05-15 11:00:00,167.03,168.12,166.6,167.89,227170.0,165.5508,166.6312,165.1246,166.4032,227170.0
2020-05-15 11:30:00,167.85,168.39,167.38,168.34,293499.0,166.3636,166.8988,165.8977,166.8492,293499.0
2020-05-15 12:00:00,168.31,170.25,168.26,170.04,347531.0,166.8195,168.7423,166.7699,168.5342,347531.0
2020-05-15 12:30:00,169.97,170.09,169.29,170.09,193442.0,168.4648,168.5837,167.7908,168.5837,193442.0
2020-05-15 13:00:00,170.07,171.36,170.04,170.64,323228.0,168.5639,169.8425,168.5342,169.1289,323228.0
2020-05-15 13:30:00,170.63,170.73,169.82,170.41,174263.0,169.1189,169.2181,168.3161,168.9009,174263.0
2020-05-15 14:00:00,170.41,171.35,170.41,171.33,152571.0,168.9009,169.8326,168.9009,169.8127,152571.0
2020-05-15 14:30:00,171.35,171.41,170.32,170.39,183303.0,169.8326,169.892,168.8117,168.8811,183303.0
2020-05-15 15:00:00,170.41,171.66,170.25,171.42,320817.0,168.9009,170.1398,168.7423,169.9019,320817.0
2020-05-15 15:30:00,171.44,171.72,170.53,171.26,535044.0,169.9218,170.1993,169.0198,169.7434,535044.0
2020-05-18 09:30:00,174.0,176.9,172.13,175.72,1535226.0,172.4591,175.3334,170.6057,174.1639,1535226.0
2020-05-18 10:00:00,175.74,176.8,175.74,176.16,500928.0,174.1837,175.2343,174.1837,174.6,500928.0
2020-05-18 10:30:00,176.2,177.0,175.99,176.2,251915.0,174.6396,175.4325,174.4315,174.6396,251915.0
2020-05-18 11:00:00,176.24,176.98,175.84,175.92,204216.0,174.6793,175.4127,174.2828,174.3621,204216.0
2020-05-18 11:30:00,175.96,176.28,174.51,174.65,243153.0,174.4017,174.7189,172.9646,173.1033,243153.0
2020-05-18 12:00:00,174.63,174.69,173.8,174.19,271155.0,173.0835,173.143,172.2609,172.6474,271155.0
2020-05-18 12:30:00,174.19,174.62,173.85,174.09,152452.0,172.6474,173.0736,172.3104,172.5483,152452.0
2020-05-18 13:00:00,174.13,174.45,174.01,174.26,131916.0,172.5879,172.9051,172.469,172.7168,131916.0
2020-05-18 13:30:00,174.28,174.33,172.77,173.08,198955.0,172.7366,172.7862,171.24,171.5472,198955.0
2020-05-18 14:00:00,173.08,173.9,173.02,173.8,179385.0,171.5472,172.36,171.4878,172.2609,179385.0
2020-05-18 14:30:00,173.8,173.92,172.65,172.73,177240.0,172.2609,172.3798,171.1211,171.2003,177240.0
2020-05-18 15:00:00,172.77,173.11,172.35,172.48,281077.0,171.24,171.577,170.8237,170.9526,281077.0
2020-05-18 15:30:00,172.49,173.53,172.45,172.48,533982.0,170.9625,171.9933,170.9228,170.9526,533982.0
2020-05-19 09:30:00,172.75,174.66,172.75,174.21,506066.0,171.2202,173.1133,171.2202,172.6672,506066.0
2020-05-19 10:00:00,174.24,175.53,173.85,174.6,318231.0,172.697,173.9756,172.3104,173.0538,318231.0
2020-05-19 10:30:00,174.7,176.31,174.51,176.11,273044.0,173.1529,174.7486,172.9646,174.5504,273044.0
2020-05-19 11:00:00,176.01,176.98,175.61,176.98,226959.0,174.4513,175.4127,174.0548,175.4127,226959.0
2020-05-19 11:30:00,176.97,177.03,176.13,176.58,181804.0,175.4028,175.4623,174.5702,175.0163,181804.0
2020-05-19 12:00:00,176.59,177.08,176.23,176.89,159712.0,175.0262,175.5118,174.6694,175.3235,159712.0
2020-05-19 12:30:00,176.84,177.13,176.24,176.89,151950.0,175.274,175.5614,174.6793,175.3235,151950.0
2020-05-19 13:00:00,176.93,177.65,176.79,177.5,189311.0,175.3632,176.0768,175.2244,175.9281,189311.0
2020-05-19 13:30:00,177.46,177.76,177.28,177.63,121762.0,175.8885,176.1858,175.7101,176.057,121762.0
2020-05-19 14:00:00,177.63,177.96,177.12,177.62,162437.0,176.057,176.384,175.5515,176.047,162437.0
2020-05-19 14:30:00,177.58,178.2,176.66,176.79,244002.0,176.0074,176.6219,175.0955,175.2244,244002.0
2020-05-19 15:00:00,176.76,178.03,176.67,177.54,277817.0,175.1947,176.4534,175.1055,175.9678,277817.0
2020-05-19 15:30:00,177.53,177.53,176.06,176.11,574263.0,175.9578,175.9578,174.5009,174.5504,574263.0
2020-05-20 09:30:00,178.57,179.14,177.64,178.64,471874.0,176.9886,177.5536,176.0669,177.058,471874.0
2020-05-20 10:00:00,178.58,178.85,176.93,177.12,292390.0,176.9985,177.2662,175.3632,175.5515,292390.0
2020-05-20 10:30:00,177.07,177.48,176.34,176.52,242426.0,175.5019,175.9083,174.7784,174.9568,242426.0
2020-05-20 11:00:00,176.59,177.24,176.44,177.09,237261.0,175.0262,175.6704,174.8775,175.5217,237261.0
2020-05-20 11:30:00,177.1,177.57,176.91,176.98,168259.0,175.5316,175.9975,175.3433,175.4127,168259.0
2020-05-20 12:00:00,176.99,177.15,175.86,176.1,284090.0,175.4226,175.5812,174.3026,174.5405,284090.0
2020-05-20 12:30:00,176.13,176.42,174.9,176.37,300582.0,174.5702,174.8577,173.3511,174.8081,300582.0
2020-05-20 13:00:00,176.39,176.52,175.71,175.77,191025.0,174.8279,174.9568,174.154,174.2134,191025.0
2020-05-20 13:30:00,175.77,176.16,175.61,175.93,186057.0,174.2134,174.6,174.0548,174.372,186057.0
2020-05-20 14:00:00,175.93,176.15,174.97,174.97,209166.0,174.372,174.5901,173.4205,173.4205,209166.0
2020-05-20 14:30:00,174.97,175.9,174.9,175.55,242500.0,173.4205,174.3423,173.3511,173.9954,242500.0
2020-05-20 15:00:00,175.55,176.34,175.19,176.29,218403.0,173.9954,174.7784,173.6386,174.7288,218403.0
2020-05-20 15:30:00,176.27,177.15,176.07,176.94,394972.0,174.709,175.5812,174.5108,175.3731,394972.0
2020-05-21 09:30:00,176.93,178.3,176.59,176.99,322326.0,175.3632,176.721,175.0262,175.4226,322326.0
2020-05-21 10:00:00,177.12,177.47,176.64,177.14,190985.0,175.5515,175.8984,175.0757,175.5713,190985.0
2020-05-21 10:30:00,177.09,177.11,176.03,176.31,138549.0,175.5217,175.5416,174.4711,174.7486,138549.0
2020-05-21 11:00:00,176.25,176.26,175.13,175.29,230784.0,174.6892,174.6991,173.5791,173.7377,230784.0
2020-05-21 11:30:00,175.35,176.01,175.32,175.91,286740.0,173.7971,174.4513,173.7674,174.3522,286740.0
2020-05-21 12:00:00,175.91,176.65,175.89,176.07,402115.0,174.3522,175.0856,174.3324,174.5108,402115.0
2020-05-21 12:30:00,176.07,176.45,175.86,176.02,114478.0,174.5108,174.8874,174.3026,174.4612,114478.0
2020-05-21 13:00:00,176.05,176.4,175.68,176.18,108347.0,174.4909,174.8378,174.1242,174.6198,108347.0
2020-05-21 13:30:00,176.18,176.65,175.9,176.2,83933.0,174.6198,175.0856,174.3423,174.6396,83933.0
2020-05-21 14:00:00,176.19,176.6,176.13,176.42,60400.0,174.6297,175.0361,174.5702,174.8577,60400.0
2020-05-21 14:30:00,176.42,176.5,175.58,175.84,220207.0,174.8577,174.937,174.0251,174.2828,220207.0
2020-05-21 15:00:00,175.78,176.31,175.78,175.84,146751.0,174.2233,174.7486,174.2233,174.2828,146751.0
2020-05-21 15:30:00,175.82,175.9,174.93,175.18,446321.0,174.263,174.3423,173.3809,173.6287,446321.0
2020-05-22 09:30:00,176.6,178.64,175.45,178.46,624763.0,175.0361,177.058,173.8963,176.8796,624763.0
2020-05-22 10:00:00,178.5,178.59,175.97,176.96,412101.0,176.9193,177.0085,174.4117,175.3929,412101.0
2020-05-22 10:30:00,177.01,177.22,176.12,176.68,228754.0,175.4424,175.6506,174.5603,175.1154,228754.0
2020-05-22 11:00:00,176.66,177.42,176.51,177.39,130361.0,175.0955,175.8488,174.9469,175.8191,130361.0
2020-05-22 11:30:00,177.42,178.01,177.38,177.81,125236.0,175.8488,176.4336,175.8092,176.2354,125236.0
2020-05-22 12:00:00,177.83,177.94,177.34,177.66,127718.0,176.2552,176.3642,175.7695,176.0867,127718.0
2020-05-22 12:30:00,177.67,177.86,177.0,177.15,342404.0,176.0966,176.2849,175.4325,175.5812,342404.0
2020-05-22 13:00:00,177.14,177.52,177.13,177.14,143193.0,175.5713,175.9479,175.5614,175.5713,143193.0
2020-05-22 13:30:00,177.17,177.42,177.1,177.4,126392.0,175.601,175.8488,175.5316,175.829,126392.0
2020-05-22 14:00:00,177.4,178.45,177.33,178.16,179459.0,175.829,176.8697,175.7596,176.5823,179459.0
2020-05-22 14:30:00,178.13,178.39,177.9,178.08,117927.0,176.5525,176.8102,176.3246,176.503,117927.0
2020-05-22 15:00:00,178.08,178.12,177.07,177.22,278867.0,176.503,176.5426,175.5019,175.6506,278867.0
2020-05-22 15:30:00,177.22,178.28,177.03,177.75,730972.0,175.6506,176.7012,175.4623,176.1759,730972.0
2020-05-26 09:30:00,182.0,182.0,178.57,179.46,874947.0,180.3883,180.3883,176.9886,177.8707,874947.0
2020-05-26 10:00:00,179.47,179.88,178.94,179.17,395840.0,177.8807,178.287,177.3554,177.5833,395840.0
2020-05-26 10:30:00,179.17,179.17,177.83,178.43,857092.0,177.5833,177.5833,176.2552,176.8499,857092.0
2020-05-26 11:00:00,178.41,178.64,177.56,177.71,433381.0,176.83,177.058,175.9876,176.1362,433381.0
2020-05-26 11:30:00,177.77,177.8,176.67,177.5,389885.0,176.1957,176.2254,175.1055,175.9281,389885.0
2020-05-26 12:00:00,177.54,177.75,176.9,177.13,314939.0,175.9678,176.1759,175.3334,175.5614,314939.0
2020-05-26 12:30:00,177.14,177.61,177.01,177.3,243902.0,175.5713,176.0371,175.4424,175.7299,243902.0
2020-05-26 13:00:00,177.31,177.44,176.7,177.32,238176.0,175.7398,175.8686,175.1352,175.7497,238176.0
2020-05-26 13:30:00,177.33,177.33,176.46,176.48,205546.0,175.7596,175.7596,174.8973,174.9171,205546.0
2020-05-26 14:00:00,176.44,176.96,176.35,176.86,170030.0,174.8775,175.3929,174.7883,175.2938,170030.0
2020-05-26 14:30:00,176.87,177.55,176.86,177.18,199757.0,175.3037,175.9777,175.2938,175.6109,199757.0
2020-05-26 15:00:00,177.18,177.37,176.5,177.05,491836.0,175.6109,175.7993,174.937,175.4821,491836.0
2020-05-26 15:30:00,177.05,177.2,176.22,176.59,655090.0,175.4821,175.6308,174.6594,175.0262,655090.0
2020-05-27 09:30:00,176.29,176.29,172.24,173.28,954538.0,174.7288,174.7288,170.7147,171.7455,954538.0
2020-05-27 10:00:00,173.29,174.48,172.62,174.39,525650.0,171.7554,172.9349,171.0913,172.8456,525650.0
2020-05-27 10:30:00,174.29,174.98,171.37,172.79,384361.0,172.7465,173.4304,169.8524,171.2598,384361.0
2020-05-27 11:00:00,172.8,173.77,171.83,173.67,283871.0,171.2697,172.2311,170.3083,172.132,283871.0
2020-05-27 11:30:00,173.66,174.44,172.76,174.14,197148.0,172.1221,172.8952,171.2301,172.5979,197148.0
2020-05-27 12:00:00,174.22,175.13,174.04,174.5,160699.0,172.6772,173.5791,172.4987,172.9547,160699.0
2020-05-27 12:30:00,174.53,175.51,174.51,174.98,100967.0,172.9844,173.9557,172.9646,173.4304,100967.0
2020-05-27 13:00:00,174.96,175.35,174.28,174.6,161194.0,173.4106,173.7971,172.7366,173.0538,161194.0
2020-05-27 13:30:00,174.58,174.94,173.94,174.87,157739.0,173.034,173.3908,172.3996,173.3214,157739.0
2020-05-27 14:00:00,174.86,175.65,174.8,175.46,314408.0,173.3115,174.0945,173.252,173.9062,314408.0
2020-05-27 14:30:00,175.47,176.05,175.39,176.01,179904.0,173.9161,174.4909,173.8368,174.4513,179904.0
2020-05-27 15:00:00,175.98,176.51,175.73,176.08,206788.0,174.4216,174.9469,174.1738,174.5207,206788.0
2020-05-27 15:30:00,176.07,176.61,175.79,176.56,712581.0,174.5108,175.046,174.2332,174.9964,712581.0
2020-05-28 09:30:00,180.0,180.8,177.1,180.18,983662.0,178.406,179.1989,175.5316,178.5844,983662.0
2020-05-28 10:00:00,180.17,182.44,179.91,181.96,694932.0,178.5745,180.8244,178.3168,180.3486,694932.0
2020-05-28 10:30:00,182.12,183.36,181.78,182.53,510818.0,180.5072,181.7362,180.1702,180.9136,510818.0
2020-05-28 11:00:00,182.5,182.97,181.56,182.09,292391.0,180.8838,181.3497,179.9522,180.4775,292391.0
2020-05-28 11:30:00,182.13,182.7,181.08,182.63,321421.0,180.5171,181.0821,179.4764,181.0127,321421.0
2020-05-28 12:00:00,182.65,183.15,182.24,182.76,308509.0,181.0325,181.5281,180.6261,181.1415,308509.0
2020-05-28 12:30:00,182.82,183.96,182.59,183.65,294847.0,181.201,182.3309,180.973,182.0236,294847.0
2020-05-28 13:00:00,183.66,184.8,183.63,184.72,375272.0,182.0336,183.1635,182.0038,183.0842,375272.0
2020-05-28 13:30:00,184.71,184.8,183.68,183.95,305991.0,183.0743,183.1635,182.0534,182.321,305991.0
2020-05-28 14:00:00,183.97,184.78,183.72,184.09,354799.0,182.3408,183.1436,182.093,182.4597,354799.0
2020-05-28 14:30:00,184.08,184.53,182.82,183.15,422266.0,182.4498,182.8959,181.201,181.5281,422266.0
2020-05-28 15:00:00,183.16,183.29,181.12,181.25,878019.0,181.538,181.6668,179.516,179.6449,878019.0
2020-05-28 15:30:00,181.22,182.24,180.57,181.19,1244276.0,179.6152,180.6261,178.9709,179.5854,1244276.0
2020-05-29 09:30:00,174.3,174.9,171.61,172.73,2546303.0,172.7564,173.3511,170.0903,171.2003,2546303.0
2020-05-29 10:00:00,172.78,173.16,170.69,172.38,1723787.0,171.2499,171.6265,169.1784,170.8534,1723787.0
2020-05-29 10:30:00,172.4,173.33,172.0,172.97,1272233.0,170.8733,171.795,170.4768,171.4382,1272233.0
2020-05-29 11:00:00,172.98,173.99,172.5,172.58,1130008.0,171.4481,172.4492,170.9724,171.0517,1130008.0
2020-05-29 11:30:00,172.63,173.24,172.26,172.43,550645.0,171.1012,171.7058,170.7345,170.903,550645.0
2020-05-29 12:00:00,172.5,172.87,171.19,172.15,555031.0,170.9724,171.3391,169.674,170.6255,555031.0
2020-05-29 12:30:00,172.12,172.5,171.31,172.0,821730.0,170.5957,170.9724,169.7929,170.4768,821730.0
2020-05-29 13:00:00,172.0,172.17,171.26,171.57,523750.0,170.4768,170.6453,169.7434,170.0506,523750.0
2020-05-29 13:30:00,171.58,172.79,171.5,172.65,841310.0,170.0605,171.2598,169.9812,171.1211,841310.0
2020-05-29 14:00:00,172.63,173.4,172.48,172.89,536818.0,171.1012,171.8644,170.9526,171.3589,536818.0
2020-05-29 14:30:00,172.9,173.13,171.39,173.07,527141.0,171.3688,171.5968,169.8722,171.5373,527141.0
2020-05-29 15:00:00,173.18,174.25,173.02,173.96,1067913.0,171.6464,172.7069,171.4878,172.4195,1067913.0
2020-05-29 15:30:00,173.93,175.0,173.03,174.59,1313824.0,172.3897,173.4502,171.4977,173.0439,1313824.0
2020-06-01 09:30:00,173.1,174.64,172.68,174.06,794248.0,171.5671,173.0934,171.1508,172.5186,794248.0
2020-06-01 10:00:00,174.03,175.34,173.52,173.96,456110.0,172.4888,173.7872,171.9834,172.4195,456110.0
2020-06-01 10:30:00,173.95,174.67,173.65,173.7,325886.0,172.4095,173.1232,172.1122,172.1618,325886.0
2020-06-01 11:00:00,173.7,174.11,173.01,173.95,308861.0,172.1618,172.5681,171.4779,172.4095,308861.0
2020-06-01 11:30:00,173.93,174.9,173.91,174.8,195238.0,172.3897,173.3511,172.3699,173.252,195238.0
2020-06-01 12:00:00,174.77,175.82,174.38,175.59,220553.0,173.2223,174.263,172.8357,174.035,220553.0
2020-06-01 12:30:00,175.61,176.28,175.4,176.03,249662.0,174.0548,174.7189,173.8467,174.4711,249662.0
2020-06-01 13:00:00,176.05,177.11,176.04,176.99,224205.0,174.4909,175.5416,174.481,175.4226,224205.0
2020-06-01 13:30:00,176.99,177.1,176.33,176.91,182308.0,175.4226,175.5316,174.7685,175.3433,182308.0
2020-06-01 14:00:00,176.92,177.24,176.53,177.2,174192.0,175.3532,175.6704,174.9667,175.6308,174192.0
2020-06-01 14:30:00,177.2,177.52,177.02,177.32,206817.0,175.6308,175.9479,175.4524,175.7497,206817.0
2020-06-01 15:00:00,177.33,177.5,176.71,176.74,249716.0,175.7596,175.9281,175.1451,175.1748,249716.0
2020-06-01 15:30:00,176.76,176.77,175.7,176.41,565471.0,175.1947,175.2046,174.144,174.8478,565471.0
2020-06-02 09:30:00,174.85,174.9,171.55,172.45,1240237.0,173.3016,173.3511,170.0308,170.9228,1240237.0
2020-06-02 10:00:00,172.42,173.32,172.27,172.72,677357.0,170.8931,171.7851,170.7444,171.1904,677357.0
2020-06-02 10:30:00,172.76,172.93,171.44,172.46,553656.0,171.2301,171.3986,169.9218,170.9327,553656.0
2020-06-02 11:00:00,172.5,172.54,171.22,171.71,350429.0,170.9724,171.012,169.7037,170.1894,350429.0
2020-06-02 11:30:00,171.74,173.0,171.61,172.94,355728.0,170.2191,171.468,170.0903,171.4085,355728.0
2020-06-02 12:00:00,172.92,173.67,172.92,173.51,352418.0,171.3887,172.132,171.3887,171.9734,352418.0
2020-06-02 12:30:00,173.51,173.74,172.81,173.2,263307.0,171.9734,172.2014,171.2796,171.6662,263307.0
2020-06-02 13:00:00,173.21,173.35,172.74,172.94,210350.0,171.6761,171.8149,171.2103,171.4085,210350.0
2020-06-02 13:30:00,172.94,173.85,172.87,173.64,268277.0,171.4085,172.3104,171.3391,172.1023,268277.0
2020-06-02 14:00:00,173.66,174.0,173.23,173.37,229586.0,172.1221,172.4591,171.6959,171.8347,229586.0
2020-06-02 14:30:00,173.4,173.44,172.78,173.31,254138.0,171.8644,171.9041,171.2499,171.7752,254138.0
2020-06-02 15:00:00,173.34,174.13,173.2,173.62,412194.0,171.8049,172.5879,171.6662,172.0825,412194.0
2020-06-02 15:30:00,173.6,174.28,173.31,174.2,673151.0,172.0626,172.7366,171.7752,172.6573,673151.0
2020-06-03 09:30:00,174.83,175.04,173.7,174.87,751975.0,173.2818,173.4899,172.1618,173.3214,751975.0
2020-06-03 10:00:00,174.9,175.38,173.72,173.82,471413.0,173.3511,173.8269,172.1816,172.2807,471413.0
2020-06-03 10:30:00,173.81,174.0,173.31,173.33,269597.0,172.2708,172.4591,171.7752,171.795,269597.0
2020-06-03 11:00:00,173.34,174.49,173.18,174.0,245543.0,171.8049,172.9448,171.6464,172.4591,245543.0
2020-06-03 11:30:00,173.97,174.34,173.48,174.18,229098.0,172.4294,172.7961,171.9437,172.6375,229098.0
2020-06-03 12:00:00,174.21,174.21,172.84,173.4,298657.0,172.6672,172.6672,171.3094,171.8644,298657.0
2020-06-03 12:30:00,173.43,173.72,173.13,173.45,195088.0,171.8941,172.1816,171.5968,171.914,195088.0
2020-06-03 13:00:00,173.43,174.36,173.41,174.22,151138.0,171.8941,172.8159,171.8743,172.6772,151138.0
2020-06-03 13:30:00,174.24,174.62,173.84,174.55,300505.0,172.697,173.0736,172.3005,173.0042,300505.0
2020-06-03 14:00:00,174.61,175.93,174.32,174.43,270057.0,173.0637,174.372,172.7763,172.8853,270057.0
2020-06-03 14:30:00,174.4,175.09,174.37,174.97,221742.0,172.8556,173.5394,172.8258,173.4205,221742.0
2020-06-03 15:00:00,174.97,175.27,174.35,175.21,270027.0,173.4205,173.7179,172.806,173.6584,270027.0
2020-06-03 15:30:00,175.21,175.35,174.72,174.98,714414.0,173.6584,173.7971,173.1727,173.4304,714414.0
2020-06-04 09:30:00,175.0,175.43,173.51,173.8,554783.0,173.4502,173.8764,171.9734,172.2609,554783.0
2020-06-04 10:00:00,173.72,173.85,172.91,173.3,507236.0,172.1816,172.3104,171.3788,171.7653,507236.0
2020-06-04 10:30:00,173.3,174.31,172.8,173.46,477591.0,171.7653,172.7664,171.2697,171.9239,477591.0
2020-06-04 11:00:00,173.44,173.62,171.4,171.53,564880.0,171.9041,172.0825,169.8821,170.011,564880.0
2020-06-04 11:30:00,171.53,173.14,171.38,172.97,247722.0,170.011,171.6067,169.8623,171.4382,247722.0
2020-06-04 12:00:00,172.96,173.99,172.85,172.98,320177.0,171.4283,172.4492,171.3193,171.4481,320177.0
2020-06-04 12:30:00,172.99,173.2,172.45,172.49,219100.0,171.458,171.6662,170.9228,170.9625,219100.0
2020-06-04 13:00:00,172.49,173.26,172.43,172.8,174403.0,170.9625,171.7257,170.903,171.2697,174403.0
2020-06-04 13:30:00,172.82,173.6,172.82,173.33,169529.0,171.2896,172.0626,171.2896,171.795,169529.0
2020-06-04 14:00:00,173.35,173.56,172.52,172.57,203259.0,171.8149,172.023,170.9922,171.0418,203259.0
2020-06-04 14:30:00,172.57,172.59,171.27,171.43,346188.0,171.0418,171.0616,169.7533,169.9119,346188.0
2020-06-04 15:00:00,171.4,171.72,170.0,170.62,539377.0,169.8821,170.1993,168.4945,169.109,539377.0
2020-06-04 15:30:00,170.69,171.43,170.25,171.36,843686.0,169.1784,169.9119,168.7423,169.8425,843686.0
2020-06-05 09:30:00,170.16,172.95,167.0,172.15,1665044.0,168.6531,171.4184,165.5211,170.6255,1665044.0
2020-06-05 10:00:00,172.15,173.67,171.8,173.41,653336.0,170.6255,172.132,170.2786,171.8743,653336.0
2020-06-05 10:30:00,173.45,174.12,173.39,173.7,461238.0,171.914,172.578,171.8545,172.1618,461238.0
2020-06-05 11:00:00,173.7,173.72,172.88,173.5,445869.0,172.1618,172.1816,171.349,171.9635,445869.0
2020-06-05 11:30:00,173.49,174.02,172.94,173.38,320834.0,171.9536,172.4789,171.4085,171.8446,320834.0
2020-06-05 12:00:00,173.39,173.95,173.02,173.71,298765.0,171.8545,172.4095,171.4878,172.1717,298765.0
2020-06-05 12:30:00,173.72,174.18,173.41,173.94,275665.0,172.1816,172.6375,171.8743,172.3996,275665.0
2020-06-05 13:00:00,173.94,174.19,173.44,174.09,320033.0,172.3996,172.6474,171.9041,172.5483,320033.0
2020-06-05 13:30:00,174.09,174.17,173.25,173.37,212802.0,172.5483,172.6276,171.7157,171.8347,212802.0
2020-06-05 14:00:00,173.37,174.12,173.37,173.94,181645.0,171.8347,172.578,171.8347,172.3996,181645.0
2020-06-05 14:30:00,173.92,174.01,173.13,173.43,265091.0,172.3798,172.469,171.5968,171.8941,265091.0
2020-06-05 15:00:00,173.43,173.82,172.87,173.79,268546.0,171.8941,172.2807,171.3391,172.251,268546.0
2020-06-05 15:30:00,173.79,174.11,173.13,173.71,777717.0,172.251,172.5681,171.5968,172.1717,777717.0
2020-06-08 09:30:00,173.63,175.37,173.29,173.98,595840.0,172.0924,173.817,171.7554,172.4393,595840.0
2020-06-08 10:00:00,173.95,174.16,172.66,174.01,281805.0,172.4095,172.6177,171.131,172.469,281805.0
2020-06-08 10:30:00,173.97,174.67,173.71,173.94,229318.0,172.4294,173.1232,172.1717,172.3996,229318.0
2020-06-08 11:00:00,173.97,174.3,173.77,174.2,209159.0,172.4294,172.7564,172.2311,172.6573,209159.0
2020-06-08 11:30:00,174.23,174.47,173.57,174.05,180271.0,172.6871,172.9249,172.0329,172.5087,180271.0
2020-06-08 12:00:00,174.14,174.61,173.98,174.22,99405.0,172.5979,173.0637,172.4393,172.6772,99405.0
2020-06-08 12:30:00,174.25,175.16,174.22,175.13,173554.0,172.7069,173.6088,172.6772,173.5791,173554.0
2020-06-08 13:00:00,175.15,175.2,174.69,175.14,147436.0,173.5989,173.6485,173.143,173.589,147436.0
2020-06-08 13:30:00,175.15,175.95,175.14,175.62,174100.0,173.5989,174.3918,173.589,174.0648,174100.0
2020-06-08 14:00:00,175.62,176.18,175.59,175.98,264386.0,174.0648,174.6198,174.035,174.4216,264386.0
2020-06-08 14:30:00,175.98,176.3,175.72,176.3,117491.0,174.4216,174.7387,174.1639,174.7387,117491.0
2020-06-08 15:00:00,176.28,176.3,175.65,175.65,154304.0,174.7189,174.7387,174.0945,174.0945,154304.0
2020-06-08 15:30:00,175.62,176.57,175.52,176.5,423972.0,174.0648,175.0063,173.9656,174.937,423972.0
2020-06-09 09:30:00,176.0,176.0,173.79,174.55,501264.0,174.4414,174.4414,172.251,173.0042,501264.0
2020-06-09 10:00:00,174.6,174.61,173.53,173.97,244472.0,173.0538,173.0637,171.9933,172.4294,244472.0
2020-06-09 10:30:00,174.0,175.5,173.91,175.35,213023.0,172.4591,173.9458,172.3699,173.7971,213023.0
2020-06-09 11:00:00,175.33,175.44,174.54,174.76,186265.0,173.7773,173.8863,172.9943,173.2124,186265.0
2020-06-09 11:30:00,174.76,174.89,173.85,174.0,148820.0,173.2124,173.3412,172.3104,172.4591,148820.0
2020-06-09 12:00:00,174.05,174.29,173.75,174.26,133860.0,172.5087,172.7465,172.2113,172.7168,133860.0
2020-06-09 12:30:00,174.26,174.65,174.1,174.48,85275.0,172.7168,173.1033,172.5582,172.9349,85275.0
2020-06-09 13:00:00,174.44,175.5,174.44,175.49,120844.0,172.8952,173.9458,172.8952,173.9359,120844.0
2020-06-09 13:30:00,175.49,176.0,175.43,175.85,158577.0,173.9359,174.4414,173.8764,174.2927,158577.0
2020-06-09 14:00:00,175.85,175.92,175.23,175.45,101761.0,174.2927,174.3621,173.6782,173.8963,101761.0
2020-06-09 14:30:00,175.44,175.6,175.14,175.32,92243.0,173.8863,174.0449,173.589,173.7674,92243.0
2020-06-09 15:00:00,175.29,175.62,175.12,175.31,124270.0,173.7377,174.0648,173.5692,173.7575,124270.0
2020-06-09 15:30:00,175.3,175.33,174.45,174.57,332282.0,173.7476,173.7773,172.9051,173.0241,332282.0
2020-06-10 09:30:00,176.25,178.18,176.09,178.17,625488.0,174.6892,176.6021,174.5306,176.5922,625488.0
2020-06-10 10:00:00,178.17,179.99,178.15,178.85,664745.0,176.5922,178.3961,176.5723,177.2662,664745.0
2020-06-10 10:30:00,178.88,180.25,178.7,179.64,618938.0,177.2959,178.6538,177.1175,178.0492,618938.0
2020-06-10 11:00:00,179.62,180.3,179.47,179.86,312021.0,178.0293,178.7033,177.8807,178.2672,312021.0
2020-06-10 11:30:00,179.84,180.41,179.66,179.98,324606.0,178.2474,178.8123,178.069,178.3861,324606.0
2020-06-10 12:00:00,180.05,180.46,179.74,180.41,312335.0,178.4555,178.8619,178.1483,178.8123,312335.0
2020-06-10 12:30:00,180.4,180.55,180.17,180.26,227094.0,178.8024,178.9511,178.5745,178.6637,227094.0
2020-06-10 13:00:00,180.29,180.72,179.96,180.37,286494.0,178.6934,179.1196,178.3663,178.7727,286494.0
2020-06-10 13:30:00,180.39,180.82,180.38,180.6,299173.0,178.7925,179.2187,178.7826,179.0007,299173.0
2020-06-10 14:00:00,180.5,182.5,180.16,182.46,671489.0,178.9015,180.8838,178.5645,180.8442,671489.0
2020-06-10 14:30:00,182.48,182.5,181.01,181.57,453125.0,180.864,180.8838,179.407,179.9621,453125.0
2020-06-10 15:00:00,181.57,182.36,181.01,182.24,369446.0,179.9621,180.7451,179.407,180.6261,369446.0
2020-06-10 15:30:00,182.26,182.5,181.77,182.06,843719.0,180.646,180.8838,180.1603,180.4477,843719.0
2020-06-11 09:30:00,176.64,178.43,175.75,177.17,729172.0,175.0757,176.8499,174.1936,175.601,729172.0
2020-06-11 10:00:00,177.18,178.24,176.51,177.24,427593.0,175.6109,176.6616,174.9469,175.6704,427593.0
2020-06-11 10:30:00,177.02,177.8,175.5,175.59,287658.0,175.4524,176.2254,173.9458,174.035,287658.0
2020-06-11 11:00:00,175.67,177.27,175.3,176.24,269587.0,174.1143,175.7001,173.7476,174.6793,269587.0
2020-06-11 11:30:00,176.25,176.47,174.91,175.95,285993.0,174.6892,174.9072,173.361,174.3918,285993.0
2020-06-11 12:00:00,175.91,176.28,174.42,174.66,190733.0,174.3522,174.7189,172.8754,173.1133,190733.0
2020-06-11 12:30:00,174.72,176.11,174.35,174.58,279159.0,173.1727,174.5504,172.806,173.034,279159.0
2020-06-11 13:00:00,174.39,175.2,174.29,174.41,137016.0,172.8456,173.6485,172.7465,172.8655,137016.0
2020-06-11 13:30:00,174.51,175.0,174.0,174.56,136130.0,172.9646,173.4502,172.4591,173.0141,136130.0
2020-06-11 14:00:00,174.47,174.55,173.64,174.45,184576.0,172.9249,173.0042,172.1023,172.9051,184576.0
2020-06-11 14:30:00,174.44,174.47,172.65,173.15,273441.0,172.8952,172.9249,171.1211,171.6166,273441.0
2020-06-11 15:00:00,173.11,174.15,172.02,172.42,279555.0,171.577,172.6078,170.4966,170.8931,279555.0
2020-06-11 15:30:00,172.37,173.36,172.0,172.08,833326.0,170.8435,171.8248,170.4768,170.5561,833326.0
2020-06-12 09:30:00,175.9,177.69,175.47,176.15,698503.0,174.3423,176.1164,173.9161,174.5901,698503.0
2020-06-12 10:00:00,176.14,176.7,175.51,176.06,234868.0,174.5801,175.1352,173.9557,174.5009,234868.0
2020-06-12 10:30:00,176.1,176.48,173.89,173.97,231870.0,174.5405,174.9171,172.3501,172.4294,231870.0
2020-06-12 11:00:00,174.03,174.45,172.54,173.93,266359.0,172.4888,172.9051,171.012,172.3897,266359.0
2020-06-12 11:30:00,173.95,175.75,173.72,175.7,246919.0,172.4095,174.1936,172.1816,174.144,246919.0
2020-06-12 12:00:00,175.71,175.8,174.51,174.82,150309.0,174.154,174.2432,172.9646,173.2718,150309.0
2020-06-12 12:30:00,174.88,175.2,174.14,175.06,139965.0,173.3313,173.6485,172.5979,173.5097,139965.0
2020-06-12 13:00:00,175.21,175.21,173.58,173.84,107071.0,173.6584,173.6584,172.0428,172.3005,107071.0
2020-06-12 13:30:00,173.87,174.02,172.02,172.06,200170.0,172.3303,172.4789,170.4966,170.5363,200170.0
2020-06-12 14:00:00,172.09,173.95,171.86,173.93,208471.0,170.566,172.4095,170.3381,172.3897,208471.0
2020-06-12 14:30:00,173.88,174.66,173.6,174.44,186644.0,172.3402,173.1133,172.0626,172.8952,186644.0
2020-06-12 15:00:00,174.47,175.15,173.64,174.15,177484.0,172.9249,173.5989,172.1023,172.6078,177484.0
2020-06-12 15:30:00,174.14,175.47,173.78,175.04,511827.0,172.5979,173.9161,172.241,173.4899,511827.0
2020-06-15 09:30:00,172.0,175.68,171.27,175.39,613772.0,170.4768,174.1242,169.7533,173.8368,613772.0
2020-06-15 10:00:00,175.41,176.09,174.5,174.5,226544.0,173.8566,174.5306,172.9547,172.9547,226544.0
2020-06-15 10:30:00,174.37,175.39,174.17,174.84,177253.0,172.8258,173.8368,172.6276,173.2917,177253.0
2020-06-15 11:00:00,174.86,176.3,174.84,175.75,213354.0,173.3115,174.7387,173.2917,174.1936,213354.0
2020-06-15 11:30:00,175.71,175.97,174.67,174.97,191296.0,174.154,174.4117,173.1232,173.4205,191296.0
2020-06-15 12:00:00,174.93,175.9,174.85,175.4,130015.0,173.3809,174.3423,173.3016,173.8467,130015.0
2020-06-15 12:30:00,175.38,175.59,174.93,175.45,136594.0,173.8269,174.035,173.3809,173.8963,136594.0
2020-06-15 13:00:00,175.42,176.21,175.31,175.78,163034.0,173.8665,174.6495,173.7575,174.2233,163034.0
2020-06-15 13:30:00,175.78,176.51,175.58,176.29,172557.0,174.2233,174.9469,174.0251,174.7288,172557.0
2020-06-15 14:00:00,176.28,178.09,176.26,178.03,318751.0,174.7189,176.5129,174.6991,176.4534,318751.0
2020-06-15 14:30:00,178.05,178.7,177.59,178.11,869930.0,176.4732,177.1175,176.0173,176.5327,869930.0
2020-06-15 15:00:00,178.13,178.9,177.99,178.12,321520.0,176.5525,177.3157,176.4138,176.5426,321520.0
2020-06-15 15:30:00,178.11,178.79,177.67,178.69,723747.0,176.5327,177.2067,176.0966,177.1076,723747.0
2020-06-16 09:30:00,180.14,182.5,180.01,181.59,810261.0,178.5447,180.8838,178.4159,179.9819,810261.0
2020-06-16 10:00:00,181.64,182.27,181.2,181.93,287531.0,180.0314,180.6559,179.5953,180.3189,287531.0
2020-06-16 10:30:00,181.97,182.08,179.26,179.58,336999.0,180.3585,180.4675,177.6725,177.9897,336999.0
2020-06-16 11:00:00,179.38,180.81,178.01,180.32,307225.0,177.7915,179.2088,176.4336,178.7231,307225.0
2020-06-16 11:30:00,180.44,180.9,179.67,180.01,153348.0,178.8421,179.298,178.0789,178.4159,153348.0
2020-06-16 12:00:00,180.0,180.11,179.06,179.51,188338.0,178.406,178.515,177.4743,177.9203,188338.0
2020-06-16 12:30:00,179.48,180.34,179.48,180.23,131142.0,177.8906,178.743,177.8906,178.6339,131142.0
2020-06-16 13:00:00,180.26,180.63,180.06,180.19,142639.0,178.6637,179.0304,178.4654,178.5943,142639.0
2020-06-16 13:30:00,180.08,180.2,179.46,179.88,154919.0,178.4853,178.6042,177.8707,178.287,154919.0
2020-06-16 14:00:00,179.87,180.69,179.52,179.97,134490.0,178.2771,179.0899,177.9302,178.3762,134490.0
2020-06-16 14:30:00,180.08,180.41,179.78,180.19,132660.0,178.4853,178.8123,178.1879,178.5943,132660.0
2020-06-16 15:00:00,180.18,180.54,179.77,180.44,242338.0,178.5844,178.9412,178.178,178.8421,242338.0
2020-06-16 15:30:00,180.39,180.96,179.94,180.59,553502.0,178.7925,179.3575,178.3465,178.9907,553502.0
2020-06-17 09:30:00,180.97,182.75,180.68,181.78,549580.0,179.3674,181.1316,179.0799,180.1702,549580.0
2020-06-17 10:00:00,181.76,182.4,180.99,181.48,237494.0,180.1504,180.7847,179.3872,179.8729,237494.0
2020-06-17 10:30:00,181.59,182.45,181.24,182.06,132427.0,179.9819,180.8343,179.635,180.4477,132427.0
2020-06-17 11:00:00,182.08,182.4,181.43,181.8,166778.0,180.4675,180.7847,179.8233,180.19,166778.0
2020-06-17 11:30:00,181.75,182.08,181.59,181.85,133226.0,180.1405,180.4675,179.9819,180.2396,133226.0
2020-06-17 12:00:00,181.85,182.08,181.61,181.93,135384.0,180.2396,180.4675,180.0017,180.3189,135384.0
2020-06-17 12:30:00,181.88,182.38,181.86,182.15,157020.0,180.2693,180.7649,180.2495,180.5369,157020.0
2020-06-17 13:00:00,182.18,182.43,181.86,182.01,119153.0,180.5667,180.8144,180.2495,180.3982,119153.0
2020-06-17 13:30:00,182.04,182.17,181.38,181.4,186689.0,180.4279,180.5567,179.7737,179.7936,186689.0
2020-06-17 14:00:00,181.37,182.03,181.14,182.03,195569.0,179.7638,180.418,179.5359,180.418,195569.0
2020-06-17 14:30:00,182.05,182.47,181.95,182.0,193363.0,180.4378,180.8541,180.3387,180.3883,193363.0
2020-06-17 15:00:00,181.98,182.2,180.72,181.1,239022.0,180.3684,180.5865,179.1196,179.4962,239022.0
2020-06-17 15:30:00,181.13,181.89,180.81,181.4,689732.0,179.526,180.2792,179.2088,179.7936,689732.0
2020-06-18 09:30:00,181.91,185.47,181.61,185.2,1120870.0,180.2991,183.8275,180.0017,183.5599,1120870.0
2020-06-18 10:00:00,185.19,186.0,184.06,184.1,570248.0,183.55,184.3528,182.43,182.4697,570248.0
2020-06-18 10:30:00,184.14,186.19,184.08,185.89,580346.0,182.5093,184.5411,182.4498,184.2438,580346.0
2020-06-18 11:00:00,185.88,187.31,185.65,186.77,662625.0,184.2339,185.6512,184.0059,185.116,662625.0
2020-06-18 11:30:00,186.77,187.26,186.07,186.55,374258.0,185.116,185.6017,184.4222,184.898,374258.0
2020-06-18 12:00:00,186.58,187.49,186.54,187.41,359699.0,184.9277,185.8296,184.888,185.7503,359699.0
2020-06-18 12:30:00,187.41,188.4,187.3,188.15,458283.0,185.7503,186.7316,185.6413,186.4838,458283.0
2020-06-18 13:00:00,188.15,188.4,187.48,187.7,316004.0,186.4838,186.7316,185.8197,186.0378,316004.0
2020-06-18 13:30:00,187.68,189.0,187.56,188.39,358707.0,186.018,187.3263,185.899,186.7217,358707.0
2020-06-18 14:00:00,188.4,188.49,187.36,187.65,269649.0,186.7316,186.8208,185.7008,185.9882,269649.0
2020-06-18 14:30:00,187.65,188.06,187.12,187.12,256791.0,185.9882,186.3946,185.4629,185.4629,256791.0
2020-06-18 15:00:00,187.16,187.26,186.41,187.2,307238.0,185.5026,185.6017,184.7592,185.5422,307238.0
2020-06-18 15:30:00,187.21,187.85,186.94,187.56,636471.0,185.5521,186.1864,185.2845,185.899,636471.0
2020-06-19 09:30:00,189.16,191.25,188.09,189.86,1341845.0,187.4848,189.5563,186.4243,188.1786,1341845.0
2020-06-19 10:00:00,189.88,189.98,188.99,189.06,356369.0,188.1985,188.2976,187.3164,187.3857,356369.0
2020-06-19 10:30:00,189.07,189.33,188.68,189.21,195869.0,187.3956,187.6533,187.0091,187.5344,195869.0
2020-06-19 11:00:00,189.22,190.27,189.06,190.17,300488.0,187.5443,188.585,187.3857,188.4859,300488.0
2020-06-19 11:30:00,190.13,190.16,188.9,189.01,334575.0,188.4463,188.476,187.2272,187.3362,334575.0
2020-06-19 12:00:00,188.99,189.08,186.92,187.68,367781.0,187.3164,187.4056,185.2647,186.018,367781.0
2020-06-19 12:30:00,187.66,188.94,187.39,188.86,301564.0,185.9981,187.2668,185.7305,187.1875,301564.0
2020-06-19 13:00:00,188.86,188.87,187.19,187.28,252950.0,187.1875,187.1974,185.5323,185.6215,252950.0
2020-06-19 13:30:00,187.25,187.72,186.4,186.44,162480.0,185.5918,186.0576,184.7493,184.7889,162480.0
2020-06-19 14:00:00,186.43,187.07,185.49,186.78,411428.0,184.779,185.4134,183.8473,185.1259,411428.0
2020-06-19 14:30:00,186.81,188.0,186.74,187.78,316729.0,185.1557,186.3351,185.0863,186.1171,316729.0
2020-06-19 15:00:00,187.75,188.84,187.66,188.71,370129.0,186.0873,187.1677,185.9981,187.0388,370129.0
2020-06-19 15:30:00,188.72,188.77,186.84,186.88,997399.0,187.0487,187.0983,185.1854,185.225,997399.0
2020-06-22 09:30:00,187.03,189.07,187.0,188.83,394327.0,185.3737,187.3956,185.344,187.1578,394327.0
2020-06-22 10:00:00,188.87,189.54,188.2,188.75,215698.0,187.1974,187.8615,186.5333,187.0785,215698.0
2020-06-22 10:30:00,188.82,190.0,188.5,189.29,274693.0,187.1479,188.3174,186.8307,187.6137,274693.0
2020-06-22 11:00:00,189.27,190.43,188.82,190.01,456931.0,187.5939,188.7436,187.1479,188.3273,456931.0
2020-06-22 11:30:00,190.07,190.23,189.65,189.94,194644.0,188.3868,188.5454,187.9705,188.2579,194644.0
2020-06-22 12:00:00,189.95,191.13,189.69,191.03,456720.0,188.2679,189.4374,188.0102,189.3383,456720.0
2020-06-22 12:30:00,191.0,191.41,190.82,191.1,227381.0,189.3086,189.7149,189.1301,189.4077,227381.0
2020-06-22 13:00:00,191.11,191.36,190.86,191.25,243978.0,189.4176,189.6654,189.1698,189.5563,243978.0
2020-06-22 13:30:00,191.22,192.5,191.04,192.11,366389.0,189.5266,190.7953,189.3482,190.4087,366389.0
2020-06-22 14:00:00,192.09,192.09,190.94,191.75,326220.0,190.3889,190.3889,189.2491,190.0519,326220.0
2020-06-22 14:30:00,191.75,192.11,191.51,191.84,173978.0,190.0519,190.4087,189.814,190.1411,173978.0
2020-06-22 15:00:00,191.83,192.01,190.5,190.64,241692.0,190.1312,190.3096,188.813,188.9517,241692.0
2020-06-22 15:30:00,190.67,191.74,190.3,191.64,697011.0,188.9815,190.042,188.6148,189.9429,697011.0
2020-06-23 09:30:00,192.0,194.09,191.65,192.1,936144.0,190.2997,192.3712,189.9528,190.3988,936144.0
2020-06-23 10:00:00,192.01,192.34,190.21,190.8,534994.0,190.3096,190.6367,188.5255,189.1103,534994.0
2020-06-23 10:30:00,190.83,191.99,190.83,191.85,471434.0,189.1401,190.2898,189.1401,190.151,471434.0
2020-06-23 11:00:00,191.82,192.75,191.71,192.57,356412.0,190.1213,191.0431,190.0123,190.8646,356412.0
2020-06-23 11:30:00,192.61,192.61,191.51,191.64,406740.0,190.9043,190.9043,189.814,189.9429,406740.0
2020-06-23 12:00:00,191.69,192.1,191.53,191.87,282243.0,189.9924,190.3988,189.8339,190.1708,282243.0
2020-06-23 12:30:00,191.88,191.94,191.02,191.75,332393.0,190.1808,190.2402,189.3284,190.0519,332393.0
2020-06-23 13:00:00,191.74,191.95,191.23,191.58,229153.0,190.042,190.2501,189.5365,189.8834,229153.0
2020-06-23 13:30:00,191.6,191.77,190.68,190.74,203227.0,189.9032,190.0717,188.9914,189.0509,203227.0
2020-06-23 14:00:00,190.7,190.86,190.27,190.28,211872.0,189.0112,189.1698,188.585,188.5949,211872.0
2020-06-23 14:30:00,190.33,190.74,189.87,190.09,168138.0,188.6445,189.0509,188.1886,188.4066,168138.0
2020-06-23 15:00:00,190.09,190.12,189.07,189.09,392549.0,188.4066,188.4363,187.3956,187.4155,392549.0
2020-06-23 15:30:00,189.09,189.47,188.59,189.06,530044.0,187.4155,187.7921,186.9199,187.3857,530044.0
2020-06-24 09:30:00,187.51,189.3,187.27,187.62,590935.0,185.8495,187.6236,185.6116,185.9585,590935.0
2020-06-24 10:00:00,187.62,187.97,187.1,187.77,256492.0,185.9585,186.3054,185.4431,186.1072,256492.0
2020-06-24 10:30:00,187.78,187.82,186.4,186.71,312424.0,186.1171,186.1567,184.7493,185.0565,312424.0
2020-06-24 11:00:00,186.69,187.0,185.33,185.73,298101.0,185.0367,185.344,183.6888,184.0852,298101.0
2020-06-24 11:30:00,185.75,185.88,184.04,185.1,331413.0,184.105,184.2339,182.4102,183.4608,331413.0
2020-06-24 12:00:00,185.05,185.97,184.87,185.63,145389.0,183.4112,184.3231,183.2328,183.9861,145389.0
2020-06-24 12:30:00,185.64,186.22,185.42,186.18,94221.0,183.996,184.5709,183.778,184.5312,94221.0
2020-06-24 13:00:00,186.14,186.18,185.35,185.48,130836.0,184.4916,184.5312,183.7086,183.8374,130836.0
2020-06-24 13:30:00,185.43,185.43,184.7,184.88,147018.0,183.7879,183.7879,183.0643,183.2428,147018.0
2020-06-24 14:00:00,184.93,185.21,184.41,185.17,121257.0,183.2923,183.5698,182.7769,183.5302,121257.0
2020-06-24 14:30:00,185.13,185.36,184.46,184.56,133610.0,183.4905,183.7185,182.8265,182.9256,133610.0
2020-06-24 15:00:00,184.65,186.09,184.64,185.58,153907.0,183.0148,184.442,183.0049,183.9366,153907.0
2020-06-24 15:30:00,185.59,186.1,185.06,185.64,426460.0,183.9465,184.4519,183.4212,183.996,426460.0
2020-06-25 09:30:00,186.14,187.35,184.44,185.93,568231.0,184.4916,185.6909,182.8066,184.2835,568231.0
2020-06-25 10:00:00,185.89,186.77,185.08,186.32,200879.0,184.2438,185.116,183.441,184.67,200879.0
2020-06-25 10:30:00,186.43,186.82,185.78,186.07,99352.0,184.779,185.1656,184.1348,184.4222,99352.0
2020-06-25 11:00:00,186.0,186.75,185.4,186.32,123767.0,184.3528,185.0962,183.7581,184.67,123767.0
2020-06-25 11:30:00,186.24,186.48,185.47,186.43,123432.0,184.5907,184.8286,183.8275,184.779,123432.0
2020-06-25 12:00:00,186.43,187.22,186.36,186.78,126918.0,184.779,185.562,184.7096,185.1259,126918.0
2020-06-25 12:30:00,186.76,187.4,186.43,187.3,107151.0,185.1061,185.7404,184.779,185.6413,107151.0
2020-06-25 13:00:00,187.28,187.74,186.96,187.35,153973.0,185.6215,186.0774,185.3043,185.6909,153973.0
2020-06-25 13:30:00,187.29,187.87,187.23,187.29,143740.0,185.6314,186.2063,185.5719,185.6314,143740.0
2020-06-25 14:00:00,187.31,187.37,186.86,187.05,127410.0,185.6512,185.7107,185.2052,185.3935,127410.0
2020-06-25 14:30:00,187.02,187.27,186.59,187.16,108009.0,185.3638,185.6116,184.9376,185.5026,108009.0
2020-06-25 15:00:00,187.13,188.59,186.99,188.28,181443.0,185.4728,186.9199,185.3341,186.6126,181443.0
2020-06-25 15:30:00,188.28,188.77,187.7,188.34,412397.0,186.6126,187.0983,186.0378,186.6721,412397.0
2020-06-26 09:30:00,188.0,188.22,185.7,187.04,455460.0,186.3351,186.5532,184.0555,185.3836,455460.0
2020-06-26 10:00:00,187.01,187.01,184.93,185.84,324925.0,185.3539,185.3539,183.2923,184.1942,324925.0
2020-06-26 10:30:00,185.79,185.95,184.1,184.64,277081.0,184.1447,184.3033,182.4697,183.0049,277081.0
2020-06-26 11:00:00,184.7,185.63,184.68,185.04,212989.0,183.0643,183.9861,183.0445,183.4013,212989.0
2020-06-26 11:30:00,185.08,186.13,184.71,185.91,182569.0,183.441,184.4817,183.0743,184.2636,182569.0
2020-06-26 12:00:00,185.94,185.94,184.18,184.95,127412.0,184.2934,184.2934,182.5489,183.3121,127412.0
2020-06-26 12:30:00,184.94,185.02,184.23,184.73,124443.0,183.3022,183.3815,182.5985,183.0941,124443.0
2020-06-26 13:00:00,184.67,184.97,184.47,184.71,250483.0,183.0346,183.332,182.8364,183.0743,250483.0
2020-06-26 13:30:00,184.73,184.87,184.38,184.42,200388.0,183.0941,183.2328,182.7472,182.7868,200388.0
2020-06-26 14:00:00,184.43,184.88,184.16,184.32,192366.0,182.7967,183.2428,182.5291,182.6877,192366.0
2020-06-26 14:30:00,184.33,184.35,183.8,184.12,245517.0,182.6976,182.7174,182.1723,182.4895,245517.0
2020-06-26 15:00:00,184.15,184.54,183.87,184.38,177023.0,182.5192,182.9058,182.2417,182.7472,177023.0
2020-06-26 15:30:00,184.38,184.46,183.02,183.2,1044084.0,182.7472,182.8265,181.3992,181.5776,1044084.0
2020-06-29 09:30:00,182.69,183.69,180.0,181.65,831670.0,181.0721,182.0633,178.406,180.0414,831670.0
2020-06-29 10:00:00,181.85,182.48,181.09,181.82,182848.0,180.2396,180.864,179.4863,180.2098,182848.0
2020-06-29 10:30:00,181.83,182.59,181.76,182.06,165096.0,180.2198,180.973,180.1504,180.4477,165096.0
2020-06-29 11:00:00,182.12,182.39,181.21,182.35,121591.0,180.5072,180.7748,179.6053,180.7352,121591.0
2020-06-29 11:30:00,182.38,182.9,182.03,182.7,158991.0,180.7649,181.2803,180.418,181.0821,158991.0
2020-06-29 12:00:00,182.71,183.03,182.47,182.78,121544.0,181.092,181.4091,180.8541,181.1613,121544.0
2020-06-29 12:30:00,182.83,183.0,182.55,182.94,87654.0,181.2109,181.3794,180.9334,181.3199,87654.0
2020-06-29 13:00:00,182.97,183.18,182.8,182.99,76480.0,181.3497,181.5578,181.1812,181.3695,76480.0
2020-06-29 13:30:00,183.02,183.71,182.95,183.53,162237.0,181.3992,182.0831,181.3298,181.9047,162237.0
2020-06-29 14:00:00,183.58,183.68,182.82,182.89,284843.0,181.9543,182.0534,181.201,181.2704,284843.0
2020-06-29 14:30:00,182.92,183.02,182.24,182.25,100373.0,181.3001,181.3992,180.6261,180.636,100373.0
2020-06-29 15:00:00,182.25,182.47,181.87,182.26,135840.0,180.636,180.8541,180.2594,180.646,135840.0
2020-06-29 15:30:00,182.28,183.45,182.27,183.45,250604.0,180.6658,181.8254,180.6559,181.8254,250604.0
2020-06-30 09:30:00,183.45,185.25,183.13,184.78,290692.0,181.8254,183.6095,181.5082,183.1436,290692.0
2020-06-30 10:00:00,184.78,185.35,184.56,184.69,134715.0,183.1436,183.7086,182.9256,183.0544,134715.0
2020-06-30 10:30:00,184.7,185.02,184.52,184.94,129097.0,183.0643,183.3815,182.8859,183.3022,129097.0
2020-06-30 11:00:00,184.9,185.28,184.69,184.94,133600.0,183.2626,183.6392,183.0544,183.3022,133600.0
2020-06-30 11:30:00,184.92,185.49,184.6,184.97,159259.0,183.2824,183.8473,182.9652,183.332,159259.0
2020-06-30 12:00:00,184.98,186.09,184.98,186.01,270065.0,183.3419,184.442,183.3419,184.3627,270065.0
2020-06-30 12:30:00,186.01,186.09,185.58,185.98,99502.0,184.3627,184.442,183.9366,184.333,99502.0
2020-06-30 13:00:00,185.98,186.24,185.59,186.04,146136.0,184.333,184.5907,183.9465,184.3925,146136.0
2020-06-30 13:30:00,186.03,186.39,185.92,185.99,133603.0,184.3826,184.7394,184.2735,184.3429,133603.0
2020-06-30 14:00:00,186.01,186.33,185.51,186.28,106235.0,184.3627,184.6799,183.8672,184.6304,106235.0
2020-06-30 14:30:00,186.25,186.97,186.16,186.66,193758.0,184.6006,185.3142,184.5114,185.007,193758.0
2020-06-30 15:00:00,186.65,186.91,186.24,186.63,162521.0,184.9971,185.2548,184.5907,184.9773,162521.0
2020-06-30 15:30:00,186.61,187.89,186.42,187.3,673245.0,184.9574,186.2261,184.7691,185.6413,673245.0
2020-07-01 09:30:00,188.1,189.89,187.46,189.2,610770.0,186.4342,188.2084,185.7999,187.5245,610770.0
2020-07-01 10:00:00,189.2,189.85,188.62,189.6,233376.0,187.5245,188.1687,186.9496,187.921,233376.0
2020-07-01 10:30:00,189.66,190.21,189.0,189.4,253651.0,187.9804,188.5255,187.3263,187.7227,253651.0
2020-07-01 11:00:00,189.47,190.07,188.96,189.07,180359.0,187.7921,188.3868,187.2866,187.3956,180359.0
2020-07-01 11:30:00,189.06,189.97,188.76,189.8,113491.0,187.3857,188.2877,187.0884,188.1192,113491.0
2020-07-01 12:00:00,189.8,191.13,189.79,190.77,174772.0,188.1192,189.4374,188.1093,189.0806,174772.0
2020-07-01 12:30:00,190.79,191.4,190.77,191.1,153606.0,189.1004,189.705,189.0806,189.4077,153606.0
2020-07-01 13:00:00,191.14,191.2,190.66,191.02,119971.0,189.4473,189.5068,188.9716,189.3284,119971.0
2020-07-01 13:30:00,191.03,192.09,191.03,192.0,165540.0,189.3383,190.3889,189.3383,190.2997,165540.0
2020-07-01 14:00:00,192.0,192.1,191.5,191.63,183576.0,190.2997,190.3988,189.8041,189.933,183576.0
2020-07-01 14:30:00,191.63,191.92,191.25,191.92,123790.0,189.933,190.2204,189.5563,190.2204,123790.0
2020-07-01 15:00:00,191.92,192.82,191.87,192.32,301520.0,190.2204,191.1124,190.1708,190.6169,301520.0
2020-07-01 15:30:00,192.3,192.75,191.76,191.89,680333.0,190.597,191.0431,190.0618,190.1907,680333.0
2020-07-02 09:30:00,193.16,193.96,192.46,192.67,517096.0,191.4494,192.2423,190.7556,190.9638,517096.0
2020-07-02 10:00:00,192.64,193.95,192.43,193.2,248019.0,190.934,192.2324,190.7259,191.4891,248019.0
2020-07-02 10:30:00,193.06,194.76,192.98,193.88,243052.0,191.3503,193.0353,191.271,192.163,243052.0
2020-07-02 11:00:00,193.87,194.03,192.45,192.68,149785.0,192.1531,192.3117,190.7457,190.9737,149785.0
2020-07-02 11:30:00,192.71,194.37,192.68,194.35,167879.0,191.0034,192.6487,190.9737,192.6289,167879.0
2020-07-02 12:00:00,194.33,195.39,193.99,195.04,482283.0,192.6091,193.6597,192.2721,193.3128,482283.0
2020-07-02 12:30:00,195.05,195.2,194.2,194.45,118780.0,193.3227,193.4714,192.4802,192.728,118780.0
2020-07-02 13:00:00,194.48,194.67,194.0,194.48,89493.0,192.7577,192.9461,192.282,192.7577,89493.0
2020-07-02 13:30:00,194.47,194.86,193.86,194.03,114968.0,192.7478,193.1344,192.1432,192.3117,114968.0
2020-07-02 14:00:00,194.07,194.16,193.71,193.98,86674.0,192.3514,192.4406,191.9946,192.2622,86674.0
2020-07-02 14:30:00,193.99,194.09,193.63,194.09,111815.0,192.2721,192.3712,191.9153,192.3712,111815.0
2020-07-02 15:00:00,194.08,194.13,193.25,193.49,139761.0,192.3613,192.4108,191.5386,191.7765,139761.0
2020-07-02 15:30:00,193.46,193.68,192.29,192.46,354343.0,191.7468,191.9648,190.5871,190.7556,354343.0
2020-07-06 09:30:00,193.71,195.5,193.71,195.49,444918.0,191.9946,193.7687,191.9946,193.7588,444918.0
2020-07-06 10:00:00,195.5,196.85,195.19,196.47,298809.0,193.7687,195.1067,193.4614,194.7301,298809.0
2020-07-06 10:30:00,196.4,197.58,196.28,197.53,213207.0,194.6607,195.8303,194.5418,195.7807,213207.0
2020-07-06 11:00:00,197.55,197.98,197.36,197.77,257516.0,195.8005,196.2267,195.6122,196.0186,257516.0
2020-07-06 11:30:00,197.77,198.86,197.62,197.68,227045.0,196.0186,197.0989,195.8699,195.9294,227045.0
2020-07-06 12:00:00,197.69,198.05,197.16,197.64,188762.0,195.9393,196.2961,195.414,195.8898,188762.0
2020-07-06 12:30:00,197.6,198.58,197.48,198.48,101514.0,195.8501,196.8214,195.7312,196.7223,101514.0
2020-07-06 13:00:00,198.55,199.25,197.93,199.07,420820.0,196.7917,197.4855,196.1772,197.3071,420820.0
2020-07-06 13:30:00,199.04,199.45,197.57,197.78,253567.0,197.2774,197.6837,195.8204,196.0285,253567.0
2020-07-06 14:00:00,197.78,197.86,196.98,197.79,314692.0,196.0285,196.1078,195.2356,196.0384,314692.0
2020-07-06 14:30:00,197.8,198.29,197.3,197.53,240896.0,196.0483,196.534,195.5528,195.7807,240896.0
2020-07-06 15:00:00,197.5,198.36,197.39,198.03,250005.0,195.751,196.6034,195.642,196.2763,250005.0
2020-07-06 15:30:00,198.03,198.53,197.59,197.72,579785.0,196.2763,196.7719,195.8402,195.969,579785.0
2020-07-07 09:30:00,197.66,198.58,196.57,197.85,378586.0,195.9096,196.8214,194.8292,196.0979,378586.0
2020-07-07 10:00:00,197.84,199.5,197.33,199.19,380188.0,196.088,197.7333,195.5825,197.426,380188.0
2020-07-07 10:30:00,199.08,199.96,199.0,199.67,369521.0,197.317,198.1892,197.2377,197.9018,369521.0
2020-07-07 11:00:00,199.72,200.22,199.39,199.83,354304.0,197.9513,198.4469,197.6243,198.0604,354304.0
2020-07-07 11:30:00,199.86,200.06,199.34,199.75,192784.0,198.0901,198.2883,197.5747,197.9811,192784.0
2020-07-07 12:00:00,199.76,200.02,199.22,199.43,211932.0,197.991,198.2487,197.4558,197.6639,211932.0
2020-07-07 12:30:00,199.43,200.0,199.2,199.42,114125.0,197.6639,198.2289,197.4359,197.654,114125.0
2020-07-07 13:00:00,199.36,199.46,198.3,198.72,198898.0,197.5945,197.6936,196.5439,196.9602,198898.0
2020-07-07 13:30:00,198.75,198.96,198.16,198.35,192622.0,196.9899,197.1981,196.4051,196.5935,192622.0
2020-07-07 14:00:00,198.34,198.98,198.24,198.54,156274.0,196.5836,197.2179,196.4844,196.7818,156274.0
2020-07-07 14:30:00,198.5,198.52,197.77,197.93,203339.0,196.7421,196.762,196.0186,196.1772,203339.0
2020-07-07 15:00:00,197.89,197.97,196.87,197.46,221365.0,196.1375,196.2168,195.1266,195.7113,221365.0
2020-07-07 15:30:00,197.53,197.95,196.21,196.53,483630.0,195.7807,196.197,194.4724,194.7896,483630.0
2020-07-08 09:30:00,198.0,200.15,197.35,200.06,381605.0,196.2466,198.3775,195.6023,198.2883,381605.0
2020-07-08 10:00:00,200.03,200.68,199.62,200.23,280781.0,198.2586,198.9028,197.8522,198.4568,280781.0
2020-07-08 10:30:00,200.19,200.68,199.74,200.34,225996.0,198.4172,198.9028,197.9712,198.5658,225996.0
2020-07-08 11:00:00,200.34,200.34,198.17,198.52,388138.0,198.5658,198.5658,196.4151,196.762,388138.0
2020-07-08 11:30:00,198.55,200.13,198.44,200.07,249174.0,196.7917,198.3577,196.6827,198.2982,249174.0
2020-07-08 12:00:00,200.06,201.2,199.92,200.61,192254.0,198.2883,199.4182,198.1496,198.8334,192254.0
2020-07-08 12:30:00,200.66,200.91,200.19,200.62,84683.0,198.883,199.1308,198.4172,198.8434,84683.0
2020-07-08 13:00:00,200.63,200.74,199.62,199.93,93182.0,198.8533,198.9623,197.8522,198.1595,93182.0
2020-07-08 13:30:00,199.91,200.31,199.33,199.51,97314.0,198.1396,198.5361,197.5648,197.7432,97314.0
2020-07-08 14:00:00,199.52,200.0,199.11,199.77,98035.0,197.7531,198.2289,197.3467,198.0009,98035.0
2020-07-08 14:30:00,199.76,199.88,199.24,199.81,69868.0,197.991,198.1099,197.4756,198.0405,69868.0
2020-07-08 15:00:00,199.87,200.58,199.57,200.26,198698.0,198.1,198.8037,197.8027,198.4865,198698.0
2020-07-08 15:30:00,200.26,200.5,199.66,200.35,413929.0,198.4865,198.7244,197.8919,198.5758,413929.0
2020-07-09 09:30:00,202.02,202.82,199.74,200.56,416896.0,200.231,201.0239,197.9712,198.7839,416896.0
2020-07-09 10:00:00,200.6,200.83,199.13,199.2,239649.0,198.8235,199.0515,197.3666,197.4359,239649.0
2020-07-09 10:30:00,199.2,199.49,195.75,195.86,390956.0,197.4359,197.7234,194.0165,194.1255,390956.0
2020-07-09 11:00:00,195.8,196.89,195.64,196.5,360893.0,194.066,195.1464,193.9075,194.7598,360893.0
2020-07-09 11:30:00,196.51,197.56,196.18,197.44,393942.0,194.7698,195.8105,194.4427,195.6915,393942.0
2020-07-09 12:00:00,197.53,198.49,197.29,197.85,160148.0,195.7807,196.7322,195.5429,196.0979,160148.0
2020-07-09 12:30:00,197.77,198.7,197.65,198.49,77653.0,196.0186,196.9404,195.8997,196.7322,77653.0
2020-07-09 13:00:00,198.49,199.06,198.4,198.85,75023.0,196.7322,197.2972,196.643,197.089,75023.0
2020-07-09 13:30:00,198.95,199.36,198.59,198.71,80951.0,197.1882,197.5945,196.8313,196.9503,80951.0
2020-07-09 14:00:00,198.7,199.94,198.56,199.81,124799.0,196.9404,198.1694,196.8016,198.0405,124799.0
2020-07-09 14:30:00,199.79,200.06,199.03,200.05,240766.0,198.0207,198.2883,197.2674,198.2784,240766.0
2020-07-09 15:00:00,200.02,200.67,199.17,199.21,336184.0,198.2487,198.8929,197.4062,197.4458,336184.0
2020-07-09 15:30:00,199.11,200.85,198.71,200.84,656847.0,197.3467,199.0713,196.9503,199.0614,656847.0
2020-07-10 09:30:00,200.06,200.73,197.77,198.17,317625.0,198.2883,198.9524,196.0186,196.4151,317625.0
2020-07-10 10:00:00,198.12,198.12,197.27,197.83,323173.0,196.3655,196.3655,195.523,196.0781,323173.0
2020-07-10 10:30:00,197.81,198.25,197.09,198.13,184358.0,196.0582,196.4943,195.3446,196.3754,184358.0
2020-07-10 11:00:00,198.13,198.52,197.55,197.99,128067.0,196.3754,196.762,195.8005,196.2367,128067.0
2020-07-10 11:30:00,197.96,198.22,197.58,197.89,144046.0,196.2069,196.4646,195.8303,196.1375,144046.0
2020-07-10 12:00:00,197.88,198.05,197.08,197.54,205743.0,196.1276,196.2961,195.3347,195.7906,205743.0
2020-07-10 12:30:00,197.56,198.05,197.26,198.04,239384.0,195.8105,196.2961,195.5131,196.2862,239384.0
2020-07-10 13:00:00,198.05,198.79,197.72,198.76,85247.0,196.2961,197.0296,195.969,196.9998,85247.0
2020-07-10 13:30:00,198.69,199.04,198.45,198.69,81318.0,196.9305,197.2774,196.6926,196.9305,81318.0
2020-07-10 14:00:00,198.68,198.72,198.27,198.63,71059.0,196.9205,196.9602,196.5142,196.871,71059.0
2020-07-10 14:30:00,198.59,198.7,198.22,198.47,120057.0,196.8313,196.9404,196.4646,196.7124,120057.0
2020-07-10 15:00:00,198.46,199.35,198.17,199.27,226032.0,196.7025,197.5846,196.4151,197.5053,226032.0
2020-07-10 15:30:00,199.23,199.23,198.57,198.89,500204.0,197.4657,197.4657,196.8115,197.1287,500204.0
2020-07-13 09:30:00,200.0,200.26,198.2,198.43,310958.0,198.2289,198.4865,196.4448,196.6728,310958.0
2020-07-13 10:00:00,198.38,198.7,196.58,197.38,363267.0,196.6232,196.9404,194.8391,195.6321,363267.0
2020-07-13 10:30:00,197.37,197.94,196.94,197.5,148444.0,195.6221,196.1871,195.196,195.751,148444.0
2020-07-13 11:00:00,197.44,198.02,197.07,197.8,186007.0,195.6915,196.2664,195.3248,196.0483,186007.0
2020-07-13 11:30:00,197.79,197.98,197.33,197.64,168724.0,196.0384,196.2267,195.5825,195.8898,168724.0
2020-07-13 12:00:00,197.67,197.8,196.91,197.01,120506.0,195.9195,196.0483,195.1662,195.2653,120506.0
2020-07-13 12:30:00,197.01,197.19,196.47,196.47,81170.0,195.2653,195.4437,194.7301,194.7301,81170.0
2020-07-13 13:00:00,196.5,197.02,196.4,196.89,81972.0,194.7598,195.2752,194.6607,195.1464,81972.0
2020-07-13 13:30:00,196.86,196.9,195.12,195.13,212851.0,195.1167,195.1563,193.3921,193.402,212851.0
2020-07-13 14:00:00,195.17,195.27,192.2,192.47,429656.0,193.4416,193.5407,190.4979,190.7655,429656.0
2020-07-13 14:30:00,192.41,193.03,191.47,192.82,295005.0,190.7061,191.3206,189.7744,191.1124,295005.0
2020-07-13 15:00:00,192.83,192.86,189.8,190.01,385575.0,191.1223,191.1521,188.1192,188.3273,385575.0
2020-07-13 15:30:00,190.02,190.18,188.03,188.24,938652.0,188.3372,188.4958,186.3649,186.573,938652.0
2020-07-14 09:30:00,186.1,188.0,183.3,183.55,1145258.0,184.4519,186.3351,181.6767,181.9245,1145258.0
2020-07-14 10:00:00,183.55,185.52,183.35,185.48,424070.0,181.9245,183.8771,181.7263,183.8374,424070.0
2020-07-14 10:30:00,185.34,187.27,185.21,186.34,261993.0,183.6987,185.6116,183.5698,184.6898,261993.0
2020-07-14 11:00:00,186.49,186.9,185.23,186.28,180193.0,184.8385,185.2449,183.5897,184.6304,180193.0
2020-07-14 11:30:00,186.25,187.55,185.93,187.06,241319.0,184.6006,185.8891,184.2835,185.4034,241319.0
2020-07-14 12:00:00,187.14,187.97,186.6,187.72,169157.0,185.4827,186.3054,184.9475,186.0576,169157.0
2020-07-14 12:30:00,187.75,188.0,187.01,187.04,83432.0,186.0873,186.3351,185.3539,185.3836,83432.0
2020-07-14 13:00:00,187.04,187.67,186.41,187.43,105379.0,185.3836,186.008,184.7592,185.7702,105379.0
2020-07-14 13:30:00,187.36,188.86,187.36,188.54,91069.0,185.7008,187.1875,185.7008,186.8703,91069.0
2020-07-14 14:00:00,188.49,189.57,188.27,189.37,94751.0,186.8208,187.8912,186.6027,187.693,94751.0
2020-07-14 14:30:00,189.42,189.51,188.35,188.8,78943.0,187.7425,187.8317,186.682,187.128,78943.0
2020-07-14 15:00:00,188.89,188.95,187.54,188.52,139009.0,187.2172,187.2767,185.8792,186.8505,139009.0
2020-07-14 15:30:00,188.5,189.96,188.3,189.56,654782.0,186.8307,188.2778,186.6325,187.8813,654782.0
2020-07-15 09:30:00,191.03,192.1,189.93,190.59,486621.0,189.3383,190.3988,188.248,188.9022,486621.0
2020-07-15 10:00:00,190.79,191.26,190.31,190.52,503982.0,189.1004,189.5663,188.6247,188.8328,503982.0
2020-07-15 10:30:00,190.56,190.59,189.65,189.83,681724.0,188.8724,188.9022,187.9705,188.1489,681724.0
2020-07-15 11:00:00,189.89,190.04,188.53,189.14,233627.0,188.2084,188.3571,186.8604,187.465,233627.0
2020-07-15 11:30:00,189.15,189.38,187.4,187.4,216541.0,187.4749,187.7029,185.7404,185.7404,216541.0
2020-07-15 12:00:00,187.44,188.0,186.9,187.82,194540.0,185.7801,186.3351,185.2449,186.1567,194540.0
2020-07-15 12:30:00,187.81,188.0,187.0,187.18,771853.0,186.1468,186.3351,185.344,185.5224,771853.0
2020-07-15 13:00:00,187.23,187.52,186.77,187.25,481510.0,185.5719,185.8594,185.116,185.5918,481510.0
2020-07-15 13:30:00,187.24,187.36,186.75,186.97,313953.0,185.5819,185.7008,185.0962,185.3142,313953.0
2020-07-15 14:00:00,186.93,188.55,186.76,188.46,341051.0,185.2746,186.8802,185.1061,186.791,341051.0
2020-07-15 14:30:00,188.45,188.5,187.46,187.49,277132.0,186.7811,186.8307,185.7999,185.8296,277132.0
2020-07-15 15:00:00,187.47,188.24,186.9,188.0,187803.0,185.8098,186.573,185.2449,186.3351,187803.0
2020-07-15 15:30:00,187.96,188.22,187.59,188.09,891146.0,186.2955,186.5532,185.9288,186.4243,891146.0
2020-07-16 09:30:00,186.42,186.86,184.54,184.66,586794.0,184.7691,185.2052,182.9058,183.0247,586794.0
2020-07-16 10:00:00,184.68,185.15,183.95,184.9,234626.0,183.0445,183.5104,182.321,183.2626,234626.0
2020-07-16 10:30:00,184.86,184.98,183.13,183.13,280325.0,183.2229,183.3419,181.5082,181.5082,280325.0
2020-07-16 11:00:00,183.14,183.37,181.96,182.29,915073.0,181.5182,181.7461,180.3486,180.6757,915073.0
2020-07-16 11:30:00,182.29,182.95,181.93,182.9,980274.0,180.6757,181.3298,180.3189,181.2803,980274.0
2020-07-16 12:00:00,182.91,183.1,182.69,182.96,342560.0,181.2902,181.4785,181.0721,181.3398,342560.0
2020-07-16 12:30:00,182.96,184.35,182.94,184.19,523979.0,181.3398,182.7174,181.3199,182.5589,523979.0
2020-07-16 13:00:00,184.26,185.38,184.11,185.03,224948.0,182.6282,183.7383,182.4796,183.3914,224948.0
2020-07-16 13:30:00,185.0,185.15,184.69,184.81,346079.0,183.3617,183.5104,183.0544,183.1734,346079.0
2020-07-16 14:00:00,184.8,185.39,184.8,185.23,487318.0,183.1635,183.7482,183.1635,183.5897,487318.0
2020-07-16 14:30:00,185.23,185.92,185.05,185.13,170322.0,183.5897,184.2735,183.4112,183.4905,170322.0
2020-07-16 15:00:00,185.15,185.69,185.05,185.67,131802.0,183.5104,184.0456,183.4112,184.0258,131802.0
2020-07-16 15:30:00,185.64,186.2,185.06,185.5,510952.0,183.996,184.5511,183.4212,183.8573,510952.0
2020-07-17 09:30:00,187.14,187.24,184.0,184.72,456361.0,185.4827,185.5819,182.3705,183.0842,456361.0
2020-07-17 10:00:00,184.68,185.12,183.4,183.7,251545.0,183.0445,183.4806,181.7759,182.0732,251545.0
2020-07-17 10:30:00,183.7,184.71,183.36,184.7,362296.0,182.0732,183.0743,181.7362,183.0643,362296.0
2020-07-17 11:00:00,184.72,185.4,184.52,185.24,146829.0,183.0842,183.7581,182.8859,183.5996,146829.0
2020-07-17 11:30:00,185.3,185.56,184.93,185.38,111293.0,183.659,183.9167,183.2923,183.7383,111293.0
2020-07-17 12:00:00,185.39,185.79,185.03,185.75,238582.0,183.7482,184.1447,183.3914,184.105,238582.0
2020-07-17 12:30:00,185.74,186.74,185.64,186.24,216236.0,184.0951,185.0863,183.996,184.5907,216236.0
2020-07-17 13:00:00,186.27,187.11,185.94,186.82,329110.0,184.6204,185.453,184.2934,185.1656,329110.0
2020-07-17 13:30:00,186.82,187.0,185.98,186.27,218186.0,185.1656,185.344,184.333,184.6204,218186.0
2020-07-17 14:00:00,186.3,187.61,186.21,187.6,190570.0,184.6502,185.9486,184.561,185.9387,190570.0
2020-07-17 14:30:00,187.59,188.4,187.44,188.2,152337.0,185.9288,186.7316,185.7801,186.5333,152337.0
2020-07-17 15:00:00,188.15,188.16,187.53,187.78,143035.0,186.4838,186.4937,185.8693,186.1171,143035.0
2020-07-17 15:30:00,187.75,187.89,187.31,187.78,385182.0,186.0873,186.2261,185.6512,186.1171,385182.0
2020-07-20 09:30:00,187.9,191.02,187.27,190.75,643939.0,186.236,189.3284,185.6116,189.0608,643939.0
2020-07-20 10:00:00,190.83,193.34,190.66,193.03,370461.0,189.1401,191.6278,188.9716,191.3206,370461.0
2020-07-20 10:30:00,193.01,194.52,192.62,193.5,436887.0,191.3008,192.7974,190.9142,191.7864,436887.0
2020-07-20 11:00:00,193.57,193.96,192.77,193.38,571713.0,191.8558,192.2423,191.0629,191.6675,571713.0
2020-07-20 11:30:00,193.36,193.89,193.19,193.84,130771.0,191.6477,192.173,191.4792,192.1234,130771.0
2020-07-20 12:00:00,193.91,193.91,192.57,192.78,276965.0,192.1928,192.1928,190.8646,191.0728,276965.0
2020-07-20 12:30:00,192.78,193.01,192.44,192.99,160423.0,191.0728,191.3008,190.7358,191.2809,160423.0
2020-07-20 13:00:00,193.03,193.1,192.7,192.79,135346.0,191.3206,191.39,190.9935,191.0827,135346.0
2020-07-20 13:30:00,192.79,193.67,192.7,193.6,199259.0,191.0827,191.9549,190.9935,191.8855,199259.0
2020-07-20 14:00:00,193.62,194.49,193.54,194.46,194651.0,191.9054,192.7676,191.8261,192.7379,194651.0
2020-07-20 14:30:00,194.47,194.85,194.32,194.83,171968.0,192.7478,193.1245,192.5992,193.1046,171968.0
2020-07-20 15:00:00,194.83,194.86,193.94,194.72,497461.0,193.1046,193.1344,192.2225,192.9956,497461.0
2020-07-20 15:30:00,194.72,195.31,194.24,195.08,549461.0,192.9956,193.5804,192.5199,193.3524,549461.0
2020-07-21 09:30:00,196.0,196.5,192.01,192.81,652648.0,194.2643,194.7598,190.3096,191.1025,652648.0
2020-07-21 10:00:00,192.81,193.29,192.26,192.76,370559.0,191.1025,191.5783,190.5574,191.053,370559.0
2020-07-21 10:30:00,192.8,192.83,190.3,191.04,793987.0,191.0926,191.1223,188.6148,189.3482,793987.0
2020-07-21 11:00:00,191.03,191.51,190.66,190.95,367182.0,189.3383,189.814,188.9716,189.259,367182.0
2020-07-21 11:30:00,191.0,191.43,189.48,189.91,237568.0,189.3086,189.7347,187.802,188.2282,237568.0
2020-07-21 12:00:00,189.9,190.53,189.69,190.11,133542.0,188.2183,188.8427,188.0102,188.4264,133542.0
2020-07-21 12:30:00,190.1,190.95,189.87,190.91,144179.0,188.4165,189.259,188.1886,189.2194,144179.0
2020-07-21 13:00:00,190.93,191.2,190.17,191.13,116956.0,189.2392,189.5068,188.4859,189.4374,116956.0
2020-07-21 13:30:00,191.14,192.11,191.09,191.68,130731.0,189.4473,190.4087,189.3978,189.9825,130731.0
2020-07-21 14:00:00,191.72,192.45,191.67,191.99,264729.0,190.0222,190.7457,189.9726,190.2898,264729.0
2020-07-21 14:30:00,191.98,192.0,191.27,191.4,122241.0,190.2799,190.2997,189.5762,189.705,122241.0
2020-07-21 15:00:00,191.39,191.51,190.21,190.37,194950.0,189.6951,189.814,188.5255,188.6841,194950.0
2020-07-21 15:30:00,190.37,190.87,190.02,190.8,395133.0,188.6841,189.1797,188.3372,189.1103,395133.0
2020-07-22 09:30:00,190.78,191.87,189.88,190.77,274372.0,189.0905,190.1708,188.1985,189.0806,274372.0
2020-07-22 10:00:00,190.66,191.45,190.15,190.24,117067.0,188.9716,189.7546,188.4661,188.5553,117067.0
2020-07-22 10:30:00,190.23,190.44,188.87,189.3,155982.0,188.5454,188.7535,187.1974,187.6236,155982.0
2020-07-22 11:00:00,189.32,190.62,189.15,190.47,89396.0,187.6434,188.9319,187.4749,188.7832,89396.0
2020-07-22 11:30:00,190.62,190.98,190.19,190.69,117912.0,188.9319,189.2887,188.5057,189.0013,117912.0
2020-07-22 12:00:00,190.65,191.25,190.42,190.98,83350.0,188.9617,189.5563,188.7337,189.2887,83350.0
2020-07-22 12:30:00,191.02,191.13,189.92,190.5,71858.0,189.3284,189.4374,188.2381,188.813,71858.0
2020-07-22 13:00:00,190.48,190.76,190.24,190.38,72203.0,188.7932,189.0707,188.5553,188.694,72203.0
2020-07-22 13:30:00,190.38,190.44,189.65,189.72,102855.0,188.694,188.7535,187.9705,188.0399,102855.0
2020-07-22 14:00:00,189.72,190.1,189.72,190.01,60986.0,188.0399,188.4165,188.0399,188.3273,60986.0
2020-07-22 14:30:00,190.03,190.28,189.84,190.11,102833.0,188.3471,188.5949,188.1588,188.4264,102833.0
2020-07-22 15:00:00,190.16,190.61,189.85,190.05,120696.0,188.476,188.922,188.1687,188.367,120696.0
2020-07-22 15:30:00,190.03,191.59,190.02,191.37,360156.0,188.3471,189.8933,188.3372,189.6753,360156.0
2020-07-23 09:30:00,191.48,194.57,190.44,193.84,356880.0,189.7843,192.8469,188.7535,192.1234,356880.0
2020-07-23 10:00:00,193.89,193.93,192.34,193.35,155271.0,192.173,192.2126,190.6367,191.6377,155271.0
2020-07-23 10:30:00,193.33,194.33,193.22,193.27,111241.0,191.6179,192.6091,191.5089,191.5585,111241.0
2020-07-23 11:00:00,193.33,193.62,192.68,192.96,124039.0,191.6179,191.9054,190.9737,191.2512,124039.0
2020-07-23 11:30:00,193.02,193.66,192.85,193.12,89968.0,191.3107,191.945,191.1422,191.4098,89968.0
2020-07-23 12:00:00,193.13,193.13,191.33,191.44,104652.0,191.4197,191.4197,189.6356,189.7447,104652.0
2020-07-23 12:30:00,191.5,191.68,190.17,191.27,137288.0,189.8041,189.9825,188.4859,189.5762,137288.0
2020-07-23 13:00:00,191.16,191.71,190.28,190.67,106726.0,189.4671,190.0123,188.5949,188.9815,106726.0
2020-07-23 13:30:00,190.57,190.92,189.05,189.63,124152.0,188.8824,189.2293,187.3758,187.9507,124152.0
2020-07-23 14:00:00,189.58,189.68,188.01,188.75,185052.0,187.9011,188.0002,186.345,187.0785,185052.0
2020-07-23 14:30:00,188.72,189.26,188.08,189.01,136851.0,187.0487,187.584,186.4144,187.3362,136851.0
2020-07-23 15:00:00,189.01,189.2,187.79,188.18,200363.0,187.3362,187.5245,186.127,186.5135,200363.0
2020-07-23 15:30:00,188.17,188.65,187.51,188.57,460565.0,186.5036,186.9794,185.8495,186.9001,460565.0
2020-07-24 09:30:00,186.06,186.62,184.37,186.42,444405.0,184.4123,184.9673,182.7373,184.7691,444405.0
2020-07-24 10:00:00,186.49,187.28,185.99,187.08,181018.0,184.8385,185.6215,184.3429,185.4233,181018.0
2020-07-24 10:30:00,187.14,188.26,186.17,188.26,173382.0,185.4827,186.5928,184.5213,186.5928,173382.0
2020-07-24 11:00:00,188.26,188.8,187.8,188.73,128076.0,186.5928,187.128,186.1369,187.0587,128076.0
2020-07-24 11:30:00,188.71,188.94,188.07,188.62,83611.0,187.0388,187.2668,186.4045,186.9496,83611.0
2020-07-24 12:00:00,188.71,188.71,187.07,187.8,76695.0,187.0388,187.0388,185.4134,186.1369,76695.0
2020-07-24 12:30:00,187.8,187.81,186.97,187.17,61655.0,186.1369,186.1468,185.3142,185.5125,61655.0
2020-07-24 13:00:00,187.13,187.34,186.42,187.22,66653.0,185.4728,185.681,184.7691,185.562,66653.0
2020-07-24 13:30:00,187.2,188.37,186.99,188.18,528177.0,185.5422,186.7018,185.3341,186.5135,528177.0
2020-07-24 14:00:00,188.28,188.81,188.07,188.42,82653.0,186.6126,187.1379,186.4045,186.7514,82653.0
2020-07-24 14:30:00,188.41,188.52,187.97,188.42,52838.0,186.7415,186.8505,186.3054,186.7514,52838.0
2020-07-24 15:00:00,188.37,188.84,187.97,188.12,148738.0,186.7018,187.1677,186.3054,186.4541,148738.0
2020-07-24 15:30:00,188.03,188.62,187.6,188.52,346778.0,186.3649,186.9496,185.9387,186.8505,346778.0
2020-07-27 09:30:00,189.9,190.89,188.65,190.5,371703.0,188.2183,189.1995,186.9794,188.813,371703.0
2020-07-27 10:00:00,190.53,191.13,190.39,190.54,201571.0,188.8427,189.4374,188.704,188.8526,201571.0
2020-07-27 10:30:00,190.54,190.89,190.47,190.72,136740.0,188.8526,189.1995,188.7832,189.031,136740.0
2020-07-27 11:00:00,190.8,190.8,189.09,189.37,174281.0,189.1103,189.1103,187.4155,187.693,174281.0
2020-07-27 11:30:00,189.33,189.62,188.94,189.52,82271.0,187.6533,187.9408,187.2668,187.8417,82271.0
2020-07-27 12:00:00,189.57,190.1,189.19,189.85,75360.0,187.8912,188.4165,187.5146,188.1687,75360.0
2020-07-27 12:30:00,189.9,190.21,189.75,190.09,37917.0,188.2183,188.5255,188.0696,188.4066,37917.0
2020-07-27 13:00:00,190.14,190.84,190.06,190.81,96079.0,188.4562,189.15,188.3769,189.1202,96079.0
2020-07-27 13:30:00,190.81,191.24,190.75,190.99,96793.0,189.1202,189.5464,189.0608,189.2986,96793.0
2020-07-27 14:00:00,190.98,191.47,190.81,191.42,125273.0,189.2887,189.7744,189.1202,189.7248,125273.0
2020-07-27 14:30:00,191.45,191.46,190.58,190.72,58786.0,189.7546,189.7645,188.8923,189.031,58786.0
2020-07-27 15:00:00,190.72,191.48,190.67,191.41,91501.0,189.031,189.7843,188.9815,189.7149,91501.0
2020-07-27 15:30:00,191.42,191.56,190.81,190.94,239795.0,189.7248,189.8636,189.1202,189.2491,239795.0
2020-07-28 09:30:00,191.0,191.32,189.05,189.34,184887.0,189.3086,189.6257,187.3758,187.6633,184887.0
2020-07-28 10:00:00,189.39,191.26,189.12,191.03,130741.0,187.7128,189.5663,187.4452,189.3383,130741.0
2020-07-28 10:30:00,191.08,191.25,190.37,191.25,106725.0,189.3878,189.5563,188.6841,189.5563,106725.0
2020-07-28 11:00:00,191.19,191.68,190.91,191.36,122892.0,189.4969,189.9825,189.2194,189.6654,122892.0
2020-07-28 11:30:00,191.41,191.91,191.15,191.24,118386.0,189.7149,190.2105,189.4572,189.5464,118386.0
2020-07-28 12:00:00,191.27,191.77,190.99,191.67,100651.0,189.5762,190.0717,189.2986,189.9726,100651.0
2020-07-28 12:30:00,191.68,192.72,191.58,192.67,115563.0,189.9825,191.0133,189.8834,190.9638,115563.0
2020-07-28 13:00:00,192.65,192.97,192.47,192.73,308538.0,190.9439,191.2611,190.7655,191.0232,308538.0
2020-07-28 13:30:00,192.74,192.96,192.29,192.37,136210.0,191.0331,191.2512,190.5871,190.6664,136210.0
2020-07-28 14:00:00,192.38,192.38,191.49,191.55,127682.0,190.6763,190.6763,189.7942,189.8537,127682.0
2020-07-28 14:30:00,191.57,191.59,190.62,190.74,175780.0,189.8735,189.8933,188.9319,189.0509,175780.0
2020-07-28 15:00:00,190.77,190.81,189.95,190.1,132866.0,189.0806,189.1202,188.2679,188.4165,132866.0
2020-07-28 15:30:00,190.08,190.31,189.36,189.6,316206.0,188.3967,188.6247,187.6831,187.921,316206.0
2020-07-29 09:30:00,190.15,191.66,189.75,190.32,292635.0,188.4661,189.9627,188.0696,188.6346,292635.0
2020-07-29 10:00:00,190.36,192.47,190.32,192.38,197198.0,188.6742,190.7655,188.6346,190.6763,197198.0
2020-07-29 10:30:00,192.39,193.4,192.32,193.33,190237.0,190.6862,191.6873,190.6169,191.6179,190237.0
2020-07-29 11:00:00,193.35,194.04,192.87,194.0,191725.0,191.6377,192.3216,191.162,192.282,191725.0
2020-07-29 11:30:00,193.99,194.37,193.63,193.64,168860.0,192.2721,192.6487,191.9153,191.9252,168860.0
2020-07-29 12:00:00,193.62,193.62,192.46,192.96,95657.0,191.9054,191.9054,190.7556,191.2512,95657.0
2020-07-29 12:30:00,192.94,193.75,192.92,193.36,107580.0,191.2314,192.0342,191.2116,191.6477,107580.0
2020-07-29 13:00:00,193.36,193.78,192.93,193.74,283496.0,191.6477,192.0639,191.2215,192.0243,283496.0
2020-07-29 13:30:00,193.72,194.06,193.67,193.77,122310.0,192.0045,192.3415,191.9549,192.054,122310.0
2020-07-29 14:00:00,193.7,194.2,193.0,193.82,173156.0,191.9846,192.4802,191.2908,192.1036,173156.0
2020-07-29 14:30:00,193.81,194.56,193.66,193.71,104532.0,192.0937,192.837,191.945,191.9946,104532.0
2020-07-29 15:00:00,193.72,193.9,193.04,193.73,141920.0,192.0045,192.1829,191.3305,192.0144,141920.0
2020-07-29 15:30:00,193.69,194.27,193.27,193.68,347503.0,191.9747,192.5496,191.5585,191.9648,347503.0
2020-07-30 09:30:00,190.09,191.2,188.92,189.23,440410.0,188.4066,189.5068,187.247,187.5542,440410.0
2020-07-30 10:00:00,189.23,189.31,187.37,188.54,242342.0,187.5542,187.6335,185.7107,186.8703,242342.0
2020-07-30 10:30:00,188.53,189.88,188.45,188.92,165163.0,186.8604,188.1985,186.7811,187.247,165163.0
2020-07-30 11:00:00,188.96,190.56,188.77,190.0,184279.0,187.2866,188.8724,187.0983,188.3174,184279.0
2020-07-30 11:30:00,190.09,190.81,190.0,190.48,256846.0,188.4066,189.1202,188.3174,188.7932,256846.0
2020-07-30 12:00:00,190.5,191.44,190.35,191.08,98969.0,188.813,189.7447,188.6643,189.3878,98969.0
2020-07-30 12:30:00,191.03,191.24,190.65,191.0,129791.0,189.3383,189.5464,188.9617,189.3086,129791.0
2020-07-30 13:00:00,191.0,191.92,190.8,191.65,99334.0,189.3086,190.2204,189.1103,189.9528,99334.0
2020-07-30 13:30:00,191.65,191.86,191.07,191.86,75135.0,189.9528,190.1609,189.3779,190.1609,75135.0
2020-07-30 14:00:00,191.83,191.87,191.25,191.46,97085.0,190.1312,190.1708,189.5563,189.7645,97085.0
2020-07-30 14:30:00,191.49,191.82,191.15,191.25,189863.0,189.7942,190.1213,189.4572,189.5563,189863.0
2020-07-30 15:00:00,191.23,191.92,191.15,191.65,145161.0,189.5365,190.2204,189.4572,189.9528,145161.0
2020-07-30 15:30:00,191.63,191.83,190.87,191.71,260485.0,189.933,190.1312,189.1797,190.0123,260485.0
2020-07-31 09:30:00,193.0,193.25,191.03,192.85,315318.0,191.2908,191.5386,189.3383,191.1422,315318.0
2020-07-31 10:00:00,192.62,192.79,190.66,191.47,218066.0,190.9142,191.0827,188.9716,189.7744,218066.0
2020-07-31 10:30:00,191.41,192.13,191.25,192.13,126399.0,189.7149,190.4285,189.5563,190.4285,126399.0
2020-07-31 11:00:00,192.19,193.72,192.0,193.18,133247.0,190.488,192.0045,190.2997,191.4692,133247.0
2020-07-31 11:30:00,193.23,193.54,192.21,192.35,78066.0,191.5188,191.8261,190.5078,190.6466,78066.0
2020-07-31 12:00:00,192.35,192.49,191.86,192.41,111818.0,190.6466,190.7854,190.1609,190.7061,111818.0
2020-07-31 12:30:00,192.38,192.41,191.14,191.46,87803.0,190.6763,190.7061,189.4473,189.7645,87803.0
2020-07-31 13:00:00,191.44,192.99,191.4,192.99,111857.0,189.7447,191.2809,189.705,191.2809,111857.0
2020-07-31 13:30:00,192.97,193.27,192.5,192.6,111053.0,191.2611,191.5585,190.7953,190.8944,111053.0
2020-07-31 14:00:00,192.57,192.99,192.11,192.88,130957.0,190.8646,191.2809,190.4087,191.1719,130957.0
2020-07-31 14:30:00,192.84,194.16,192.81,194.05,120843.0,191.1323,192.4406,191.1025,192.3315,120843.0
2020-07-31 15:00:00,194.05,194.48,193.75,194.14,163424.0,192.3315,192.7577,192.0342,192.4207,163424.0
2020-07-31 15:30:00,194.18,194.99,193.88,194.85,403289.0,192.4604,193.2632,192.163,193.1245,403289.0
2020-08-03 09:30:00,197.8,199.2,196.57,199.08,727805.0,196.0483,197.4359,194.8292,197.317,727805.0
2020-08-03 10:00:00,199.09,200.2,198.93,200.02,645841.0,197.3269,198.4271,197.1683,198.2487,645841.0
2020-08-03 10:30:00,200.05,200.92,199.32,199.75,278722.0,198.2784,199.1407,197.5549,197.9811,278722.0
2020-08-03 11:00:00,199.76,201.5,199.58,201.15,304387.0,197.991,199.7156,197.8126,199.3687,304387.0
2020-08-03 11:30:00,201.2,201.42,200.48,200.75,234610.0,199.4182,199.6363,198.7046,198.9722,234610.0
2020-08-03 12:00:00,200.81,202.7,200.81,202.64,344828.0,199.0317,200.9049,199.0317,200.8455,344828.0
2020-08-03 12:30:00,202.68,202.69,202.04,202.33,187461.0,200.8851,200.895,200.2508,200.5382,187461.0
2020-08-03 13:00:00,202.34,202.87,201.96,202.53,181093.0,200.5481,201.0734,200.1715,200.7364,181093.0
2020-08-03 13:30:00,202.47,203.27,202.34,202.98,224086.0,200.677,201.4699,200.5481,201.1825,224086.0
2020-08-03 14:00:00,202.99,203.9,202.73,203.57,246209.0,201.1924,202.0943,200.9347,201.7672,246209.0
2020-08-03 14:30:00,203.58,204.56,203.48,204.34,240173.0,201.7771,202.7485,201.678,202.5304,240173.0
2020-08-03 15:00:00,204.35,204.79,203.56,203.56,389567.0,202.5403,202.9764,201.7573,201.7573,389567.0
2020-08-03 15:30:00,203.58,203.76,202.84,203.16,449935.0,201.7771,201.9556,201.0437,201.3609,449935.0
2020-08-04 09:30:00,203.0,203.39,201.05,202.21,384199.0,201.2023,201.5888,199.2696,200.4193,384199.0
2020-08-04 10:00:00,202.24,202.84,200.9,200.98,160383.0,200.449,201.0437,199.1209,199.2002,160383.0
2020-08-04 10:30:00,201.06,201.75,200.9,200.9,112046.0,199.2795,199.9634,199.1209,199.1209,112046.0
2020-08-04 11:00:00,200.9,201.17,198.9,199.47,197912.0,199.1209,199.3885,197.1386,197.7035,197912.0
2020-08-04 11:30:00,199.5,199.75,199.22,199.68,121423.0,197.7333,197.9811,197.4558,197.9117,121423.0
2020-08-04 12:00:00,199.7,199.94,199.01,199.93,117676.0,197.9315,198.1694,197.2476,198.1595,117676.0
2020-08-04 12:30:00,199.92,200.85,199.84,200.73,214519.0,198.1496,199.0713,198.0703,198.9524,214519.0
2020-08-04 13:00:00,200.7,200.85,200.36,200.71,125553.0,198.9227,199.0713,198.5857,198.9326,125553.0
2020-08-04 13:30:00,200.74,201.57,200.65,200.99,102346.0,198.9623,199.7849,198.8731,199.2101,102346.0
2020-08-04 14:00:00,201.08,201.1,200.32,200.35,91720.0,199.2993,199.3191,198.546,198.5758,91720.0
2020-08-04 14:30:00,200.33,200.54,199.67,200.52,122550.0,198.5559,198.7641,197.9018,198.7442,122550.0
2020-08-04 15:00:00,200.47,200.74,200.34,200.6,109060.0,198.6947,198.9623,198.5658,198.8235,109060.0
2020-08-04 15:30:00,200.6,201.51,200.5,201.41,332707.0,198.8235,199.7255,198.7244,199.6264,332707.0
2020-08-05 09:30:00,202.8,202.97,201.58,202.22,218550.0,201.0041,201.1726,199.7949,200.4292,218550.0
2020-08-05 10:00:00,202.31,202.92,201.99,202.83,89013.0,200.5184,201.123,200.2012,201.0338,89013.0
2020-08-05 10:30:00,202.87,203.2,201.83,202.11,110217.0,201.0734,201.4005,200.0426,200.3202,110217.0
2020-08-05 11:00:00,202.11,202.84,201.69,201.98,121264.0,200.3202,201.0437,199.9039,200.1913,121264.0
2020-08-05 11:30:00,201.94,202.37,201.64,202.19,90585.0,200.1517,200.5779,199.8543,200.3995,90585.0
2020-08-05 12:00:00,202.19,202.67,202.05,202.32,125969.0,200.3995,200.8752,200.2607,200.5283,125969.0
2020-08-05 12:30:00,202.35,203.3,202.35,203.27,59401.0,200.558,201.4996,200.558,201.4699,59401.0
2020-08-05 13:00:00,203.32,203.45,203.16,203.34,59828.0,201.5195,201.6483,201.3609,201.5393,59828.0
2020-08-05 13:30:00,203.35,203.35,203.04,203.12,60307.0,201.5492,201.5492,201.2419,201.3212,60307.0
2020-08-05 14:00:00,203.13,203.69,203.13,203.56,66007.0,201.3311,201.8862,201.3311,201.7573,66007.0
2020-08-05 14:30:00,203.56,203.9,203.1,203.36,83703.0,201.7573,202.0943,201.3014,201.5591,83703.0
2020-08-05 15:00:00,203.36,203.38,202.72,202.81,71919.0,201.5591,201.5789,200.9248,201.014,71919.0
2020-08-05 15:30:00,202.83,202.96,202.01,202.65,234344.0,201.0338,201.1626,200.2211,200.8554,234344.0
2020-08-06 09:30:00,202.97,204.22,202.4,204.11,211938.0,201.1726,202.4115,200.6076,202.3025,211938.0
2020-08-06 10:00:00,204.18,207.09,203.93,205.51,510470.0,202.3718,205.2561,202.124,203.6901,510470.0
2020-08-06 10:30:00,205.5,206.0,203.62,204.2,372232.0,203.6801,204.1757,201.8168,202.3917,372232.0
2020-08-06 11:00:00,204.14,206.6,204.03,205.31,267057.0,202.3322,204.7704,202.2232,203.4918,267057.0
2020-08-06 11:30:00,205.28,206.3,205.25,206.3,153646.0,203.4621,204.4731,203.4324,204.4731,153646.0
2020-08-06 12:00:00,206.34,207.76,206.3,207.18,282264.0,204.5127,205.9201,204.4731,205.3453,282264.0
2020-08-06 12:30:00,207.13,208.02,206.43,207.99,143142.0,205.2957,206.1778,204.6019,206.1481,143142.0
2020-08-06 13:00:00,208.0,208.76,207.95,208.7,140337.0,206.158,206.9113,206.1084,206.8518,140337.0
2020-08-06 13:30:00,208.74,209.03,207.95,208.77,189686.0,206.8915,207.1789,206.1084,206.9212,189686.0
2020-08-06 14:00:00,208.79,209.87,208.79,209.84,182096.0,206.941,208.0114,206.941,207.9817,182096.0
2020-08-06 14:30:00,209.87,209.95,208.87,209.73,221192.0,208.0114,208.0907,207.0203,207.8727,221192.0
2020-08-06 15:00:00,209.75,209.95,208.67,208.67,273524.0,207.8925,208.0907,206.8221,206.8221,273524.0
2020-08-06 15:30:00,208.69,208.97,207.63,207.79,532099.0,206.8419,207.1194,205.7913,205.9499,532099.0
2020-08-07 09:30:00,206.62,206.94,204.76,205.41,292246.0,204.7902,205.1074,202.9467,203.5909,292246.0
2020-08-07 10:00:00,205.45,205.45,203.61,204.73,193508.0,203.6306,203.6306,201.8069,202.917,193508.0
2020-08-07 10:30:00,204.67,204.87,203.97,204.65,117342.0,202.8575,203.0557,202.1637,202.8377,117342.0
2020-08-07 11:00:00,204.6,204.69,203.51,203.61,126696.0,202.7881,202.8773,201.7078,201.8069,126696.0
2020-08-07 11:30:00,203.61,204.75,203.61,203.72,85215.0,201.8069,202.9368,201.8069,201.9159,85215.0
2020-08-07 12:00:00,203.72,204.15,202.42,202.83,228581.0,201.9159,202.3421,200.6274,201.0338,228581.0
2020-08-07 12:30:00,202.82,202.88,201.43,201.43,159930.0,201.0239,201.0833,199.6462,199.6462,159930.0
2020-08-07 13:00:00,201.39,201.56,200.03,200.42,211443.0,199.6065,199.775,198.2586,198.6451,211443.0
2020-08-07 13:30:00,200.43,201.1,199.62,199.68,222611.0,198.655,199.3191,197.8522,197.9117,222611.0
2020-08-07 14:00:00,199.77,200.26,198.6,198.78,263631.0,198.0009,198.4865,196.8412,197.0197,263631.0
2020-08-07 14:30:00,198.78,199.6,198.58,199.54,255229.0,197.0197,197.8324,196.8214,197.7729,255229.0
2020-08-07 15:00:00,199.52,200.9,199.52,200.41,317812.0,197.7531,199.1209,197.7531,198.6352,317812.0
2020-08-07 15:30:00,200.39,201.46,200.38,201.07,634891.0,198.6154,199.6759,198.6055,199.2894,634891.0
2020-08-10 09:30:00,200.4,201.48,197.31,197.51,455986.0,198.6253,199.6957,195.5627,195.7609,455986.0
2020-08-10 10:00:00,197.56,198.68,197.47,198.02,278146.0,195.8105,196.9205,195.7213,196.2664,278146.0
2020-08-10 10:30:00,198.06,198.39,195.84,195.98,259102.0,196.306,196.6331,194.1057,194.2445,259102.0
2020-08-10 11:00:00,195.99,198.46,195.72,198.07,255576.0,194.2544,196.7025,193.9868,196.3159,255576.0
2020-08-10 11:30:00,198.08,198.28,196.91,196.95,118496.0,196.3259,196.5241,195.1662,195.2059,118496.0
2020-08-10 12:00:00,196.97,197.12,195.88,195.9,169156.0,195.2257,195.3744,194.1453,194.1652,169156.0
2020-08-10 12:30:00,195.94,197.9,195.93,197.84,113475.0,194.2048,196.1474,194.1949,196.088,113475.0
2020-08-10 13:00:00,197.84,198.22,197.67,197.75,204331.0,196.088,196.4646,195.9195,195.9988,204331.0
2020-08-10 13:30:00,197.75,197.88,196.84,197.07,93338.0,195.9988,196.1276,195.0968,195.3248,93338.0
2020-08-10 14:00:00,197.04,197.49,196.16,196.54,201078.0,195.2951,195.7411,194.4229,194.7995,201078.0
2020-08-10 14:30:00,196.56,196.81,195.99,196.39,207455.0,194.8193,195.0671,194.2544,194.6508,207455.0
2020-08-10 15:00:00,196.44,196.98,196.22,196.62,297246.0,194.7004,195.2356,194.4823,194.8788,297246.0
2020-08-10 15:30:00,196.59,197.22,196.29,197.11,454906.0,194.849,195.4735,194.5517,195.3644,454906.0
2020-08-11 09:30:00,193.62,194.74,191.73,193.42,575183.0,191.9054,193.0154,190.0321,191.7071,575183.0
2020-08-11 10:00:00,193.33,194.29,192.01,193.96,338486.0,191.6179,192.5694,190.3096,192.2423,338486.0
2020-08-11 10:30:00,193.95,194.58,193.37,193.96,197615.0,192.2324,192.8568,191.6576,192.2423,197615.0
2020-08-11 11:00:00,193.98,195.39,193.97,194.99,205082.0,192.2622,193.6597,192.2523,193.2632,205082.0
2020-08-11 11:30:00,195.0,195.22,194.11,194.25,147130.0,193.2731,193.4912,192.391,192.5298,147130.0
2020-08-11 12:00:00,194.3,195.47,194.02,195.15,284716.0,192.5793,193.739,192.3018,193.4218,284716.0
2020-08-11 12:30:00,195.16,195.84,194.77,195.01,106378.0,193.4317,194.1057,193.0452,193.283,106378.0
2020-08-11 13:00:00,194.96,195.37,194.53,195.29,119793.0,193.2335,193.6399,192.8073,193.5606,119793.0
2020-08-11 13:30:00,195.3,195.3,194.39,194.79,107858.0,193.5705,193.5705,192.6685,193.065,107858.0
2020-08-11 14:00:00,194.81,195.05,193.78,193.8,123189.0,193.0848,193.3227,192.0639,192.0838,123189.0
2020-08-11 14:30:00,193.84,194.27,193.51,194.2,97869.0,192.1234,192.5496,191.7963,192.4802,97869.0
2020-08-11 15:00:00,194.25,194.53,193.27,193.93,164683.0,192.5298,192.8073,191.5585,192.2126,164683.0
2020-08-11 15:30:00,193.93,193.93,191.72,191.99,529977.0,192.2126,192.2126,190.0222,190.2898,529977.0
2020-08-12 09:30:00,193.0,195.08,192.78,195.08,273334.0,191.2908,193.3524,191.0728,193.3524,273334.0
2020-08-12 10:00:00,195.09,195.42,193.77,194.04,188545.0,193.3623,193.6894,192.054,192.3216,188545.0
2020-08-12 10:30:00,194.02,194.32,192.71,193.1,244736.0,192.3018,192.5992,191.0034,191.39,244736.0
2020-08-12 11:00:00,193.09,193.71,192.93,193.62,205331.0,191.38,191.9946,191.2215,191.9054,205331.0
2020-08-12 11:30:00,193.6,194.25,193.46,193.54,301729.0,191.8855,192.5298,191.7468,191.8261,301729.0
2020-08-12 12:00:00,193.54,194.02,193.5,193.81,192755.0,191.8261,192.3018,191.7864,192.0937,192755.0
2020-08-12 12:30:00,193.81,193.81,193.02,193.17,165935.0,192.0937,192.0937,191.3107,191.4593,165935.0
2020-08-12 13:00:00,193.15,193.6,192.98,193.05,121565.0,191.4395,191.8855,191.271,191.3404,121565.0
2020-08-12 13:30:00,193.09,193.47,192.82,193.44,179848.0,191.38,191.7567,191.1124,191.7269,179848.0
2020-08-12 14:00:00,193.44,193.51,192.5,192.85,167825.0,191.7269,191.7963,190.7953,191.1422,167825.0
2020-08-12 14:30:00,192.8,192.87,192.12,192.44,153752.0,191.0926,191.162,190.4186,190.7358,153752.0
2020-08-12 15:00:00,192.46,193.6,192.46,193.23,114589.0,190.7556,191.8855,190.7556,191.5188,114589.0
2020-08-12 15:30:00,193.23,193.35,192.34,192.56,372267.0,191.5188,191.6377,190.6367,190.8547,372267.0
2020-08-13 09:30:00,193.32,197.84,193.23,197.84,594896.0,191.608,196.088,191.5188,196.088,594896.0
2020-08-13 10:00:00,197.81,197.89,195.38,197.13,361084.0,196.0582,196.1375,193.6498,195.3843,361084.0
2020-08-13 10:30:00,197.11,197.96,196.94,197.31,168342.0,195.3644,196.2069,195.196,195.5627,168342.0
2020-08-13 11:00:00,197.31,198.07,196.67,197.14,189149.0,195.5627,196.3159,194.9283,195.3942,189149.0
2020-08-13 11:30:00,197.09,197.15,196.25,196.54,158779.0,195.3446,195.4041,194.5121,194.7995,158779.0
2020-08-13 12:00:00,196.58,197.61,196.51,197.6,231129.0,194.8391,195.86,194.7698,195.8501,231129.0
2020-08-13 12:30:00,197.59,197.79,197.02,197.42,86128.0,195.8402,196.0384,195.2752,195.6717,86128.0
2020-08-13 13:00:00,197.43,197.54,196.42,196.57,106588.0,195.6816,195.7906,194.6806,194.8292,106588.0
2020-08-13 13:30:00,196.51,196.66,196.01,196.35,117121.0,194.7698,194.9184,194.2742,194.6112,117121.0
2020-08-13 14:00:00,196.42,196.46,195.04,195.65,167478.0,194.6806,194.7202,193.3128,193.9174,167478.0
2020-08-13 14:30:00,195.62,196.17,195.23,195.62,117050.0,193.8876,194.4328,193.5011,193.8876,117050.0
2020-08-13 15:00:00,195.64,195.74,195.16,195.32,167474.0,193.9075,194.0066,193.4317,193.5903,167474.0
2020-08-13 15:30:00,195.36,195.37,194.77,195.14,452605.0,193.6299,193.6399,193.0452,193.4119,452605.0
2020-08-14 09:30:00,195.22,195.48,192.85,194.61,415903.0,193.4912,193.7489,191.1422,192.8866,415903.0
2020-08-14 10:00:00,194.6,194.92,192.52,192.57,170790.0,192.8767,193.1938,190.8151,190.8646,170790.0
2020-08-14 10:30:00,192.61,193.88,192.53,192.93,116161.0,190.9043,192.163,190.825,191.2215,116161.0
2020-08-14 11:00:00,192.84,193.38,192.72,193.17,89259.0,191.1323,191.6675,191.0133,191.4593,89259.0
2020-08-14 11:30:00,193.19,193.35,192.7,192.81,114614.0,191.4792,191.6377,190.9935,191.1025,114614.0
2020-08-14 12:00:00,192.8,193.5,192.74,193.11,87172.0,191.0926,191.7864,191.0331,191.3999,87172.0
2020-08-14 12:30:00,193.19,194.0,193.13,193.84,95784.0,191.4792,192.282,191.4197,192.1234,95784.0
2020-08-14 13:00:00,193.82,193.86,193.2,193.59,64495.0,192.1036,192.1432,191.4891,191.8756,64495.0
2020-08-14 13:30:00,193.59,193.74,192.92,193.59,78211.0,191.8756,192.0243,191.2116,191.8756,78211.0
2020-08-14 14:00:00,193.58,193.73,193.14,193.56,54453.0,191.8657,192.0144,191.4296,191.8459,54453.0
2020-08-14 14:30:00,193.54,193.75,193.33,193.65,72636.0,191.8261,192.0342,191.6179,191.9351,72636.0
2020-08-14 15:00:00,193.66,193.78,193.24,193.27,96677.0,191.945,192.0639,191.5287,191.5585,96677.0
2020-08-14 15:30:00,193.23,193.5,193.04,193.42,358823.0,191.5188,191.7864,191.3305,191.7071,358823.0
2020-08-17 09:30:00,195.34,196.31,194.41,196.31,364898.0,193.6101,194.5715,192.6884,194.5715,364898.0
2020-08-17 10:00:00,196.31,196.67,195.87,196.19,202302.0,194.5715,194.9283,194.1354,194.4526,202302.0
2020-08-17 10:30:00,196.25,196.35,195.47,195.51,186676.0,194.5121,194.6112,193.739,193.7786,186676.0
2020-08-17 11:00:00,195.46,196.15,195.03,195.86,147294.0,193.7291,194.4129,193.3029,194.1255,147294.0
2020-08-17 11:30:00,195.87,196.15,195.53,196.12,70912.0,194.1354,194.4129,193.7984,194.3832,70912.0
2020-08-17 12:00:00,196.12,196.14,195.44,195.66,85028.0,194.3832,194.403,193.7092,193.9273,85028.0
2020-08-17 12:30:00,195.63,196.37,195.45,195.99,93152.0,193.8976,194.631,193.7191,194.2544,93152.0
2020-08-17 13:00:00,196.0,196.44,195.91,196.42,99416.0,194.2643,194.7004,194.1751,194.6806,99416.0
2020-08-17 13:30:00,196.45,196.89,196.4,196.86,69918.0,194.7103,195.1464,194.6607,195.1167,69918.0
2020-08-17 14:00:00,196.84,196.84,196.38,196.54,82134.0,195.0968,195.0968,194.6409,194.7995,82134.0
2020-08-17 14:30:00,196.53,196.84,196.3,196.58,82107.0,194.7896,195.0968,194.5616,194.8391,82107.0
2020-08-17 15:00:00,196.56,196.7,196.27,196.7,108597.0,194.8193,194.9581,194.5319,194.9581,108597.0
2020-08-17 15:30:00,196.72,197.07,196.39,196.77,266132.0,194.9779,195.3248,194.6508,195.0275,266132.0
2020-08-18 09:30:00,199.41,202.96,199.0,201.7,931429.0,197.6441,201.1626,197.2377,199.9138,931429.0
2020-08-18 10:00:00,201.79,202.07,200.82,201.07,261853.0,200.003,200.2805,199.0416,199.2894,261853.0
2020-08-18 10:30:00,201.12,201.9,200.77,201.73,298054.0,199.3389,200.112,198.992,199.9435,298054.0
2020-08-18 11:00:00,201.7,202.52,201.51,202.42,180638.0,199.9138,200.7265,199.7255,200.6274,180638.0
2020-08-18 11:30:00,202.46,202.65,202.14,202.42,133568.0,200.6671,200.8554,200.3499,200.6274,133568.0
2020-08-18 12:00:00,202.45,203.38,202.45,202.94,177925.0,200.6572,201.5789,200.6572,201.1428,177925.0
2020-08-18 12:30:00,202.88,203.68,202.62,202.76,230766.0,201.0833,201.8763,200.8256,200.9644,230766.0
2020-08-18 13:00:00,202.75,203.41,202.63,203.09,120714.0,200.9545,201.6087,200.8356,201.2915,120714.0
2020-08-18 13:30:00,203.07,203.3,202.43,202.52,179916.0,201.2717,201.4996,200.6373,200.7265,179916.0
2020-08-18 14:00:00,202.52,202.52,201.47,202.43,401244.0,200.7265,200.7265,199.6858,200.6373,401244.0
2020-08-18 14:30:00,202.39,203.96,202.39,203.86,366953.0,200.5977,202.1538,200.5977,202.0547,366953.0
2020-08-18 15:00:00,203.87,204.66,203.81,204.21,354141.0,202.0646,202.8476,202.0051,202.4016,354141.0
2020-08-18 15:30:00,204.18,204.8,203.83,204.01,718619.0,202.3718,202.9863,202.0249,202.2033,718619.0
2020-08-19 09:30:00,204.0,205.24,200.71,200.92,430144.0,202.1934,203.4224,198.9326,199.1407,430144.0
2020-08-19 10:00:00,200.88,203.17,200.03,203.12,295517.0,199.1011,201.3708,198.2586,201.3212,295517.0
2020-08-19 10:30:00,203.17,203.41,202.35,203.09,262724.0,201.3708,201.6087,200.558,201.2915,262724.0
2020-08-19 11:00:00,203.08,204.32,202.35,204.18,409065.0,201.2816,202.5106,200.558,202.3718,409065.0
2020-08-19 11:30:00,204.23,205.13,204.03,205.01,244099.0,202.4214,203.3134,202.2232,203.1945,244099.0
2020-08-19 12:00:00,205.0,205.57,204.86,204.87,430241.0,203.1846,203.7495,203.0458,203.0557,430241.0
2020-08-19 12:30:00,204.86,206.39,204.52,206.19,521024.0,203.0458,204.5623,202.7088,204.364,521024.0
2020-08-19 13:00:00,206.19,206.64,205.6,206.49,163044.0,204.364,204.81,203.7793,204.6614,163044.0
2020-08-19 13:30:00,206.5,207.09,206.48,206.99,201678.0,204.6713,205.2561,204.6515,205.157,201678.0
2020-08-19 14:00:00,206.96,207.1,205.47,206.09,248079.0,205.1272,205.266,203.6504,204.2649,248079.0
2020-08-19 14:30:00,206.11,206.69,205.75,206.43,175464.0,204.2847,204.8596,203.9279,204.6019,175464.0
2020-08-19 15:00:00,206.41,206.76,205.89,206.01,185280.0,204.5821,204.929,204.0667,204.1856,185280.0
2020-08-19 15:30:00,206.04,206.19,205.06,205.08,698924.0,204.2154,204.364,203.244,203.2639,698924.0
2020-08-20 09:30:00,203.85,206.17,203.51,205.57,492300.0,202.0448,204.3442,201.7078,203.7495,492300.0
2020-08-20 10:00:00,205.6,206.36,204.84,205.69,195211.0,203.7793,204.5325,203.026,203.8685,195211.0
2020-08-20 10:30:00,205.67,206.24,205.22,206.03,174079.0,203.8486,204.4136,203.4026,204.2055,174079.0
2020-08-20 11:00:00,206.08,206.29,205.54,206.2,166496.0,204.255,204.4631,203.7198,204.3739,166496.0
2020-08-20 11:30:00,206.17,207.44,206.08,207.2,174215.0,204.3442,205.603,204.255,205.3651,174215.0
2020-08-20 12:00:00,207.22,207.48,206.86,206.91,105493.0,205.3849,205.6426,205.0281,205.0777,105493.0
2020-08-20 12:30:00,206.94,207.49,206.88,207.19,65474.0,205.1074,205.6525,205.0479,205.3552,65474.0
2020-08-20 13:00:00,207.16,208.0,206.91,207.88,123522.0,205.3254,206.158,205.0777,206.0391,123522.0
2020-08-20 13:30:00,207.91,208.71,207.06,208.46,348817.0,206.0688,206.8617,205.2263,206.6139,348817.0
2020-08-20 14:00:00,208.48,209.3,208.34,209.08,280666.0,206.6338,207.4465,206.495,207.2284,280666.0
2020-08-20 14:30:00,209.11,209.69,209.0,209.69,264155.0,207.2582,207.833,207.1492,207.833,264155.0
2020-08-20 15:00:00,209.67,210.07,209.23,209.54,407982.0,207.8132,208.2097,207.3771,207.6844,407982.0
2020-08-20 15:30:00,209.52,210.11,209.42,209.56,702443.0,207.6645,208.2493,207.5654,207.7042,702443.0
2020-08-21 09:30:00,209.94,210.0,206.64,208.54,653901.0,208.0808,208.1403,204.81,206.6932,653901.0
2020-08-21 10:00:00,208.51,209.0,206.9,208.39,274010.0,206.6635,207.1492,205.0677,206.5446,274010.0
2020-08-21 10:30:00,208.45,208.88,207.6,207.82,141746.0,206.604,207.0302,205.7615,205.9796,141746.0
2020-08-21 11:00:00,207.81,207.99,206.25,206.98,224044.0,205.9697,206.1481,204.4235,205.147,224044.0
2020-08-21 11:30:00,207.0,207.27,206.26,206.76,212962.0,205.1669,205.4345,204.4334,204.929,212962.0
2020-08-21 12:00:00,206.78,208.08,206.75,207.73,167779.0,204.9488,206.2373,204.9191,205.8904,167779.0
2020-08-21 12:30:00,207.74,208.05,207.52,207.67,299674.0,205.9003,206.2076,205.6823,205.8309,299674.0
2020-08-21 13:00:00,207.69,207.79,207.45,207.52,165919.0,205.8508,205.9499,205.6129,205.6823,165919.0
2020-08-21 13:30:00,207.52,207.6,206.73,206.96,236165.0,205.6823,205.7615,204.8993,205.1272,236165.0
2020-08-21 14:00:00,206.97,207.48,206.94,207.41,140323.0,205.1371,205.6426,205.1074,205.5732,140323.0
2020-08-21 14:30:00,207.39,207.86,207.21,207.72,177532.0,205.5534,206.0192,205.375,205.8805,177532.0
2020-08-21 15:00:00,207.71,207.84,207.5,207.7,214496.0,205.8706,205.9994,205.6624,205.8607,214496.0
2020-08-21 15:30:00,207.7,207.82,207.34,207.52,455828.0,205.8607,205.9796,205.5039,205.6823,455828.0
2020-08-24 09:30:00,208.88,209.29,205.53,207.25,709462.0,207.0302,207.4366,203.7099,205.4146,709462.0
2020-08-24 10:00:00,207.35,207.91,205.15,207.05,437997.0,205.5138,206.0688,203.3332,205.2164,437997.0
2020-08-24 10:30:00,207.0,207.0,205.63,205.89,254681.0,205.1669,205.1669,203.809,204.0667,254681.0
2020-08-24 11:00:00,205.87,207.49,205.72,206.73,158826.0,204.0469,205.6525,203.8982,204.8993,158826.0
2020-08-24 11:30:00,206.75,207.57,206.66,207.53,176975.0,204.9191,205.7318,204.8299,205.6922,176975.0
2020-08-24 12:00:00,207.57,208.39,207.49,207.89,127217.0,205.7318,206.5446,205.6525,206.049,127217.0
2020-08-24 12:30:00,207.91,208.11,207.52,207.82,105436.0,206.0688,206.267,205.6823,205.9796,105436.0
2020-08-24 13:00:00,207.82,208.14,207.08,207.09,112796.0,205.9796,206.2968,205.2462,205.2561,112796.0
2020-08-24 13:30:00,207.1,207.21,206.67,207.12,120581.0,205.266,205.375,204.8398,205.2858,120581.0
2020-08-24 14:00:00,207.15,207.3,206.6,206.71,178586.0,205.3155,205.4642,204.7704,204.8794,178586.0
2020-08-24 14:30:00,206.69,207.89,206.57,207.89,338461.0,204.8596,206.049,204.7407,206.049,338461.0
2020-08-24 15:00:00,207.88,208.32,207.54,208.27,184618.0,206.0391,206.4752,205.7021,206.4256,184618.0
2020-08-24 15:30:00,208.28,208.53,207.75,208.51,497062.0,206.4355,206.6833,205.9102,206.6635,497062.0
2020-08-25 09:30:00,213.22,215.0,210.8,213.93,2322249.0,211.3318,213.096,208.9332,212.0355,2322249.0
2020-08-25 10:00:00,213.96,216.38,213.54,214.65,1368812.0,212.0652,214.4638,211.6489,212.7491,1368812.0
2020-08-25 10:30:00,214.6,216.03,214.3,215.87,826552.0,212.6996,214.1169,212.4022,213.9583,826552.0
2020-08-25 11:00:00,215.85,216.9,215.56,216.1,671167.0,213.9385,214.9792,213.6511,214.1863,671167.0
2020-08-25 11:30:00,216.15,216.83,215.36,216.35,512371.0,214.2358,214.9098,213.4528,214.4341,512371.0
2020-08-25 12:00:00,216.38,216.91,215.55,215.71,575860.0,214.4638,214.9891,213.6411,213.7997,575860.0
2020-08-25 12:30:00,215.71,216.42,215.39,216.38,349015.0,213.7997,214.5034,213.4826,214.4638,349015.0
2020-08-25 13:00:00,216.38,216.44,215.72,216.41,310465.0,214.4638,214.5233,213.8096,214.4935,310465.0
2020-08-25 13:30:00,216.42,216.86,216.08,216.58,420626.0,214.5034,214.9395,214.1665,214.662,420626.0
2020-08-25 14:00:00,216.59,218.35,216.5,217.46,810675.0,214.6719,216.4163,214.5827,215.5342,810675.0
2020-08-25 14:30:00,217.39,217.47,215.95,216.91,735939.0,215.4649,215.5441,214.0376,214.9891,735939.0
2020-08-25 15:00:00,216.9,217.33,216.23,216.96,488711.0,214.9792,215.4054,214.3151,215.0387,488711.0
2020-08-25 15:30:00,216.97,217.09,216.0,216.02,1135301.0,215.0486,215.1675,214.0872,214.107,1135301.0
2020-08-26 09:30:00,251.96,267.0,249.47,265.61,8562508.0,249.7287,264.6355,247.2608,263.2578,8562508.0
2020-08-26 10:00:00,265.24,276.19,264.57,271.75,9071613.0,262.8911,273.7441,262.227,269.3435,9071613.0
2020-08-26 10:30:00,271.7,275.88,270.9,275.78,4581006.0,269.2939,273.4369,268.501,273.3378,4581006.0
2020-08-26 11:00:00,275.72,277.97,270.58,271.07,4300577.0,273.2783,275.5084,268.1838,268.6695,4300577.0
2020-08-26 11:30:00,271.12,273.75,269.54,272.94,3358617.0,268.719,271.3257,267.153,270.5229,3358617.0
2020-08-26 12:00:00,272.96,276.0,272.92,274.55,2767881.0,270.5427,273.5558,270.5031,272.1187,2767881.0
2020-08-26 12:30:00,274.64,274.89,272.67,273.74,2259951.0,272.2079,272.4556,270.2553,271.3158,2259951.0
2020-08-26 13:00:00,273.65,274.5,272.53,273.34,1725129.0,271.2266,272.0691,270.1165,270.9194,1725129.0
2020-08-26 13:30:00,273.34,273.67,268.53,269.7,2523930.0,270.9194,271.2464,266.152,267.3116,2523930.0
2020-08-26 14:00:00,269.74,272.42,269.31,270.71,1883163.0,267.3513,270.0075,266.9251,268.3127,1883163.0
2020-08-26 14:30:00,270.79,270.96,260.0,265.82,2756434.0,268.392,268.5604,257.6975,263.466,2756434.0
2020-08-26 15:00:00,265.84,270.87,264.75,270.87,2148117.0,263.4858,268.4712,262.4054,268.4712,2148117.0
2020-08-26 15:30:00,270.9,274.36,268.87,272.31,3499209.0,268.501,271.9303,266.489,269.8985,3499209.0
2020-08-27 09:30:00,267.0,268.46,262.5,264.57,3327672.0,264.6355,266.0826,260.1754,262.227,3327672.0
2020-08-27 10:00:00,264.58,267.39,260.84,266.49,2506901.0,262.2369,265.0221,258.5301,264.13,2506901.0
2020-08-27 10:30:00,266.49,269.99,265.75,269.89,1770812.0,264.13,267.599,263.3966,267.4999,1770812.0
2020-08-27 11:00:00,269.84,270.0,267.32,269.09,1151489.0,267.4504,267.6089,264.9527,266.707,1151489.0
2020-08-27 11:30:00,269.11,269.7,267.68,268.11,664898.0,266.7268,267.3116,265.3095,265.7357,664898.0
2020-08-27 12:00:00,268.11,269.19,267.25,268.39,599525.0,265.7357,266.8061,264.8833,266.0132,599525.0
2020-08-27 12:30:00,268.4,268.91,265.5,266.96,688904.0,266.0231,266.5286,263.1488,264.5959,688904.0
2020-08-27 13:00:00,266.88,268.33,266.51,267.58,506307.0,264.5166,265.9537,264.1499,265.2104,506307.0
2020-08-27 13:30:00,267.61,269.42,267.25,269.41,548378.0,265.2401,267.0341,264.8833,267.0242,548378.0
2020-08-27 14:00:00,269.43,272.07,269.13,270.65,1064340.0,267.044,269.6606,266.7467,268.2532,1064340.0
2020-08-27 14:30:00,270.66,271.21,269.31,269.88,611462.0,268.2631,268.8082,266.9251,267.49,611462.0
2020-08-27 15:00:00,269.86,271.09,269.3,271.07,707502.0,267.4702,268.6893,266.9151,268.6695,707502.0
2020-08-27 15:30:00,271.09,278.28,270.79,276.34,3569661.0,268.6893,275.8156,268.392,273.8928,3569661.0
2020-08-28 09:30:00,271.28,275.75,269.57,273.96,2939129.0,268.8776,273.308,267.1828,271.5339,2939129.0
2020-08-28 10:00:00,274.27,274.66,269.85,272.3,1854050.0,271.8411,272.2277,267.4603,269.8886,1854050.0
2020-08-28 10:30:00,272.22,272.99,267.4,268.9,1527869.0,269.8093,270.5725,265.032,266.5187,1527869.0
2020-08-28 11:00:00,268.76,272.22,268.38,270.88,1279901.0,266.3799,269.8093,266.0033,268.4812,1279901.0
2020-08-28 11:30:00,270.85,271.37,269.9,269.94,607120.0,268.4514,268.9668,267.5098,267.5495,607120.0
2020-08-28 12:00:00,269.95,270.3,268.53,269.04,903527.0,267.5594,267.9063,266.152,266.6575,903527.0
2020-08-28 12:30:00,269.04,269.99,268.75,269.41,571495.0,266.6575,267.599,266.37,267.0242,571495.0
2020-08-28 13:00:00,269.43,269.43,267.87,268.5,580691.0,267.044,267.044,265.4978,266.1222,580691.0
2020-08-28 13:30:00,268.48,270.99,268.41,270.49,681085.0,266.1024,268.5902,266.033,268.0946,681085.0
2020-08-28 14:00:00,270.49,270.61,268.69,269.6,582552.0,268.0946,268.2135,266.3106,267.2125,582552.0
2020-08-28 14:30:00,269.62,270.89,269.1,269.65,548667.0,267.2323,268.4911,266.7169,267.262,548667.0
2020-08-28 15:00:00,269.71,270.44,269.17,269.87,697612.0,267.3215,268.0451,266.7863,267.4801,697612.0
2020-08-28 15:30:00,269.88,271.38,268.61,270.75,2401890.0,267.49,268.9767,266.2313,268.3523,2401890.0
2020-08-31 09:30:00,270.0,274.71,269.28,270.48,1733842.0,267.6089,272.2772,266.8953,268.0847,1733842.0
2020-08-31 10:00:00,270.29,270.37,267.84,268.29,858704.0,267.8964,267.9757,265.4681,265.9141,858704.0
2020-08-31 10:30:00,268.31,269.77,267.06,269.44,889743.0,265.9339,267.381,264.695,267.0539,889743.0
2020-08-31 11:00:00,269.5,269.56,266.08,267.09,553684.0,267.1134,267.1728,263.7237,264.7247,553684.0
2020-08-31 11:30:00,267.1,267.89,266.67,267.41,390809.0,264.7346,265.5176,264.3084,265.0419,390809.0
2020-08-31 12:00:00,267.43,267.48,265.91,266.26,562548.0,265.0617,265.1113,263.5552,263.9021,562548.0
2020-08-31 12:30:00,266.29,267.5,266.29,267.2,396979.0,263.9318,265.1311,263.9318,264.8337,396979.0
2020-08-31 13:00:00,267.2,269.0,266.99,268.57,562955.0,264.8337,266.6178,264.6256,266.1916,562955.0
2020-08-31 13:30:00,268.7,269.74,268.07,268.61,426459.0,266.3205,267.3513,265.696,266.2313,426459.0
2020-08-31 14:00:00,268.6,268.68,267.46,268.04,276856.0,266.2213,266.3006,265.0914,265.6663,276856.0
2020-08-31 14:30:00,268.0,270.65,267.93,270.23,563199.0,265.6267,268.2532,265.5573,267.8369,563199.0
2020-08-31 15:00:00,270.23,271.04,269.66,270.54,650669.0,267.8369,268.6397,267.272,268.1442,650669.0
2020-08-31 15:30:00,270.52,274.1,270.51,272.29,2105718.0,268.1243,271.6726,268.1144,269.8787,2105718.0
2020-09-01 09:30:00,271.0,273.45,270.58,272.57,1067854.0,268.6001,271.0284,268.1838,270.1562,1067854.0
2020-09-01 10:00:00,272.42,274.8,272.24,273.93,601621.0,270.0075,272.3664,269.8291,271.5041,601621.0
2020-09-01 10:30:00,273.93,273.94,270.73,271.51,413250.0,271.5041,271.5141,268.3325,269.1056,413250.0
2020-09-01 11:00:00,271.54,273.11,271.5,273.0,426034.0,269.1353,270.6914,269.0957,270.5824,426034.0
2020-09-01 11:30:00,272.99,273.11,271.81,271.94,309830.0,270.5725,270.6914,269.4029,269.5318,309830.0
2020-09-01 12:00:00,271.94,274.02,271.83,273.23,552418.0,269.5318,271.5933,269.4227,270.8103,552418.0
2020-09-01 12:30:00,273.25,273.96,272.88,273.9,305315.0,270.8302,271.5339,270.4634,271.4744,305315.0
2020-09-01 13:00:00,273.88,277.0,273.57,276.58,745161.0,271.4546,274.547,271.1473,274.1307,745161.0
2020-09-01 13:30:00,276.59,281.0,276.57,278.15,1842454.0,274.1406,278.5115,274.1208,275.6868,1842454.0
2020-09-01 14:00:00,278.1,280.34,278.07,279.17,764169.0,275.6372,277.8574,275.6075,276.6977,764169.0
2020-09-01 14:30:00,279.17,279.83,278.78,278.81,600307.0,276.6977,277.3519,276.3112,276.3409,600307.0
2020-09-01 15:00:00,278.78,278.91,277.53,277.65,492699.0,276.3112,276.44,275.0723,275.1912,492699.0
2020-09-01 15:30:00,277.66,281.93,277.65,281.26,1500748.0,275.2011,279.4333,275.1912,278.7692,1500748.0
2020-09-02 09:30:00,283.47,284.5,272.23,273.18,1582125.0,280.9597,281.9805,269.8192,270.7608,1582125.0
2020-09-02 10:00:00,273.25,275.05,270.72,274.19,887447.0,270.8302,272.6142,268.3226,271.7618,887447.0
2020-09-02 10:30:00,274.16,274.31,271.55,272.24,689127.0,271.7321,271.8808,269.1452,269.8291,689127.0
2020-09-02 11:00:00,272.25,272.35,268.57,270.14,854336.0,269.839,269.9381,266.1916,267.7477,854336.0
2020-09-02 11:30:00,270.13,271.01,269.1,270.42,395117.0,267.7378,268.61,266.7169,268.0252,395117.0
2020-09-02 12:00:00,270.39,272.61,270.32,272.6,421810.0,267.9955,270.1958,267.9261,270.1859,421810.0
2020-09-02 12:30:00,272.58,275.1,272.34,274.81,417015.0,270.1661,272.6638,269.9282,272.3764,417015.0
2020-09-02 13:00:00,274.81,276.09,274.66,275.29,348921.0,272.3764,273.645,272.2277,272.8521,348921.0
2020-09-02 13:30:00,275.3,276.5,273.72,274.02,301823.0,272.862,274.0514,271.296,271.5933,301823.0
2020-09-02 14:00:00,274.05,274.73,273.02,273.72,448546.0,271.6231,272.2971,270.6022,271.296,448546.0
2020-09-02 14:30:00,273.75,276.5,273.55,276.26,536196.0,271.3257,274.0514,271.1275,273.8135,536196.0
2020-09-02 15:00:00,276.29,277.19,275.62,275.97,442433.0,273.8432,274.7353,273.1792,273.5261,442433.0
2020-09-02 15:30:00,275.9,277.11,275.28,276.72,899839.0,273.4567,274.656,272.8422,274.2694,899839.0
2020-09-03 09:30:00,270.58,271.48,267.04,271.08,1073897.0,268.1838,269.0758,264.6752,268.6794,1073897.0
2020-09-03 10:00:00,271.02,271.75,264.14,266.16,800054.0,268.6199,269.3435,261.8008,263.803,800054.0
2020-09-03 10:30:00,266.15,266.67,262.9,264.98,695167.0,263.793,264.3084,260.5718,262.6334,695167.0
2020-09-03 11:00:00,264.89,265.03,259.28,261.86,803180.0,262.5442,262.683,256.9839,259.541,803180.0
2020-09-03 11:30:00,261.79,263.66,260.59,261.94,463762.0,259.4717,261.3251,258.2823,259.6203,463762.0
2020-09-03 12:00:00,261.95,263.68,260.72,261.54,447287.0,259.6302,261.3449,258.4111,259.2239,447287.0
2020-09-03 12:30:00,261.51,262.06,259.65,259.68,380989.0,259.1941,259.7393,257.3506,257.3803,380989.0
2020-09-03 13:00:00,259.73,261.46,258.89,261.41,490559.0,257.4299,259.1446,256.5973,259.095,490559.0
2020-09-03 13:30:00,261.38,261.39,258.55,260.07,383223.0,259.0653,259.0752,256.2603,257.7669,383223.0
2020-09-03 14:00:00,260.04,261.5,259.6,261.21,259522.0,257.7372,259.1842,257.301,258.8968,259522.0
2020-09-03 14:30:00,261.3,262.31,259.3,259.34,325345.0,258.986,259.9871,257.0037,257.0434,325345.0
2020-09-03 15:00:00,259.45,259.87,257.41,258.53,735424.0,257.1524,257.5687,255.1304,256.2405,735424.0
2020-09-03 15:30:00,258.51,266.88,258.48,264.71,1954151.0,256.2207,264.5166,256.191,262.3658,1954151.0
2020-09-04 09:30:00,262.15,265.67,254.46,255.29,1472343.0,259.8285,263.3173,252.2066,253.0292,1472343.0
2020-09-04 10:00:00,255.19,256.57,248.78,249.23,1554516.0,252.9301,254.2979,246.5769,247.0229,1554516.0
2020-09-04 10:30:00,249.29,249.67,243.2,246.5,1493021.0,247.0824,247.459,241.0463,244.3171,1493021.0
2020-09-04 11:00:00,246.47,247.19,243.53,244.74,958355.0,244.2873,245.0009,241.3734,242.5726,958355.0
2020-09-04 11:30:00,244.66,249.81,244.13,249.46,909051.0,242.4934,247.5977,241.968,247.2508,909051.0
2020-09-04 12:00:00,249.55,250.39,248.3,250.15,524649.0,247.34,248.1726,246.1011,247.9347,524649.0
2020-09-04 12:30:00,250.26,253.04,250.01,251.09,482763.0,248.0438,250.7991,247.796,248.8664,482763.0
2020-09-04 13:00:00,251.05,251.05,248.41,250.37,294332.0,248.8268,248.8268,246.2101,248.1528,294332.0
2020-09-04 13:30:00,250.27,251.42,248.83,250.92,364923.0,248.0537,249.1935,246.6264,248.6979,364923.0
2020-09-04 14:00:00,250.83,252.63,250.62,252.43,281860.0,248.6087,250.3928,248.4006,250.1945,281860.0
2020-09-04 14:30:00,252.4,256.09,251.94,255.8,581987.0,250.1648,253.8221,249.7089,253.5347,581987.0
2020-09-04 15:00:00,255.8,257.35,255.06,257.07,521144.0,253.5347,255.071,252.8013,254.7935,521144.0
2020-09-04 15:30:00,257.07,257.07,253.65,254.7,771869.0,254.7935,254.7935,251.4037,252.4444,771869.0
2020-09-08 09:30:00,240.56,248.73,240.14,247.9,1632154.0,238.4297,246.5273,238.0134,245.7047,1632154.0
2020-09-08 10:00:00,248.07,250.8,246.88,249.94,715833.0,245.8732,248.579,244.6937,247.7266,715833.0
2020-09-08 10:30:00,249.99,252.68,248.28,251.92,577735.0,247.7762,250.4423,246.0813,249.6891,577735.0
2020-09-08 11:00:00,251.91,253.68,250.91,251.48,342340.0,249.6792,251.4335,248.688,249.253,342340.0
2020-09-08 11:30:00,251.37,251.77,249.18,251.69,443402.0,249.1439,249.5404,246.9733,249.4611,443402.0
2020-09-08 12:00:00,251.72,253.39,251.04,251.4,376703.0,249.4908,251.146,248.8169,249.1737,376703.0
2020-09-08 12:30:00,251.32,252.44,250.45,250.62,251824.0,249.0944,250.2045,248.2321,248.4006,251824.0
2020-09-08 13:00:00,250.52,250.69,247.06,247.52,521309.0,248.3015,248.47,244.8721,245.328,521309.0
2020-09-08 13:30:00,247.45,248.92,246.75,246.9,582551.0,245.2586,246.7156,244.5648,244.7135,582551.0
2020-09-08 14:00:00,246.94,247.46,244.41,244.74,714756.0,244.7532,245.2686,242.2456,242.5726,714756.0
2020-09-08 14:30:00,244.81,244.99,241.03,241.39,951497.0,242.642,242.8204,238.8955,239.2523,951497.0
2020-09-08 15:00:00,241.37,244.53,240.58,244.06,802836.0,239.2325,242.3645,238.4495,241.8987,802836.0
2020-09-08 15:30:00,244.05,244.05,240.19,241.27,2074438.0,241.8888,241.8888,238.0629,239.1334,2074438.0
2020-09-09 09:30:00,246.4,246.98,242.96,246.11,1147696.0,244.2179,244.7928,240.8084,243.9305,1147696.0
2020-09-09 10:00:00,246.23,249.3,246.23,249.22,597120.0,244.0495,247.0923,244.0495,247.013,597120.0
2020-09-09 10:30:00,249.2,250.65,248.51,248.92,449035.0,246.9931,248.4303,246.3093,246.7156,449035.0
2020-09-09 11:00:00,248.97,250.21,247.21,248.99,400254.0,246.7652,247.9942,245.0208,246.785,400254.0
2020-09-09 11:30:00,249.03,251.35,248.22,251.19,559166.0,246.8247,249.1241,246.0218,248.9655,559166.0
2020-09-09 12:00:00,251.19,251.67,250.47,250.97,331261.0,248.9655,249.4413,248.2519,248.7475,331261.0
2020-09-09 12:30:00,251.0,252.34,250.77,252.03,223629.0,248.7772,250.1053,248.5492,249.7981,223629.0
2020-09-09 13:00:00,252.1,253.08,251.13,251.62,395457.0,249.8675,250.8388,248.9061,249.3917,395457.0
2020-09-09 13:30:00,251.6,251.68,250.02,250.16,244685.0,249.3719,249.4512,247.8059,247.9446,244685.0
2020-09-09 14:00:00,250.23,251.16,249.54,250.42,254893.0,248.014,248.9358,247.3301,248.2023,254893.0
2020-09-09 14:30:00,250.45,252.0,250.37,251.38,294600.0,248.2321,249.7684,248.1528,249.1538,294600.0
2020-09-09 15:00:00,251.43,252.86,251.42,252.68,253049.0,249.2034,250.6207,249.1935,250.4423,253049.0
2020-09-09 15:30:00,252.72,253.45,250.26,250.43,906742.0,250.482,251.2055,248.0438,248.2123,906742.0
2020-09-10 09:30:00,254.81,256.51,252.17,254.15,827009.0,252.5535,254.2384,249.9368,251.8993,827009.0
2020-09-10 10:00:00,254.31,256.48,254.27,254.43,405437.0,252.0579,254.2087,252.0183,252.1768,405437.0
2020-09-10 10:30:00,254.63,256.15,251.5,251.88,365779.0,252.3751,253.8816,249.2728,249.6494,365779.0
2020-09-10 11:00:00,251.75,254.62,250.63,254.54,321990.0,249.5206,252.3652,248.4105,252.2859,321990.0
2020-09-10 11:30:00,254.53,254.89,252.92,253.25,174424.0,252.2759,252.6328,250.6802,251.0073,174424.0
2020-09-10 12:00:00,253.23,253.65,252.0,252.57,221575.0,250.9875,251.4037,249.7684,250.3333,221575.0
2020-09-10 12:30:00,252.53,253.05,250.93,252.76,166285.0,250.2937,250.8091,248.7078,250.5216,166285.0
2020-09-10 13:00:00,252.75,253.78,252.13,252.21,109858.0,250.5117,251.5326,249.8972,249.9765,109858.0
2020-09-10 13:30:00,252.25,253.11,251.21,251.43,136245.0,250.0161,250.8685,248.9853,249.2034,136245.0
2020-09-10 14:00:00,251.37,251.9,247.7,247.79,288338.0,249.1439,249.6692,245.5064,245.5956,288338.0
2020-09-10 14:30:00,247.74,250.65,247.68,250.42,257040.0,245.5461,248.4303,245.4866,248.2023,257040.0
2020-09-10 15:00:00,250.55,250.55,246.97,247.92,284331.0,248.3312,248.3312,244.7829,245.7245,284331.0
2020-09-10 15:30:00,247.94,249.48,247.52,247.8,495894.0,245.7443,247.2707,245.328,245.6055,495894.0
2020-09-11 09:30:00,250.72,251.3,245.48,245.74,436523.0,248.4997,249.0746,243.3061,243.5638,436523.0
2020-09-11 10:00:00,245.72,247.86,245.14,247.05,271435.0,243.544,245.665,242.9691,244.8622,271435.0
2020-09-11 10:30:00,247.09,248.43,245.93,247.1,156610.0,244.9018,246.23,243.7521,244.9117,156610.0
2020-09-11 11:00:00,247.11,248.25,245.67,246.41,149051.0,244.9217,246.0516,243.4944,244.2279,149051.0
2020-09-11 11:30:00,246.28,246.37,244.6,244.7,206080.0,244.099,244.1882,242.4339,242.533,206080.0
2020-09-11 12:00:00,244.71,245.15,243.98,244.57,254997.0,242.5429,242.979,241.8194,242.4042,254997.0
2020-09-11 12:30:00,244.5,244.5,242.04,242.17,291557.0,242.3348,242.3348,239.8966,240.0254,291557.0
2020-09-11 13:00:00,242.13,242.56,240.53,240.6,304380.0,239.9858,240.412,238.3999,238.4693,304380.0
2020-09-11 13:30:00,240.61,241.77,239.45,240.15,325662.0,238.4792,239.6289,237.3295,238.0233,325662.0
2020-09-11 14:00:00,240.16,241.87,239.86,241.17,228327.0,238.0332,239.7281,237.7359,239.0343,228327.0
2020-09-11 14:30:00,241.25,243.32,241.16,242.19,240342.0,239.1136,241.1652,239.0243,240.0452,240342.0
2020-09-11 15:00:00,242.26,243.84,240.91,243.67,266630.0,240.1146,241.6806,238.7766,241.5121,266630.0
2020-09-11 15:30:00,243.72,244.28,242.28,243.15,450536.0,241.5617,242.1167,240.1344,240.9967,450536.0
2020-09-14 09:30:00,246.31,247.9,244.04,247.08,536573.0,244.1287,245.7047,241.8788,244.8919,536573.0
2020-09-14 10:00:00,247.17,248.87,246.49,248.56,263778.0,244.9811,246.6661,244.3071,246.3588,263778.0
2020-09-14 10:30:00,248.56,248.59,246.76,247.82,232249.0,246.3588,246.3886,244.5748,245.6254,232249.0
2020-09-14 11:00:00,247.85,248.32,246.92,248.17,162879.0,245.6551,246.1209,244.7333,245.9723,162879.0
2020-09-14 11:30:00,248.22,248.53,247.08,247.99,144007.0,246.0218,246.3291,244.8919,245.7939,144007.0
2020-09-14 12:00:00,247.94,248.65,246.66,246.73,151581.0,245.7443,246.448,244.4756,244.545,151581.0
2020-09-14 12:30:00,246.74,247.0,246.07,246.62,89904.0,244.5549,244.8126,243.8909,244.436,89904.0
2020-09-14 13:00:00,246.64,247.16,245.23,246.08,129578.0,244.4558,244.9712,243.0583,243.9008,129578.0
2020-09-14 13:30:00,246.01,247.09,245.2,246.96,112627.0,243.8314,244.9018,243.0286,244.773,112627.0
2020-09-14 14:00:00,246.89,247.34,246.17,246.63,92189.0,244.7036,245.1496,243.99,244.4459,92189.0
2020-09-14 14:30:00,246.66,247.22,246.01,246.94,109250.0,244.4756,245.0307,243.8314,244.7532,109250.0
2020-09-14 15:00:00,247.03,247.16,245.78,246.66,157790.0,244.8424,244.9712,243.6034,244.4756,157790.0
2020-09-14 15:30:00,246.75,247.21,246.36,246.54,442133.0,244.5648,245.0208,244.1783,244.3567,442133.0
2020-09-15 09:30:00,251.37,251.56,249.15,251.14,486745.0,249.1439,249.3322,246.9436,248.916,486745.0
2020-09-15 10:00:00,251.09,251.94,248.91,249.83,261110.0,248.8664,249.7089,246.7057,247.6176,261110.0
2020-09-15 10:30:00,249.98,250.51,248.51,249.98,138278.0,247.7662,248.2915,246.3093,247.7662,138278.0
2020-09-15 11:00:00,249.86,251.06,249.51,249.92,122831.0,247.6473,248.8367,247.3004,247.7068,122831.0
2020-09-15 11:30:00,249.92,250.84,249.32,249.84,104191.0,247.7068,248.6186,247.1121,247.6275,104191.0
2020-09-15 12:00:00,249.81,250.27,249.71,250.06,79990.0,247.5977,248.0537,247.4986,247.8455,79990.0
2020-09-15 12:30:00,250.05,250.53,249.7,249.83,111521.0,247.8356,248.3114,247.4887,247.6176,111521.0
2020-09-15 13:00:00,249.81,250.7,249.6,250.52,149089.0,247.5977,248.4799,247.3896,248.3015,149089.0
2020-09-15 13:30:00,250.49,250.56,250.15,250.18,68930.0,248.2717,248.3411,247.9347,247.9645,68930.0
2020-09-15 14:00:00,250.23,251.11,249.8,251.04,158534.0,248.014,248.8862,247.5878,248.8169,158534.0
2020-09-15 14:30:00,251.0,251.85,250.45,251.81,171708.0,248.7772,249.6197,248.2321,249.58,171708.0
2020-09-15 15:00:00,251.85,251.89,250.45,251.47,194581.0,249.6197,249.6593,248.2321,249.243,194581.0
2020-09-15 15:30:00,251.45,251.94,250.1,251.59,490039.0,249.2232,249.7089,247.8852,249.362,490039.0
2020-09-16 09:30:00,254.67,254.95,251.45,252.38,626270.0,252.4147,252.6922,249.2232,250.145,626270.0
2020-09-16 10:00:00,252.37,253.81,251.85,253.69,208882.0,250.1351,251.5623,249.6197,251.4434,208882.0
2020-09-16 10:30:00,253.61,253.85,250.23,251.51,212359.0,251.3641,251.602,248.014,249.2827,212359.0
2020-09-16 11:00:00,251.78,253.38,251.35,253.15,193164.0,249.5503,251.1361,249.1241,250.9082,193164.0
2020-09-16 11:30:00,253.15,254.15,253.0,253.4,232004.0,250.9082,251.8993,250.7595,251.156,232004.0
2020-09-16 12:00:00,253.43,255.32,253.38,255.25,285113.0,251.1857,253.059,251.1361,252.9896,285113.0
2020-09-16 12:30:00,255.19,255.43,252.9,253.64,254854.0,252.9301,253.168,250.6604,251.3938,254854.0
2020-09-16 13:00:00,253.55,254.1,252.43,252.64,153031.0,251.3046,251.8498,250.1945,250.4027,153031.0
2020-09-16 13:30:00,252.61,253.28,252.23,253.28,135198.0,250.373,251.037,249.9963,251.037,135198.0
2020-09-16 14:00:00,253.41,254.5,252.74,254.15,169377.0,251.1659,252.2462,250.5018,251.8993,169377.0
2020-09-16 14:30:00,254.26,254.94,252.52,252.74,145862.0,252.0083,252.6823,250.2837,250.5018,145862.0
2020-09-16 15:00:00,252.77,253.23,251.09,251.46,169446.0,250.5315,250.9875,248.8664,249.2331,169446.0
2020-09-16 15:30:00,251.38,252.0,250.33,250.57,420654.0,249.1538,249.7684,248.1131,248.351,420654.0
2020-09-17 09:30:00,246.12,248.13,244.54,247.96,527199.0,243.9404,245.9326,242.3744,245.7641,527199.0
2020-09-17 10:00:00,247.98,248.82,245.69,246.3,198431.0,245.784,246.6165,243.5142,244.1188,198431.0
2020-09-17 10:30:00,246.23,247.7,245.29,245.92,183469.0,244.0495,245.5064,243.1178,243.7422,183469.0
2020-09-17 11:00:00,245.95,247.26,245.3,246.21,170820.0,243.7719,245.0703,243.1277,244.0296,170820.0
2020-09-17 11:30:00,246.34,247.02,243.82,243.82,185193.0,244.1585,244.8325,241.6608,241.6608,185193.0
2020-09-17 12:00:00,243.81,244.56,242.02,242.82,248869.0,241.6509,242.3942,239.8767,240.6696,248869.0
2020-09-17 12:30:00,242.87,242.99,241.39,241.85,282029.0,240.7192,240.8381,239.2523,239.7082,282029.0
2020-09-17 13:00:00,241.89,242.98,241.57,242.2,172035.0,239.7479,240.8282,239.4307,240.0551,172035.0
2020-09-17 13:30:00,242.18,243.67,242.07,242.91,173014.0,240.0353,241.5121,239.9263,240.7589,173014.0
2020-09-17 14:00:00,242.94,244.11,242.51,242.51,146205.0,240.7886,241.9482,240.3624,240.3624,146205.0
2020-09-17 14:30:00,242.5,242.94,241.76,242.63,129598.0,240.3525,240.7886,239.619,240.4813,129598.0
2020-09-17 15:00:00,242.72,243.15,241.36,241.41,269065.0,240.5705,240.9967,239.2226,239.2721,269065.0
2020-09-17 15:30:00,241.34,244.93,241.31,244.53,558013.0,239.2028,242.761,239.173,242.3645,558013.0
2020-09-18 09:30:00,245.13,246.87,244.22,245.48,1143186.0,242.9592,244.6838,242.0573,243.3061,1143186.0
2020-09-18 10:00:00,245.67,248.11,245.12,245.92,187151.0,243.4944,245.9128,242.9493,243.7422,187151.0
2020-09-18 10:30:00,245.81,245.82,243.79,244.14,141491.0,243.6332,243.6431,241.6311,241.978,141491.0
2020-09-18 11:00:00,244.08,244.8,242.76,243.48,122181.0,241.9185,242.6321,240.6102,241.3238,122181.0
2020-09-18 11:30:00,243.37,243.48,242.21,242.95,260132.0,241.2148,241.3238,240.0651,240.7985,260132.0
2020-09-18 12:00:00,242.9,243.91,242.41,242.85,196486.0,240.7489,241.75,240.2633,240.6994,196486.0
2020-09-18 12:30:00,242.82,242.82,240.79,241.33,149397.0,240.6696,240.6696,238.6576,239.1928,149397.0
2020-09-18 13:00:00,241.23,241.77,240.13,240.2,139231.0,239.0937,239.6289,238.0035,238.0729,139231.0
2020-09-18 13:30:00,240.13,240.87,238.71,240.8,296278.0,238.0035,238.7369,236.596,238.6675,296278.0
2020-09-18 14:00:00,240.73,240.99,240.0,240.91,161261.0,238.5982,238.8559,237.8746,238.7766,161261.0
2020-09-18 14:30:00,240.87,241.56,240.4,241.54,101471.0,238.7369,239.4208,238.2711,239.401,101471.0
2020-09-18 15:00:00,241.5,242.66,241.29,242.44,159182.0,239.3613,240.5111,239.1532,240.293,159182.0
2020-09-18 15:30:00,242.41,243.68,242.03,242.65,409424.0,240.2633,241.522,239.8866,240.5012,409424.0
2020-09-21 09:30:00,238.97,243.95,237.1,243.44,488849.0,236.8537,241.7896,235.0003,241.2842,488849.0
2020-09-21 10:00:00,243.3,243.67,239.13,239.27,342964.0,241.1454,241.5121,237.0123,237.1511,342964.0
2020-09-21 10:30:00,239.17,239.78,236.8,238.63,314842.0,237.052,237.6566,234.703,236.5168,314842.0
2020-09-21 11:00:00,238.62,240.2,237.44,238.55,212948.0,236.5068,238.0729,235.3373,236.4375,212948.0
2020-09-21 11:30:00,238.56,240.85,237.86,240.76,220994.0,236.4474,238.7171,235.7536,238.6279,220994.0
2020-09-21 12:00:00,240.99,242.09,240.83,241.91,146383.0,238.8559,239.9461,238.6973,239.7677,146383.0
2020-09-21 12:30:00,241.88,242.62,241.44,242.23,97916.0,239.738,240.4714,239.3019,240.0849,97916.0
2020-09-21 13:00:00,242.4,243.49,241.73,243.28,109400.0,240.2534,241.3337,239.5893,241.1256,109400.0
2020-09-21 13:30:00,243.28,244.12,241.99,242.68,143178.0,241.1256,241.9581,239.847,240.5309,143178.0
2020-09-21 14:00:00,242.69,243.14,241.42,241.76,104749.0,240.5408,240.9868,239.282,239.619,104749.0
2020-09-21 14:30:00,241.76,242.37,240.56,242.23,115441.0,239.619,240.2236,238.4297,240.0849,115441.0
2020-09-21 15:00:00,242.2,244.35,242.17,243.71,214576.0,240.0551,242.1861,240.0254,241.5518,214576.0
2020-09-21 15:30:00,243.75,245.13,242.72,245.05,360822.0,241.5914,242.9592,240.5705,242.8799,360822.0
2020-09-22 09:30:00,246.74,247.3,241.26,245.12,508687.0,244.5549,245.11,239.1235,242.9493,508687.0
2020-09-22 10:00:00,245.09,245.43,243.3,244.75,210210.0,242.9195,243.2565,241.1454,242.5826,210210.0
2020-09-22 10:30:00,244.77,245.13,243.01,243.13,91868.0,242.6024,242.9592,240.858,240.9769,91868.0
2020-09-22 11:00:00,243.08,244.79,242.5,244.75,123252.0,240.9273,242.6222,240.3525,242.5826,123252.0
2020-09-22 11:30:00,244.81,246.19,244.36,245.2,143324.0,242.642,244.0098,242.196,243.0286,143324.0
2020-09-22 12:00:00,245.23,246.27,245.21,245.9,108351.0,243.0583,244.0891,243.0385,243.7224,108351.0
2020-09-22 12:30:00,246.0,246.29,244.78,245.21,75381.0,243.8215,244.1089,242.6123,243.0385,75381.0
2020-09-22 13:00:00,245.27,246.43,244.96,246.36,67034.0,243.098,244.2477,242.7907,244.1783,67034.0
2020-09-22 13:30:00,246.24,247.43,245.79,247.28,124198.0,244.0594,245.2388,243.6133,245.0902,124198.0
2020-09-22 14:00:00,247.3,247.91,246.78,247.23,154280.0,245.11,245.7146,244.5946,245.0406,154280.0
2020-09-22 14:30:00,247.32,247.54,246.59,247.3,88038.0,245.1298,245.3478,244.4063,245.11,88038.0
2020-09-22 15:00:00,247.34,248.0,246.81,247.65,184441.0,245.1496,245.8038,244.6243,245.4569,184441.0
2020-09-22 15:30:00,247.64,248.57,247.22,247.77,466287.0,245.447,246.3687,245.0307,245.5758,466287.0
2020-09-23 09:30:00,248.49,248.77,243.55,244.22,619742.0,246.2894,246.567,241.3932,242.0573,619742.0
2020-09-23 10:00:00,244.37,245.9,243.69,245.74,302070.0,242.2059,243.7224,241.5319,243.5638,302070.0
2020-09-23 10:30:00,245.78,245.83,244.0,244.04,267589.0,243.6034,243.653,241.8392,241.8788,267589.0
2020-09-23 11:00:00,244.07,244.9,242.87,243.23,316055.0,241.9086,242.7312,240.7192,241.076,316055.0
2020-09-23 11:30:00,243.13,243.43,241.25,241.43,264674.0,240.9769,241.2742,239.1136,239.292,264674.0
2020-09-23 12:00:00,241.31,242.62,241.22,242.24,271171.0,239.173,240.4714,239.0838,240.0948,271171.0
2020-09-23 12:30:00,242.21,242.87,241.57,242.51,297985.0,240.0651,240.7192,239.4307,240.3624,297985.0
2020-09-23 13:00:00,242.48,242.54,240.66,240.79,210018.0,240.3327,240.3921,238.5288,238.6576,210018.0
2020-09-23 13:30:00,240.8,241.04,238.9,239.19,339698.0,238.6675,238.9054,236.7844,237.0718,339698.0
2020-09-23 14:00:00,239.17,239.19,236.83,237.16,352413.0,237.052,237.0718,234.7327,235.0598,352413.0
2020-09-23 14:30:00,237.15,237.56,235.65,236.45,370973.0,235.0499,235.4562,233.5631,234.3561,370973.0
2020-09-23 15:00:00,236.52,237.35,235.51,237.22,335208.0,234.4254,235.2481,233.4244,235.1192,335208.0
2020-09-23 15:30:00,237.29,238.37,235.35,236.13,719894.0,235.1886,236.2591,233.2658,234.0389,719894.0
2020-09-24 09:30:00,235.84,237.96,233.63,237.21,572936.0,233.7515,235.8527,231.561,235.1093,572936.0
2020-09-24 10:00:00,237.37,239.5,236.13,236.34,253601.0,235.2679,237.379,234.0389,234.247,253601.0
2020-09-24 10:30:00,236.37,237.2,233.72,236.92,196738.0,234.2768,235.0994,231.6502,234.8219,196738.0
2020-09-24 11:00:00,236.92,238.66,235.32,238.14,167277.0,234.8219,236.5465,233.2361,236.0311,167277.0
2020-09-24 11:30:00,238.29,238.84,236.91,238.5,159991.0,236.1798,236.7249,234.812,236.3879,159991.0
2020-09-24 12:00:00,238.57,239.58,238.32,238.52,141763.0,236.4573,237.4583,236.2095,236.4077,141763.0
2020-09-24 12:30:00,238.54,238.93,237.39,238.85,81146.0,236.4276,236.8141,235.2877,236.7348,81146.0
2020-09-24 13:00:00,238.84,239.46,238.29,239.42,95323.0,236.7249,237.3394,236.1798,237.2998,95323.0
2020-09-24 13:30:00,239.49,239.96,238.55,238.64,121518.0,237.3691,237.835,236.4375,236.5267,121518.0
2020-09-24 14:00:00,238.79,238.91,236.79,237.28,162186.0,236.6753,236.7943,234.693,235.1787,162186.0
2020-09-24 14:30:00,237.28,238.76,236.65,236.75,152148.0,235.1787,236.6456,234.5543,234.6534,152148.0
2020-09-24 15:00:00,236.75,237.39,235.37,235.92,157137.0,234.6534,235.2877,233.2856,233.8308,157137.0
2020-09-24 15:30:00,235.76,237.91,235.19,237.5,365085.0,233.6722,235.8031,233.1072,235.3968,365085.0
2020-09-25 09:30:00,237.39,238.83,235.05,237.19,323815.0,235.2877,236.715,232.9685,235.0895,323815.0
2020-09-25 10:00:00,237.25,239.14,235.59,238.82,142619.0,235.149,237.0222,233.5037,236.7051,142619.0
2020-09-25 10:30:00,238.82,239.69,238.47,239.25,114832.0,236.7051,237.5674,236.3582,237.1313,114832.0
2020-09-25 11:00:00,239.32,240.43,238.49,239.57,141821.0,237.2006,238.3008,236.378,237.4484,141821.0
2020-09-25 11:30:00,239.57,239.57,237.87,237.9,92642.0,237.4484,237.4484,235.7635,235.7932,92642.0
2020-09-25 12:00:00,237.95,239.09,237.93,238.54,118447.0,235.8428,236.9727,235.823,236.4276,118447.0
2020-09-25 12:30:00,238.55,239.74,238.3,239.66,93717.0,236.4375,237.6169,236.1897,237.5376,93717.0
2020-09-25 13:00:00,239.57,240.36,239.35,240.3,151270.0,237.4484,238.2314,237.2304,238.172,151270.0
2020-09-25 13:30:00,240.32,241.7,240.14,241.39,165934.0,238.1918,239.5596,238.0134,239.2523,165934.0
2020-09-25 14:00:00,241.29,242.11,241.04,241.85,145672.0,239.1532,239.9659,238.9054,239.7082,145672.0
2020-09-25 14:30:00,241.86,242.96,241.54,242.71,160416.0,239.7182,240.8084,239.401,240.5606,160416.0
2020-09-25 15:00:00,242.67,243.95,242.54,243.12,249619.0,240.521,241.7896,240.3921,240.967,249619.0
2020-09-25 15:30:00,243.09,243.54,242.25,242.92,579096.0,240.9373,241.3833,240.1047,240.7688,579096.0
2020-09-28 09:30:00,247.56,247.99,242.21,244.11,635685.0,245.3677,245.7939,240.0651,241.9482,635685.0
2020-09-28 10:00:00,244.0,248.58,243.5,246.7,333752.0,241.8392,246.3786,241.3436,244.5153,333752.0
2020-09-28 10:30:00,246.59,247.32,245.84,246.43,160845.0,244.4063,245.1298,243.6629,244.2477,160845.0
2020-09-28 11:00:00,246.47,247.65,246.24,246.89,135891.0,244.2873,245.4569,244.0594,244.7036,135891.0
2020-09-28 11:30:00,246.81,247.07,245.35,245.6,108803.0,244.6243,244.882,243.1772,243.425,108803.0
2020-09-28 12:00:00,245.57,245.7,244.33,244.93,123257.0,243.3953,243.5241,242.1663,242.761,123257.0
2020-09-28 12:30:00,244.93,246.16,244.55,245.92,163536.0,242.761,243.9801,242.3843,243.7422,163536.0
2020-09-28 13:00:00,245.96,246.36,245.16,246.11,80835.0,243.7818,244.1783,242.9889,243.9305,80835.0
2020-09-28 13:30:00,246.08,246.97,246.08,246.83,86898.0,243.9008,244.7829,243.9008,244.6441,86898.0
2020-09-28 14:00:00,246.84,247.09,245.99,246.85,111495.0,244.654,244.9018,243.8116,244.664,111495.0
2020-09-28 14:30:00,246.89,247.37,246.73,246.78,88820.0,244.7036,245.1794,244.545,244.5946,88820.0
2020-09-28 15:00:00,246.79,247.06,245.99,246.9,118325.0,244.6045,244.8721,243.8116,244.7135,118325.0
2020-09-28 15:30:00,246.94,246.94,246.03,246.83,249810.0,244.7532,244.7532,243.8512,244.6441,249810.0
2020-09-29 09:30:00,245.26,247.14,244.5,246.82,425437.0,243.088,244.9514,242.3348,244.6342,425437.0
2020-09-29 10:00:00,246.9,247.07,245.22,245.69,150391.0,244.7135,244.882,243.0484,243.5142,150391.0
2020-09-29 10:30:00,245.74,246.22,244.57,245.52,169293.0,243.5638,244.0395,242.4042,243.3457,169293.0
2020-09-29 11:00:00,245.56,246.53,245.21,246.09,124724.0,243.3854,244.3468,243.0385,243.9107,124724.0
2020-09-29 11:30:00,246.07,246.4,245.4,246.25,134056.0,243.8909,244.2179,243.2268,244.0693,134056.0
2020-09-29 12:00:00,246.23,246.58,245.45,245.68,139855.0,244.0495,244.3964,243.2764,243.5043,139855.0
2020-09-29 12:30:00,245.7,247.46,245.66,247.38,173778.0,243.5241,245.2686,243.4845,245.1893,173778.0
2020-09-29 13:00:00,247.38,247.4,245.79,247.34,152621.0,245.1893,245.2091,243.6133,245.1496,152621.0
2020-09-29 13:30:00,247.4,247.67,246.62,246.7,128492.0,245.2091,245.4767,244.436,244.5153,128492.0
2020-09-29 14:00:00,246.72,246.79,246.15,246.73,118884.0,244.5351,244.6045,243.9702,244.545,118884.0
2020-09-29 14:30:00,246.73,247.66,246.64,247.09,245911.0,244.545,245.4668,244.4558,244.9018,245911.0
2020-09-29 15:00:00,247.1,247.9,246.48,246.62,244254.0,244.9117,245.7047,244.2972,244.436,244254.0
2020-09-29 15:30:00,246.6,247.76,246.14,247.39,461530.0,244.4162,245.5659,243.9602,245.1992,461530.0
2020-09-30 09:30:00,246.65,250.43,246.22,249.99,559229.0,244.4657,248.2123,244.0395,247.7762,559229.0
2020-09-30 10:00:00,249.94,253.35,249.07,251.67,928200.0,247.7266,251.1064,246.8643,249.4413,928200.0
2020-09-30 10:30:00,251.72,252.42,250.42,251.13,375948.0,249.4908,250.1846,248.2023,248.9061,375948.0
2020-09-30 11:00:00,251.18,254.23,251.17,254.21,367928.0,248.9556,251.9786,248.9457,251.9588,367928.0
2020-09-30 11:30:00,254.18,255.41,253.55,254.48,519899.0,251.929,253.1482,251.3046,252.2264,519899.0
2020-09-30 12:00:00,254.53,255.39,253.21,253.69,249838.0,252.2759,253.1283,250.9676,251.4434,249838.0
2020-09-30 12:30:00,253.65,254.03,251.71,252.25,240536.0,251.4037,251.7804,249.4809,250.0161,240536.0
2020-09-30 13:00:00,252.35,252.42,250.93,252.18,241535.0,250.1153,250.1846,248.7078,249.9468,241535.0
2020-09-30 13:30:00,252.2,253.32,251.89,252.91,252745.0,249.9666,251.0767,249.6593,250.6703,252745.0
2020-09-30 14:00:00,252.92,253.38,250.88,252.04,265708.0,250.6802,251.1361,248.6583,249.808,265708.0
2020-09-30 14:30:00,252.01,252.04,249.83,251.75,279113.0,249.7783,249.808,247.6176,249.5206,279113.0
2020-09-30 15:00:00,251.67,252.28,248.66,250.11,377698.0,249.4413,250.0459,246.4579,247.8951,377698.0
2020-09-30 15:30:00,250.11,252.0,249.17,251.01,667773.0,247.8951,249.7684,246.9634,248.7871,667773.0
2020-10-01 09:30:00,253.18,254.67,251.61,253.19,469880.0,250.9379,252.4147,249.3818,250.9478,469880.0
2020-10-01 10:00:00,253.08,253.46,250.81,253.09,237277.0,250.8388,251.2154,248.5889,250.8487,237277.0
2020-10-01 10:30:00,253.14,254.51,252.84,254.32,164310.0,250.8983,252.2561,250.6009,252.0678,164310.0
2020-10-01 11:00:00,254.38,254.58,252.91,253.67,144830.0,252.1273,252.3255,250.6703,251.4236,144830.0
2020-10-01 11:30:00,253.62,254.61,252.99,253.29,167774.0,251.374,252.3552,250.7496,251.0469,167774.0
2020-10-01 12:00:00,253.29,253.66,252.23,253.11,173245.0,251.0469,251.4137,249.9963,250.8685,173245.0
2020-10-01 12:30:00,253.1,253.55,252.59,253.35,97371.0,250.8586,251.3046,250.3531,251.1064,97371.0
2020-10-01 13:00:00,253.35,254.34,253.27,253.72,110093.0,251.1064,252.0876,251.0271,251.4731,110093.0
2020-10-01 13:30:00,253.66,253.91,252.69,253.09,122048.0,251.4137,251.6614,250.4522,250.8487,122048.0
2020-10-01 14:00:00,253.18,253.74,252.04,253.53,156831.0,250.9379,251.4929,249.808,251.2848,156831.0
2020-10-01 14:30:00,253.51,254.24,253.37,254.02,98797.0,251.265,251.9885,251.1262,251.7705,98797.0
2020-10-01 15:00:00,254.04,254.5,252.77,253.16,151935.0,251.7903,252.2462,250.5315,250.9181,151935.0
2020-10-01 15:30:00,253.16,253.57,252.48,253.37,307062.0,250.9181,251.3244,250.2441,251.1262,307062.0
2020-10-02 09:30:00,249.75,253.64,248.0,252.67,421623.0,247.5383,251.3938,245.8038,250.4324,421623.0
2020-10-02 10:00:00,252.67,254.95,252.5,254.36,305590.0,250.4324,252.6922,250.2639,252.1075,305590.0
2020-10-02 10:30:00,254.28,254.7,252.0,252.53,317946.0,252.0282,252.4444,249.7684,250.2937,317946.0
2020-10-02 11:00:00,252.53,252.99,251.0,251.05,175602.0,250.2937,250.7496,248.7772,248.8268,175602.0
2020-10-02 11:30:00,250.94,250.94,248.08,248.59,209679.0,248.7177,248.7177,245.8831,246.3886,209679.0
2020-10-02 12:00:00,248.53,249.91,247.21,249.37,299590.0,246.3291,247.6969,245.0208,247.1616,299590.0
2020-10-02 12:30:00,249.32,250.26,248.7,249.16,126210.0,247.1121,248.0438,246.4976,246.9535,126210.0
2020-10-02 13:00:00,249.24,249.44,248.14,249.02,111173.0,247.0328,247.231,245.9425,246.8147,111173.0
2020-10-02 13:30:00,249.01,249.68,248.25,248.76,88498.0,246.8048,247.4689,246.0516,246.557,88498.0
2020-10-02 14:00:00,248.79,249.95,248.72,248.8,84993.0,246.5868,247.7365,246.5174,246.5967,84993.0
2020-10-02 14:30:00,248.81,249.18,248.0,248.91,134450.0,246.6066,246.9733,245.8038,246.7057,134450.0
2020-10-02 15:00:00,248.94,249.29,248.01,248.37,118740.0,246.7355,247.0824,245.8137,246.1705,118740.0
2020-10-02 15:30:00,248.4,249.21,247.8,247.95,395368.0,246.2002,247.0031,245.6055,245.7542,395368.0
2020-10-05 09:30:00,250.0,252.32,249.0,251.91,274897.0,247.7861,250.0855,246.7949,249.6792,274897.0
2020-10-05 10:00:00,251.98,252.9,251.79,252.09,147789.0,249.7485,250.6604,249.5602,249.8576,147789.0
2020-10-05 10:30:00,252.16,253.28,252.16,252.33,93992.0,249.9269,251.037,249.9269,250.0954,93992.0
2020-10-05 11:00:00,252.29,252.36,250.75,251.03,119942.0,250.0558,250.1252,248.5294,248.8069,119942.0
2020-10-05 11:30:00,251.16,251.73,250.62,251.36,113484.0,248.9358,249.5007,248.4006,249.134,113484.0
2020-10-05 12:00:00,251.4,251.75,250.72,250.86,125311.0,249.1737,249.5206,248.4997,248.6384,125311.0
2020-10-05 12:30:00,250.85,251.76,250.63,251.73,111612.0,248.6285,249.5305,248.4105,249.5007,111612.0
2020-10-05 13:00:00,251.77,251.78,250.63,250.79,76060.0,249.5404,249.5503,248.4105,248.5691,76060.0
2020-10-05 13:30:00,250.82,250.82,250.1,250.45,185076.0,248.5988,248.5988,247.8852,248.2321,185076.0
2020-10-05 14:00:00,250.37,250.85,250.0,250.09,133352.0,248.1528,248.6285,247.7861,247.8753,133352.0
2020-10-05 14:30:00,250.13,250.64,250.0,250.54,143666.0,247.9149,248.4204,247.7861,248.3213,143666.0
2020-10-05 15:00:00,250.45,251.05,250.07,250.77,119081.0,248.2321,248.8268,247.8554,248.5492,119081.0
2020-10-05 15:30:00,250.73,251.71,250.4,251.53,352370.0,248.5096,249.4809,248.1825,249.3025,352370.0
2020-10-06 09:30:00,252.73,255.87,251.81,255.77,714228.0,250.4919,253.6041,249.58,253.505,714228.0
2020-10-06 10:00:00,255.73,257.29,255.22,256.03,268098.0,253.4653,255.0115,252.9598,253.7627,268098.0
2020-10-06 10:30:00,256.04,256.29,253.63,253.95,146365.0,253.7726,254.0204,251.3839,251.7011,146365.0
2020-10-06 11:00:00,254.07,254.47,252.45,252.95,173368.0,251.82,252.2165,250.2144,250.7099,173368.0
2020-10-06 11:30:00,252.93,254.05,252.28,252.44,223816.0,250.6901,251.8002,250.0459,250.2045,223816.0
2020-10-06 12:00:00,252.36,253.94,252.35,253.75,105047.0,250.1252,251.6912,250.1153,251.5029,105047.0
2020-10-06 12:30:00,253.74,254.75,253.32,253.89,128366.0,251.4929,252.494,251.0767,251.6416,128366.0
2020-10-06 13:00:00,253.89,254.67,253.44,254.44,98342.0,251.6416,252.4147,251.1956,252.1867,98342.0
2020-10-06 13:30:00,254.44,254.71,253.86,254.3,88279.0,252.1867,252.4544,251.6119,252.048,88279.0
2020-10-06 14:00:00,254.29,254.54,253.84,254.15,80841.0,252.0381,252.2859,251.5921,251.8993,80841.0
2020-10-06 14:30:00,254.25,255.8,249.8,251.12,227246.0,251.9984,253.5347,247.5878,248.8961,227246.0
2020-10-06 15:00:00,250.86,252.06,249.0,251.93,346758.0,248.6384,249.8278,246.7949,249.699,346758.0
2020-10-06 15:30:00,251.86,252.4,249.6,250.14,332010.0,249.6296,250.1648,247.3896,247.9248,332010.0
2020-10-07 09:30:00,252.2,256.58,252.2,255.4,325642.0,249.9666,254.3078,249.9666,253.1382,325642.0
2020-10-07 10:00:00,255.57,257.45,254.55,254.88,254340.0,253.3067,255.1701,252.2958,252.6228,254340.0
2020-10-07 10:30:00,254.88,257.69,254.45,257.01,182729.0,252.6228,255.408,252.1967,254.734,182729.0
2020-10-07 11:00:00,257.09,258.23,256.88,257.54,175859.0,254.8133,255.9432,254.6051,255.2593,175859.0
2020-10-07 11:30:00,257.58,258.67,257.52,258.44,120984.0,255.2989,256.3793,255.2395,256.1513,120984.0
2020-10-07 12:00:00,258.46,259.11,257.68,258.03,179537.0,256.1711,256.8154,255.3981,255.745,179537.0
2020-10-07 12:30:00,258.2,259.63,258.15,259.59,127694.0,255.9134,257.3308,255.8639,257.2911,127694.0
2020-10-07 13:00:00,259.56,260.33,259.4,259.7,197702.0,257.2614,258.0246,257.1028,257.4002,197702.0
2020-10-07 13:30:00,259.73,260.74,259.59,259.95,259923.0,257.4299,258.431,257.2911,257.648,259923.0
2020-10-07 14:00:00,260.03,260.49,259.43,260.14,212369.0,257.7272,258.1832,257.1326,257.8363,212369.0
2020-10-07 14:30:00,260.08,260.26,258.84,259.81,188029.0,257.7768,257.9552,256.5478,257.5092,188029.0
2020-10-07 15:00:00,259.76,260.26,259.36,259.61,178707.0,257.4596,257.9552,257.0632,257.311,178707.0
2020-10-07 15:30:00,259.64,260.67,259.34,259.86,516563.0,257.3407,258.3616,257.0434,257.5587,516563.0
2020-10-08 09:30:00,264.2,264.62,257.08,259.67,670933.0,261.8603,262.2766,254.8034,257.3704,670933.0
2020-10-08 10:00:00,259.6,260.08,257.63,258.3,208422.0,257.301,257.7768,255.3485,256.0126,208422.0
2020-10-08 10:30:00,258.42,259.6,258.15,259.14,295947.0,256.1315,257.301,255.8639,256.8451,295947.0
2020-10-08 11:00:00,259.14,261.9,259.04,260.13,206065.0,256.8451,259.5807,256.746,257.8264,206065.0
2020-10-08 11:30:00,260.18,261.08,259.22,260.31,165775.0,257.8759,258.7679,256.9244,258.0048,165775.0
2020-10-08 12:00:00,260.32,261.18,260.17,260.31,90159.0,258.0147,258.8671,257.866,258.0048,90159.0
2020-10-08 12:30:00,260.28,261.5,260.26,260.91,108949.0,257.975,259.1842,257.9552,258.5994,108949.0
2020-10-08 13:00:00,260.94,261.17,260.32,260.54,77849.0,258.6292,258.8571,258.0147,258.2327,77849.0
2020-10-08 13:30:00,260.52,260.73,259.53,259.64,75159.0,258.2129,258.421,257.2317,257.3407,75159.0
2020-10-08 14:00:00,259.58,260.35,259.35,259.84,66704.0,257.2812,258.0444,257.0533,257.5389,66704.0
2020-10-08 14:30:00,259.92,260.85,259.88,260.27,116785.0,257.6182,258.54,257.5786,257.9651,116785.0
2020-10-08 15:00:00,260.26,260.9,259.73,260.39,193507.0,257.9552,258.5895,257.4299,258.0841,193507.0
2020-10-08 15:30:00,260.45,260.49,259.8,260.22,335861.0,258.1435,258.1832,257.4993,257.9156,335861.0
2020-10-09 09:30:00,262.9,265.0,261.5,264.35,416579.0,260.5718,262.6532,259.1842,262.009,416579.0
2020-10-09 10:00:00,264.29,264.89,262.53,263.12,231048.0,261.9495,262.5442,260.2051,260.7899,231048.0
2020-10-09 10:30:00,263.24,263.98,263.24,263.56,129340.0,260.9088,261.6423,260.9088,261.226,129340.0
2020-10-09 11:00:00,263.58,265.17,263.54,264.4,157043.0,261.2458,262.8217,261.2062,262.0585,157043.0
2020-10-09 11:30:00,264.44,265.72,264.44,264.71,138870.0,262.0982,263.3669,262.0982,262.3658,138870.0
2020-10-09 12:00:00,264.68,264.89,264.14,264.17,110855.0,262.3361,262.5442,261.8008,261.8306,110855.0
2020-10-09 12:30:00,264.11,265.04,264.11,264.6,71932.0,261.7711,262.6929,261.7711,262.2568,71932.0
2020-10-09 13:00:00,264.63,265.3,264.02,264.11,131917.0,262.2865,262.9506,261.6819,261.7711,131917.0
2020-10-09 13:30:00,264.08,264.37,263.71,264.16,101062.0,261.7414,262.0288,261.3747,261.8207,101062.0
2020-10-09 14:00:00,264.17,264.55,264.0,264.41,108605.0,261.8306,262.2072,261.6621,262.0685,108605.0
2020-10-09 14:30:00,264.4,264.76,264.08,264.65,81354.0,262.0585,262.4154,261.7414,262.3063,81354.0
2020-10-09 15:00:00,264.68,265.68,264.5,265.66,154448.0,262.3361,263.3272,262.1577,263.3074,154448.0
2020-10-09 15:30:00,265.61,266.05,264.8,265.98,375597.0,263.2578,263.6939,262.455,263.6245,375597.0
2020-10-12 09:30:00,270.0,270.0,265.29,266.9,416592.0,267.6089,267.6089,262.9407,264.5364,416592.0
2020-10-12 10:00:00,266.84,268.14,266.0,267.47,190147.0,264.4769,265.7654,263.6444,265.1014,190147.0
2020-10-12 10:30:00,267.41,267.93,266.88,267.85,127212.0,265.0419,265.5573,264.5166,265.478,127212.0
2020-10-12 11:00:00,267.92,268.49,267.57,267.69,124253.0,265.5474,266.1123,265.2005,265.3194,124253.0
2020-10-12 11:30:00,267.69,268.09,265.99,266.9,201617.0,265.3194,265.7159,263.6345,264.5364,201617.0
2020-10-12 12:00:00,266.88,268.03,266.66,267.85,108503.0,264.5166,265.6564,264.2985,265.478,108503.0
2020-10-12 12:30:00,267.82,268.68,267.55,268.32,107540.0,265.4483,266.3006,265.1806,265.9438,107540.0
2020-10-12 13:00:00,268.24,268.65,267.42,268.51,93475.0,265.8645,266.2709,265.0518,266.1321,93475.0
2020-10-12 13:30:00,268.56,269.23,268.52,268.78,108560.0,266.1817,266.8458,266.1421,266.3998,108560.0
2020-10-12 14:00:00,268.84,268.99,268.12,268.85,151864.0,266.4592,266.6079,265.7456,266.4691,151864.0
2020-10-12 14:30:00,268.88,268.92,267.75,267.9,200772.0,266.4989,266.5385,265.3789,265.5275,200772.0
2020-10-12 15:00:00,267.93,268.32,267.22,267.84,201363.0,265.5573,265.9438,264.8536,265.4681,201363.0
2020-10-12 15:30:00,267.81,267.96,266.97,266.97,414576.0,265.4383,265.587,264.6058,264.6058,414576.0
2020-10-13 09:30:00,266.42,268.04,264.23,267.98,414648.0,264.0607,265.6663,261.89,265.6068,414648.0
2020-10-13 10:00:00,267.98,268.36,265.77,266.76,157896.0,265.6068,265.9835,263.4164,264.3976,157896.0
2020-10-13 10:30:00,266.8,267.05,266.21,266.8,171672.0,264.4373,264.6851,263.8525,264.4373,171672.0
2020-10-13 11:00:00,266.84,268.22,266.32,268.04,367631.0,264.4769,265.8447,263.9615,265.6663,367631.0
2020-10-13 11:30:00,268.06,268.79,267.59,267.89,123258.0,265.6861,266.4097,265.2203,265.5176,123258.0
2020-10-13 12:00:00,267.89,268.26,266.3,266.72,113053.0,265.5176,265.8844,263.9417,264.358,113053.0
2020-10-13 12:30:00,266.69,267.55,266.56,267.27,95245.0,264.3283,265.1806,264.1994,264.9031,95245.0
2020-10-13 13:00:00,267.34,267.52,266.29,267.19,108880.0,264.9725,265.1509,263.9318,264.8238,108880.0
2020-10-13 13:30:00,267.19,267.45,266.0,266.28,126480.0,264.8238,265.0815,263.6444,263.9219,126480.0
2020-10-13 14:00:00,266.24,267.01,265.85,266.49,125961.0,263.8822,264.6454,263.4957,264.13,125961.0
2020-10-13 14:30:00,266.57,267.4,265.95,267.15,145348.0,264.2093,265.032,263.5948,264.7842,145348.0
2020-10-13 15:00:00,267.08,267.98,267.06,267.63,141650.0,264.7148,265.6068,264.695,265.2599,141650.0
2020-10-13 15:30:00,267.63,267.8,266.53,266.85,411556.0,265.2599,265.4284,264.1697,264.4868,411556.0
2020-10-14 09:30:00,270.0,270.16,266.35,266.35,552901.0,267.6089,267.7675,263.9913,263.9913,552901.0
2020-10-14 10:00:00,266.44,266.58,263.64,263.91,296930.0,264.0805,264.2192,261.3053,261.5729,296930.0
2020-10-14 10:30:00,263.88,266.05,262.82,265.52,248410.0,261.5431,263.6939,260.4925,263.1686,248410.0
2020-10-14 11:00:00,265.75,266.0,264.31,264.56,141633.0,263.3966,263.6444,261.9693,262.2171,141633.0
2020-10-14 11:30:00,264.5,264.84,261.79,261.83,200916.0,262.1577,262.4946,259.4717,259.5113,200916.0
2020-10-14 12:00:00,261.85,262.01,258.74,259.44,389309.0,259.5311,259.6897,256.4487,257.1425,389309.0
2020-10-14 12:30:00,259.44,260.79,258.8,260.51,321876.0,257.1425,258.4805,256.5081,258.203,321876.0
2020-10-14 13:00:00,260.37,261.48,260.28,261.04,167931.0,258.0642,259.1644,257.975,258.7283,167931.0
2020-10-14 13:30:00,261.09,262.57,260.4,262.32,123241.0,258.7779,260.2447,258.094,259.997,123241.0
2020-10-14 14:00:00,262.32,263.03,261.67,261.94,113963.0,259.997,260.7007,259.3527,259.6203,113963.0
2020-10-14 14:30:00,261.92,262.22,260.99,262.13,92694.0,259.6005,259.8978,258.6787,259.8086,92694.0
2020-10-14 15:00:00,262.16,263.4,261.94,262.91,133180.0,259.8384,261.0674,259.6203,260.5817,133180.0
2020-10-14 15:30:00,262.89,263.5,261.77,261.99,383869.0,260.5619,261.1665,259.4518,259.6699,383869.0
2020-10-15 09:30:00,258.11,260.52,256.37,258.29,359561.0,255.8242,258.2129,254.0997,256.0027,359561.0
2020-10-15 10:00:00,258.33,258.42,255.52,256.04,294703.0,256.0423,256.1315,253.2572,253.7726,294703.0
2020-10-15 10:30:00,256.04,256.11,254.02,255.65,291341.0,253.7726,253.842,251.7705,253.386,291341.0
2020-10-15 11:00:00,255.6,256.87,254.61,256.16,175783.0,253.3365,254.5952,252.3552,253.8915,175783.0
2020-10-15 11:30:00,256.15,256.82,255.17,255.21,172673.0,253.8816,254.5457,252.9103,252.9499,172673.0
2020-10-15 12:00:00,255.2,256.01,254.85,255.59,155517.0,252.94,253.7428,252.5931,253.3266,155517.0
2020-10-15 12:30:00,255.53,255.74,254.65,254.99,129337.0,253.2671,253.4752,252.3949,252.7319,129337.0
2020-10-15 13:00:00,254.91,255.97,254.85,254.9,108498.0,252.6526,253.7032,252.5931,252.6427,108498.0
2020-10-15 13:30:00,254.93,255.92,254.66,255.18,143277.0,252.6724,253.6536,252.4048,252.9202,143277.0
2020-10-15 14:00:00,255.21,256.48,255.12,256.28,264953.0,252.9499,254.2087,252.8607,254.0105,264953.0
2020-10-15 14:30:00,256.3,256.85,255.67,256.77,211478.0,254.0303,254.5754,253.4059,254.4961,211478.0
2020-10-15 15:00:00,256.76,257.55,256.35,257.3,205627.0,254.4862,255.2692,254.0798,255.0214,205627.0
2020-10-15 15:30:00,257.31,257.9,256.85,257.76,437254.0,255.0313,255.6161,254.5754,255.4773,437254.0
2020-10-16 09:30:00,259.24,261.72,258.79,261.33,615043.0,256.9442,259.4023,256.4982,259.0157,615043.0
2020-10-16 10:00:00,261.62,262.52,260.74,262.0,137855.0,259.3032,260.1952,258.431,259.6798,137855.0
2020-10-16 10:30:00,262.1,262.34,260.11,260.85,119104.0,259.7789,260.0168,257.8065,258.54,119104.0
2020-10-16 11:00:00,260.81,260.83,258.5,259.28,137541.0,258.5003,258.5202,256.2108,256.9839,137541.0
2020-10-16 11:30:00,259.11,260.26,259.09,260.03,92926.0,256.8154,257.9552,256.7956,257.7272,92926.0
2020-10-16 12:00:00,260.0,260.1,258.9,259.6,59461.0,257.6975,257.7966,256.6072,257.301,59461.0
2020-10-16 12:30:00,259.6,259.68,258.73,259.3,68308.0,257.301,257.3803,256.4388,257.0037,68308.0
2020-10-16 13:00:00,259.26,260.14,259.26,259.8,53825.0,256.9641,257.8363,256.9641,257.4993,53825.0
2020-10-16 13:30:00,259.72,259.94,259.07,259.07,51668.0,257.42,257.638,256.7757,256.7757,51668.0
2020-10-16 14:00:00,259.14,259.68,258.81,259.38,59821.0,256.8451,257.3803,256.518,257.083,59821.0
2020-10-16 14:30:00,259.43,260.35,259.17,260.28,72861.0,257.1326,258.0444,256.8749,257.975,72861.0
2020-10-16 15:00:00,260.25,260.28,258.84,259.31,131989.0,257.9453,257.975,256.5478,257.0136,131989.0
2020-10-16 15:30:00,259.25,259.4,258.49,258.51,304402.0,256.9541,257.1028,256.2009,256.2207,304402.0
2020-10-19 09:30:00,259.76,261.48,258.39,258.46,273440.0,257.4596,259.1644,256.1018,256.1711,273440.0
2020-10-19 10:00:00,258.34,259.78,256.71,259.78,188200.0,256.0522,257.4795,254.4366,257.4795,188200.0
2020-10-19 10:30:00,259.7,259.73,257.33,258.96,130395.0,257.4002,257.4299,255.0512,256.6667,130395.0
2020-10-19 11:00:00,259.01,260.12,258.51,259.66,66586.0,256.7163,257.8164,256.2207,257.3605,66586.0
2020-10-19 11:30:00,259.49,259.62,258.25,258.78,120123.0,257.192,257.3209,255.963,256.4883,120123.0
2020-10-19 12:00:00,258.76,259.3,257.46,257.73,63456.0,256.4685,257.0037,255.18,255.4476,63456.0
2020-10-19 12:30:00,257.89,258.47,257.73,258.4,39008.0,255.6062,256.1811,255.4476,256.1117,39008.0
2020-10-19 13:00:00,258.38,258.68,257.94,258.11,56117.0,256.0919,256.3892,255.6558,255.8242,56117.0
2020-10-19 13:30:00,258.15,258.25,256.57,257.14,57183.0,255.8639,255.963,254.2979,254.8628,57183.0
2020-10-19 14:00:00,257.04,257.81,256.68,257.67,83195.0,254.7637,255.5269,254.4069,255.3881,83195.0
2020-10-19 14:30:00,257.65,257.75,255.84,255.88,121273.0,255.3683,255.4674,253.5743,253.614,121273.0
2020-10-19 15:00:00,255.81,255.97,254.5,255.02,167081.0,253.5446,253.7032,252.2462,252.7616,167081.0
2020-10-19 15:30:00,254.98,255.63,254.51,255.06,397267.0,252.722,253.3662,252.2561,252.8013,397267.0
2020-10-20 09:30:00,256.12,259.18,256.08,258.19,306823.0,253.8519,256.8848,253.8122,255.9035,306823.0
2020-10-20 10:00:00,258.32,258.56,256.14,256.43,113952.0,256.0324,256.2703,253.8717,254.1591,113952.0
2020-10-20 10:30:00,256.46,257.05,255.04,255.04,113462.0,254.1889,254.7736,252.7814,252.7814,113462.0
2020-10-20 11:00:00,255.01,255.84,254.05,254.77,144332.0,252.7517,253.5743,251.8002,252.5138,144332.0
2020-10-20 11:30:00,254.66,256.03,254.15,256.03,77609.0,252.4048,253.7627,251.8993,253.7627,77609.0
2020-10-20 12:00:00,256.03,256.41,255.83,256.2,54933.0,253.7627,254.1393,253.5644,253.9312,54933.0
2020-10-20 12:30:00,256.13,257.08,255.09,255.5,74493.0,253.8618,254.8034,252.831,253.2374,74493.0
2020-10-20 13:00:00,255.5,257.61,255.33,257.1,144032.0,253.2374,255.3287,253.0689,254.8232,144032.0
2020-10-20 13:30:00,257.13,257.98,257.06,257.64,166640.0,254.8529,255.6954,254.7835,255.3584,166640.0
2020-10-20 14:00:00,257.64,258.95,257.49,258.25,101466.0,255.3584,256.6568,255.2097,255.963,101466.0
2020-10-20 14:30:00,258.44,258.71,257.95,258.16,77357.0,256.1513,256.4189,255.6657,255.8738,77357.0
2020-10-20 15:00:00,258.17,258.45,255.5,256.83,113781.0,255.8837,256.1612,253.2374,254.5556,113781.0
2020-10-20 15:30:00,256.63,257.25,255.86,255.86,197071.0,254.3574,254.9719,253.5942,253.5942,197071.0
2020-10-21 09:30:00,256.45,258.21,253.8,258.08,359292.0,254.1789,255.9234,251.5524,255.7945,359292.0
2020-10-21 10:00:00,258.02,258.31,256.7,257.18,92890.0,255.735,256.0225,254.4267,254.9025,92890.0
2020-10-21 10:30:00,257.2,257.29,255.31,255.46,102660.0,254.9223,255.0115,253.049,253.1977,102660.0
2020-10-21 11:00:00,255.53,255.63,252.29,253.86,159939.0,253.2671,253.3662,250.0558,251.6119,159939.0
2020-10-21 11:30:00,253.81,255.0,253.47,253.67,79652.0,251.5623,252.7418,251.2253,251.4236,79652.0
2020-10-21 12:00:00,253.74,254.9,252.57,253.88,165012.0,251.4929,252.6427,250.3333,251.6317,165012.0
2020-10-21 12:30:00,253.87,253.96,251.85,252.14,155465.0,251.6218,251.711,249.6197,249.9071,155465.0
2020-10-21 13:00:00,252.08,253.98,251.98,253.72,86604.0,249.8476,251.7308,249.7485,251.4731,86604.0
2020-10-21 13:30:00,253.81,254.79,253.43,253.9,70105.0,251.5623,252.5336,251.1857,251.6515,70105.0
2020-10-21 14:00:00,253.97,254.95,253.64,254.88,61709.0,251.7209,252.6922,251.3938,252.6228,61709.0
2020-10-21 14:30:00,254.76,256.0,254.61,255.9,58580.0,252.5039,253.7329,252.3552,253.6338,58580.0
2020-10-21 15:00:00,255.93,256.0,254.72,255.55,65702.0,253.6636,253.7329,252.4643,253.2869,65702.0
2020-10-21 15:30:00,255.47,255.55,253.9,254.17,180777.0,253.2076,253.2869,251.6515,251.9191,180777.0
2020-10-22 09:30:00,253.89,255.22,252.7,252.89,229630.0,251.6416,252.9598,250.4622,250.6505,229630.0
2020-10-22 10:00:00,252.77,253.22,249.08,249.4,216611.0,250.5315,250.9775,246.8742,247.1914,216611.0
2020-10-22 10:30:00,249.46,249.53,246.13,247.28,471219.0,247.2508,247.3202,243.9503,245.0902,471219.0
2020-10-22 11:00:00,247.21,249.59,246.91,249.03,230630.0,245.0208,247.3797,244.7234,246.8247,230630.0
2020-10-22 11:30:00,249.03,249.16,247.8,248.0,140280.0,246.8247,246.9535,245.6055,245.8038,140280.0
2020-10-22 12:00:00,248.12,248.44,247.25,247.36,86823.0,245.9227,246.2399,245.0604,245.1694,86823.0
2020-10-22 12:30:00,247.36,248.41,246.61,248.19,119741.0,245.1694,246.2101,244.4261,245.9921,119741.0
2020-10-22 13:00:00,248.27,249.59,247.79,249.49,162268.0,246.0714,247.3797,245.5956,247.2806,162268.0
2020-10-22 13:30:00,249.6,250.66,249.14,249.95,118020.0,247.3896,248.4402,246.9337,247.7365,118020.0
2020-10-22 14:00:00,249.99,250.5,249.6,250.11,79663.0,247.7762,248.2816,247.3896,247.8951,79663.0
2020-10-22 14:30:00,250.13,250.67,249.93,250.15,82601.0,247.9149,248.4501,247.7167,247.9347,82601.0
2020-10-22 15:00:00,250.2,250.47,249.34,250.19,119880.0,247.9843,248.2519,247.1319,247.9744,119880.0
2020-10-22 15:30:00,250.2,250.72,249.25,249.67,259740.0,247.9843,248.4997,247.0427,247.459,259740.0
2020-10-23 09:30:00,250.1,250.55,247.15,248.01,396274.0,247.8852,248.3312,244.9613,245.8137,396274.0
2020-10-23 10:00:00,248.04,249.58,246.81,249.14,176732.0,245.8434,247.3698,244.6243,246.9337,176732.0
2020-10-23 10:30:00,249.05,249.46,247.56,248.98,129930.0,246.8445,247.2508,245.3677,246.7751,129930.0
2020-10-23 11:00:00,248.95,250.33,248.47,248.72,130457.0,246.7454,248.1131,246.2696,246.5174,130457.0
2020-10-23 11:30:00,248.67,248.9,247.36,248.29,95401.0,246.4678,246.6958,245.1694,246.0912,95401.0
2020-10-23 12:00:00,248.25,248.87,247.39,247.64,108749.0,246.0516,246.6661,245.1992,245.447,108749.0
2020-10-23 12:30:00,247.64,248.03,247.1,247.19,143032.0,245.447,245.8335,244.9117,245.0009,143032.0
2020-10-23 13:00:00,247.17,249.01,247.13,248.73,109041.0,244.9811,246.8048,244.9415,246.5273,109041.0
2020-10-23 13:30:00,248.75,249.02,248.1,248.33,85263.0,246.5471,246.8147,245.9029,246.1309,85263.0
2020-10-23 14:00:00,248.41,248.91,248.32,248.86,67624.0,246.2101,246.7057,246.1209,246.6562,67624.0
2020-10-23 14:30:00,248.91,248.97,248.38,248.59,80357.0,246.7057,246.7652,246.1804,246.3886,80357.0
2020-10-23 15:00:00,248.56,249.4,248.36,249.17,83467.0,246.3588,247.1914,246.1606,246.9634,83467.0
2020-10-23 15:30:00,249.2,250.57,249.11,250.57,287040.0,246.9931,248.351,246.9039,248.351,287040.0
2020-10-26 09:30:00,245.3,248.11,244.26,246.53,649567.0,243.1277,245.9128,242.0969,244.3468,649567.0
2020-10-26 10:00:00,246.5,247.04,245.04,245.05,176366.0,244.3171,244.8523,242.87,242.8799,176366.0
2020-10-26 10:30:00,245.1,245.31,242.58,242.67,294413.0,242.9295,243.1376,240.4318,240.521,294413.0
2020-10-26 11:00:00,242.55,242.55,240.39,241.54,452187.0,240.402,240.402,238.2612,239.401,452187.0
2020-10-26 11:30:00,241.53,242.29,240.89,241.49,182765.0,239.3911,240.1443,238.7567,239.3514,182765.0
2020-10-26 12:00:00,241.44,242.26,241.18,241.77,128086.0,239.3019,240.1146,239.0442,239.6289,128086.0
2020-10-26 12:30:00,241.77,241.77,238.95,239.21,297544.0,239.6289,239.6289,236.8339,237.0916,297544.0
2020-10-26 13:00:00,239.09,239.55,237.72,237.9,302316.0,236.9727,237.4286,235.6148,235.7932,302316.0
2020-10-26 13:30:00,237.9,239.21,237.38,239.0,150192.0,235.7932,237.0916,235.2778,236.8835,150192.0
2020-10-26 14:00:00,239.12,240.31,238.8,240.16,163273.0,237.0024,238.1819,236.6852,238.0332,163273.0
2020-10-26 14:30:00,240.24,241.42,239.99,241.22,152063.0,238.1125,239.282,237.8647,239.0838,152063.0
2020-10-26 15:00:00,241.23,241.64,240.34,240.94,156750.0,239.0937,239.5001,238.2116,238.8063,156750.0
2020-10-26 15:30:00,241.0,242.0,239.91,241.97,376742.0,238.8658,239.8569,237.7854,239.8272,376742.0
2020-10-27 09:30:00,248.0,251.75,245.76,249.74,725719.0,245.8038,249.5206,243.5836,247.5284,725719.0
2020-10-27 10:00:00,249.9,249.95,246.51,246.89,215530.0,247.687,247.7365,244.327,244.7036,215530.0
2020-10-27 10:30:00,246.81,248.82,246.71,248.05,209818.0,244.6243,246.6165,244.5252,245.8533,209818.0
2020-10-27 11:00:00,247.93,249.79,247.84,249.13,148427.0,245.7344,247.5779,245.6452,246.9238,148427.0
2020-10-27 11:30:00,249.14,249.78,248.33,249.52,120700.0,246.9337,247.568,246.1309,247.3103,120700.0
2020-10-27 12:00:00,249.64,250.0,248.85,249.03,128569.0,247.4293,247.7861,246.6462,246.8247,128569.0
2020-10-27 12:30:00,248.9,249.23,248.35,249.21,64928.0,246.6958,247.0229,246.1507,247.0031,64928.0
2020-10-27 13:00:00,249.18,249.73,248.34,249.44,149209.0,246.9733,247.5185,246.1408,247.231,149209.0
2020-10-27 13:30:00,249.37,251.65,249.36,251.25,235978.0,247.1616,249.4215,247.1517,249.025,235978.0
2020-10-27 14:00:00,251.21,251.38,250.02,250.74,146622.0,248.9853,249.1538,247.8059,248.5195,146622.0
2020-10-27 14:30:00,250.78,250.84,249.38,249.42,135247.0,248.5592,248.6186,247.1716,247.2112,135247.0
2020-10-27 15:00:00,249.51,250.6,249.17,250.6,137916.0,247.3004,248.3808,246.9634,248.3808,137916.0
2020-10-27 15:30:00,250.55,251.01,250.14,250.38,380410.0,248.3312,248.7871,247.9248,248.1627,380410.0
2020-10-28 09:30:00,244.6,245.45,240.41,241.9,460730.0,242.4339,243.2764,238.281,239.7578,460730.0
2020-10-28 10:00:00,241.9,242.14,239.09,239.77,286186.0,239.7578,239.9957,236.9727,237.6467,286186.0
2020-10-28 10:30:00,239.69,241.18,239.01,240.78,186990.0,237.5674,239.0442,236.8934,238.6477,186990.0
2020-10-28 11:00:00,240.69,240.92,239.18,239.35,119670.0,238.5585,238.7865,237.0619,237.2304,119670.0
2020-10-28 11:30:00,239.31,240.61,238.6,239.71,197266.0,237.1907,238.4792,236.487,237.5872,197266.0
2020-10-28 12:00:00,239.77,240.73,239.2,239.28,133662.0,237.6467,238.5982,237.0817,237.161,133662.0
2020-10-28 12:30:00,239.36,239.95,238.61,238.63,125887.0,237.2403,237.8251,236.4969,236.5168,125887.0
2020-10-28 13:00:00,238.62,239.21,238.01,238.72,134397.0,236.5068,237.0916,235.9022,236.606,134397.0
2020-10-28 13:30:00,238.75,240.21,238.69,240.01,104103.0,236.6357,238.0828,236.5762,237.8845,104103.0
2020-10-28 14:00:00,239.91,239.94,238.56,239.74,88898.0,237.7854,237.8152,236.4474,237.6169,88898.0
2020-10-28 14:30:00,239.95,240.19,238.57,240.07,125506.0,237.8251,238.0629,236.4573,237.944,125506.0
2020-10-28 15:00:00,240.27,241.74,240.07,241.09,201582.0,238.1422,239.5992,237.944,238.955,201582.0
2020-10-28 15:30:00,241.12,241.97,238.03,238.56,506627.0,238.9847,239.8272,235.9221,236.4474,506627.0
2020-10-29 09:30:00,242.52,242.52,239.46,240.9,344009.0,240.3723,240.3723,237.3394,238.7667,344009.0
2020-10-29 10:00:00,240.92,241.8,239.31,241.05,246697.0,238.7865,239.6587,237.1907,238.9153,246697.0
2020-10-29 10:30:00,241.23,241.42,238.64,239.33,165204.0,239.0937,239.282,236.5267,237.2106,165204.0
2020-10-29 11:00:00,239.42,240.41,238.89,240.0,145125.0,237.2998,238.281,236.7745,237.8746,145125.0
2020-10-29 11:30:00,240.13,240.58,238.62,239.28,121324.0,238.0035,238.4495,236.5068,237.161,121324.0
2020-10-29 12:00:00,239.56,239.85,239.05,239.21,77336.0,237.4385,237.726,236.933,237.0916,77336.0
2020-10-29 12:30:00,239.2,239.39,237.46,237.56,248816.0,237.0817,237.27,235.3571,235.4562,248816.0
2020-10-29 13:00:00,237.57,238.21,237.28,238.2,149836.0,235.4661,236.1005,235.1787,236.0906,149836.0
2020-10-29 13:30:00,238.2,238.34,237.6,237.83,157906.0,236.0906,236.2293,235.4959,235.7238,157906.0
2020-10-29 14:00:00,237.82,239.2,237.82,238.51,202828.0,235.7139,237.0817,235.7139,236.3978,202828.0
2020-10-29 14:30:00,238.54,238.81,237.84,237.98,225280.0,236.4276,236.6952,235.7338,235.8725,225280.0
2020-10-29 15:00:00,238.11,238.87,237.67,237.9,175639.0,236.0014,236.7546,235.5653,235.7932,175639.0
2020-10-29 15:30:00,237.96,238.66,237.13,237.14,425212.0,235.8527,236.5465,235.03,235.0399,425212.0
2020-10-30 09:30:00,235.82,237.75,234.45,235.56,436203.0,233.7316,235.6445,232.3738,233.4739,436203.0
2020-10-30 10:00:00,235.42,235.69,231.17,231.44,317968.0,233.3352,233.6028,229.1228,229.3904,317968.0
2020-10-30 10:30:00,231.43,232.08,228.88,229.4,431033.0,229.3805,230.0248,226.8531,227.3685,431033.0
2020-10-30 11:00:00,229.42,231.39,229.42,229.54,364236.0,227.3883,229.3409,227.3883,227.5073,364236.0
2020-10-30 11:30:00,229.5,230.24,228.66,229.95,237207.0,227.4676,228.2011,226.635,227.9136,237207.0
2020-10-30 12:00:00,229.84,233.16,229.63,233.05,146038.0,227.8046,231.0952,227.5965,230.9862,146038.0
2020-10-30 12:30:00,233.14,233.29,231.26,231.43,122654.0,231.0754,231.224,229.212,229.3805,122654.0
2020-10-30 13:00:00,231.39,232.08,230.34,231.06,122984.0,229.3409,230.0248,228.3002,229.0138,122984.0
2020-10-30 13:30:00,231.03,231.12,229.59,230.17,126523.0,228.9841,229.0733,227.5568,228.1317,126523.0
2020-10-30 14:00:00,230.02,231.45,229.62,230.45,110926.0,227.983,229.4003,227.5865,228.4092,110926.0
2020-10-30 14:30:00,230.44,230.59,229.5,230.16,127074.0,228.3993,228.548,227.4676,228.1218,127074.0
2020-10-30 15:00:00,230.1,231.53,229.55,230.46,199858.0,228.0623,229.4796,227.5172,228.4191,199858.0
2020-10-30 15:30:00,230.42,232.42,229.64,232.29,526113.0,228.3795,230.3617,227.6064,230.2329,526113.0
2020-11-02 09:30:00,235.12,237.81,232.27,237.14,392149.0,233.0378,235.704,230.2131,235.0399,392149.0
2020-11-02 10:00:00,237.19,238.5,236.54,236.9,161877.0,235.0895,236.3879,234.4453,234.8021,161877.0
2020-11-02 10:30:00,236.94,237.05,234.9,235.61,144311.0,234.8417,234.9507,232.8198,233.5235,144311.0
2020-11-02 11:00:00,235.52,236.0,232.9,233.12,119121.0,233.4343,233.91,230.8375,231.0555,119121.0
2020-11-02 11:30:00,233.14,233.57,232.46,233.01,130204.0,231.0754,231.5016,230.4014,230.9465,130204.0
2020-11-02 12:00:00,232.97,234.01,232.39,234.01,122913.0,230.9069,231.9377,230.332,231.9377,122913.0
2020-11-02 12:30:00,233.98,234.12,232.38,232.58,128122.0,231.9079,232.0467,230.3221,230.5203,128122.0
2020-11-02 13:00:00,232.58,232.72,230.66,231.66,103761.0,230.5203,230.6591,228.6173,229.6085,103761.0
2020-11-02 13:30:00,231.56,231.7,228.99,229.39,179223.0,229.5094,229.6481,226.9621,227.3586,179223.0
2020-11-02 14:00:00,229.5,230.55,229.39,230.3,112061.0,227.4676,228.5083,227.3586,228.2605,112061.0
2020-11-02 14:30:00,230.35,231.43,230.11,231.24,102316.0,228.3101,229.3805,228.0722,229.1922,102316.0
2020-11-02 15:00:00,231.18,232.02,230.93,231.28,145594.0,229.1327,229.9653,228.8849,229.2318,145594.0
2020-11-02 15:30:00,231.3,232.68,230.43,232.45,495873.0,229.2517,230.6194,228.3894,230.3915,495873.0
2020-11-03 09:30:00,235.1,237.77,233.28,237.66,293737.0,233.018,235.6644,231.2141,235.5553,293737.0
2020-11-03 10:00:00,237.79,240.94,237.18,239.58,289467.0,235.6842,238.8063,235.0796,237.4583,289467.0
2020-11-03 10:30:00,239.59,239.89,237.68,239.59,176684.0,237.4683,237.7656,235.5752,237.4683,176684.0
2020-11-03 11:00:00,239.61,240.12,238.34,238.48,138056.0,237.4881,237.9936,236.2293,236.3681,138056.0
2020-11-03 11:30:00,238.56,239.5,238.08,238.56,77841.0,236.4474,237.379,235.9716,236.4474,77841.0
2020-11-03 12:00:00,238.68,238.93,237.89,238.53,72483.0,236.5663,236.8141,235.7833,236.4176,72483.0
2020-11-03 12:30:00,238.53,238.6,237.55,237.95,97759.0,236.4176,236.487,235.4463,235.8428,97759.0
2020-11-03 13:00:00,237.89,238.28,236.9,237.15,101565.0,235.7833,236.1699,234.8021,235.0499,101565.0
2020-11-03 13:30:00,237.23,237.34,235.7,235.92,85056.0,235.1292,235.2382,233.6127,233.8308,85056.0
2020-11-03 14:00:00,235.77,237.17,235.63,236.68,127001.0,233.6821,235.0697,233.5433,234.584,127001.0
2020-11-03 14:30:00,236.74,237.35,236.57,236.78,130718.0,234.6435,235.2481,234.475,234.6831,130718.0
2020-11-03 15:00:00,236.75,238.14,236.17,238.0,168322.0,234.6534,236.0311,234.0785,235.8923,168322.0
2020-11-03 15:30:00,238.06,238.1,236.8,236.89,514627.0,235.9518,235.9914,234.703,234.7922,514627.0
2020-11-04 09:30:00,246.02,248.32,243.24,246.16,760888.0,243.8413,246.1209,241.0859,243.9801,760888.0
2020-11-04 10:00:00,246.19,252.31,245.8,250.71,615563.0,244.0098,250.0756,243.6233,248.4898,615563.0
2020-11-04 10:30:00,250.61,251.32,248.2,251.15,356292.0,248.3907,249.0944,246.002,248.9259,356292.0
2020-11-04 11:00:00,251.1,251.59,249.4,250.77,217166.0,248.8763,249.362,247.1914,248.5492,217166.0
2020-11-04 11:30:00,250.79,251.93,250.4,251.61,242292.0,248.5691,249.699,248.1825,249.3818,242292.0
2020-11-04 12:00:00,251.53,252.66,251.07,252.18,172913.0,249.3025,250.4225,248.8466,249.9468,172913.0
2020-11-04 12:30:00,252.35,252.88,251.01,251.35,146520.0,250.1153,250.6406,248.7871,249.1241,146520.0
2020-11-04 13:00:00,251.48,251.67,250.02,251.19,160222.0,249.253,249.4413,247.8059,248.9655,160222.0
2020-11-04 13:30:00,251.2,252.16,249.75,251.08,194520.0,248.9754,249.9269,247.5383,248.8565,194520.0
2020-11-04 14:00:00,251.12,251.97,250.82,251.47,132270.0,248.8961,249.7386,248.5988,249.243,132270.0
2020-11-04 14:30:00,251.54,252.01,250.59,251.66,189224.0,249.3124,249.7783,248.3708,249.4314,189224.0
2020-11-04 15:00:00,251.67,252.03,250.5,250.53,223126.0,249.4413,249.7981,248.2816,248.3114,223126.0
2020-11-04 15:30:00,250.57,251.67,249.84,250.72,578725.0,248.351,249.4413,247.6275,248.4997,578725.0
2020-11-05 09:30:00,258.11,258.92,255.44,258.11,502765.0,255.8242,256.6271,253.1779,255.8242,502765.0
2020-11-05 10:00:00,258.18,259.29,256.89,257.29,337633.0,255.8936,256.9938,254.615,255.0115,337633.0
2020-11-05 10:30:00,257.32,259.18,256.9,259.06,232481.0,255.0412,256.8848,254.625,256.7658,232481.0
2020-11-05 11:00:00,259.13,259.53,257.52,258.68,202382.0,256.8352,257.2317,255.2395,256.3892,202382.0
2020-11-05 11:30:00,258.67,258.87,257.0,258.06,150301.0,256.3793,256.5775,254.7241,255.7747,150301.0
2020-11-05 12:00:00,258.08,258.26,255.88,255.94,187084.0,255.7945,255.9729,253.614,253.6735,187084.0
2020-11-05 12:30:00,255.98,258.84,255.81,258.75,122022.0,253.7131,256.5478,253.5446,256.4586,122022.0
2020-11-05 13:00:00,258.84,259.94,258.72,258.85,159580.0,256.5478,257.638,256.4288,256.5577,159580.0
2020-11-05 13:30:00,258.89,259.95,258.25,259.56,123108.0,256.5973,257.648,255.963,257.2614,123108.0
2020-11-05 14:00:00,259.63,259.92,259.01,259.92,132493.0,257.3308,257.6182,256.7163,257.6182,132493.0
2020-11-05 14:30:00,259.85,260.86,259.49,260.66,222582.0,257.5488,258.5499,257.192,258.3517,222582.0
2020-11-05 15:00:00,260.65,260.92,260.02,260.65,173630.0,258.3418,258.6094,257.7173,258.3418,173630.0
2020-11-05 15:30:00,260.69,260.84,258.85,260.22,592779.0,258.3814,258.5301,256.5577,257.9156,592779.0
2020-11-06 09:30:00,260.0,260.38,254.49,255.26,354418.0,257.6975,258.0741,252.2363,252.9995,354418.0
2020-11-06 10:00:00,255.25,258.36,254.91,257.98,196442.0,252.9896,256.072,252.6526,255.6954,196442.0
2020-11-06 10:30:00,257.97,260.91,257.96,259.38,164911.0,255.6855,258.5994,255.6756,257.083,164911.0
2020-11-06 11:00:00,259.52,260.88,259.28,260.31,148791.0,257.2218,258.5697,256.9839,258.0048,148791.0
2020-11-06 11:30:00,260.45,261.75,259.68,260.56,144749.0,258.1435,259.432,257.3803,258.2525,144749.0
2020-11-06 12:00:00,260.44,261.66,260.37,260.4,107937.0,258.1336,259.3428,258.0642,258.094,107937.0
2020-11-06 12:30:00,260.58,260.9,259.4,259.89,76711.0,258.2724,258.5895,257.1028,257.5885,76711.0
2020-11-06 13:00:00,259.99,260.79,259.6,259.67,97023.0,257.6876,258.4805,257.301,257.3704,97023.0
2020-11-06 13:30:00,259.52,260.01,258.56,259.42,145754.0,257.2218,257.7074,256.2703,257.1226,145754.0
2020-11-06 14:00:00,259.34,260.28,259.28,259.73,85873.0,257.0434,257.975,256.9839,257.4299,85873.0
2020-11-06 14:30:00,259.77,260.35,259.18,259.76,78840.0,257.4695,258.0444,256.8848,257.4596,78840.0
2020-11-06 15:00:00,259.7,260.1,259.02,259.9,110021.0,257.4002,257.7966,256.7262,257.5984,110021.0
2020-11-06 15:30:00,259.85,261.16,259.77,260.26,311142.0,257.5488,258.8472,257.4695,257.9552,311142.0
2020-11-09 09:30:00,260.95,262.16,257.25,260.58,640805.0,258.6391,259.8384,254.9719,258.2724,640805.0
2020-11-09 10:00:00,260.6,268.0,260.31,267.05,489444.0,258.2922,265.6267,258.0048,264.6851,489444.0
2020-11-09 10:30:00,267.01,268.1,265.73,267.5,308006.0,264.6454,265.7258,263.3768,265.1311,308006.0
2020-11-09 11:00:00,267.56,269.8,265.5,269.45,411897.0,265.1906,267.4107,263.1488,267.0638,411897.0
2020-11-09 11:30:00,269.36,269.8,267.8,268.85,238774.0,266.9746,267.4107,265.4284,266.4691,238774.0
2020-11-09 12:00:00,268.82,270.92,268.52,270.88,380380.0,266.4394,268.5208,266.1421,268.4812,380380.0
2020-11-09 12:30:00,270.75,270.91,268.57,269.92,206881.0,268.3523,268.5109,266.1916,267.5297,206881.0
2020-11-09 13:00:00,269.92,270.45,267.86,268.33,175667.0,267.5297,268.055,265.4879,265.9537,175667.0
2020-11-09 13:30:00,268.34,268.85,267.5,268.23,182038.0,265.9637,266.4691,265.1311,265.8546,182038.0
2020-11-09 14:00:00,268.3,268.37,263.74,263.85,214211.0,265.924,265.9934,261.4044,261.5134,214211.0
2020-11-09 14:30:00,263.7,263.7,261.97,262.5,318619.0,261.3647,261.3647,259.6501,260.1754,318619.0
2020-11-09 15:00:00,262.47,264.24,261.72,262.12,231490.0,260.1456,261.9,259.4023,259.7987,231490.0
2020-11-09 15:30:00,262.23,263.22,258.92,259.29,566296.0,259.9078,260.889,256.6271,256.9938,566296.0
2020-11-10 09:30:00,258.06,259.0,250.31,251.6,631073.0,255.7747,256.7064,248.0933,249.3719,631073.0
2020-11-10 10:00:00,251.6,252.69,244.64,244.77,654158.0,249.3719,250.4522,242.4735,242.6024,654158.0
2020-11-10 10:30:00,244.97,246.64,242.9,244.96,486891.0,242.8006,244.4558,240.7489,242.7907,486891.0
2020-11-10 11:00:00,245.03,248.57,245.03,247.83,271111.0,242.8601,246.3687,242.8601,245.6353,271111.0
2020-11-10 11:30:00,247.75,249.55,247.01,248.33,417787.0,245.556,247.34,244.8225,246.1309,417787.0
2020-11-10 12:00:00,248.29,250.34,247.93,248.09,240652.0,246.0912,248.1231,245.7344,245.893,240652.0
2020-11-10 12:30:00,248.06,248.81,247.65,248.04,162098.0,245.8632,246.6066,245.4569,245.8434,162098.0
2020-11-10 13:00:00,248.01,248.37,245.88,246.06,150546.0,245.8137,246.1705,243.7026,243.881,150546.0
2020-11-10 13:30:00,245.92,247.14,245.23,246.48,209550.0,243.7422,244.9514,243.0583,244.2972,209550.0
2020-11-10 14:00:00,246.48,247.08,244.6,244.67,228009.0,244.2972,244.8919,242.4339,242.5033,228009.0
2020-11-10 14:30:00,244.72,246.8,244.66,246.22,193490.0,242.5528,244.6144,242.4934,244.0395,193490.0
2020-11-10 15:00:00,246.31,247.27,245.31,247.05,259547.0,244.1287,245.0802,243.1376,244.8622,259547.0
2020-11-10 15:30:00,246.99,247.96,245.92,247.68,608896.0,244.8027,245.7641,243.7422,245.4866,608896.0
2020-11-11 09:30:00,253.51,255.69,251.21,254.7,492602.0,251.265,253.4257,248.9853,252.4444,492602.0
2020-11-11 10:00:00,254.75,256.74,253.8,255.81,243483.0,252.494,254.4664,251.5524,253.5446,243483.0
2020-11-11 10:30:00,255.96,256.32,253.51,254.39,152413.0,253.6933,254.0501,251.265,252.1372,152413.0
2020-11-11 11:00:00,254.39,255.21,253.65,254.71,98121.0,252.1372,252.9499,251.4037,252.4544,98121.0
2020-11-11 11:30:00,254.72,255.97,254.72,255.96,107083.0,252.4643,253.7032,252.4643,253.6933,107083.0
2020-11-11 12:00:00,255.94,256.07,255.23,255.52,103616.0,253.6735,253.8023,252.9697,253.2572,103616.0
2020-11-11 12:30:00,255.56,255.87,254.36,254.42,90947.0,253.2968,253.6041,252.1075,252.1669,90947.0
2020-11-11 13:00:00,254.45,255.7,254.45,254.99,110574.0,252.1967,253.4356,252.1967,252.7319,110574.0
2020-11-11 13:30:00,255.04,255.43,254.18,254.54,114114.0,252.7814,253.168,251.929,252.2859,114114.0
2020-11-11 14:00:00,254.58,255.58,253.85,253.96,96888.0,252.3255,253.3166,251.602,251.711,96888.0
2020-11-11 14:30:00,253.92,254.03,252.78,253.1,152388.0,251.6714,251.7804,250.5414,250.8586,152388.0
2020-11-11 15:00:00,253.08,253.42,252.3,252.81,198796.0,250.8388,251.1758,250.0657,250.5712,198796.0
2020-11-11 15:30:00,252.8,254.62,252.4,254.18,466020.0,250.5613,252.3652,250.1648,251.929,466020.0
2020-11-12 09:30:00,247.4,254.49,246.36,253.19,863745.0,245.2091,252.2363,244.1783,250.9478,863745.0
2020-11-12 10:00:00,253.09,254.48,252.26,253.93,228663.0,250.8487,252.2264,250.0261,251.6813,228663.0
2020-11-12 10:30:00,253.87,254.97,251.69,251.69,281297.0,251.6218,252.7121,249.4611,249.4611,281297.0
2020-11-12 11:00:00,251.73,252.69,250.96,251.39,189391.0,249.5007,250.4522,248.7376,249.1638,189391.0
2020-11-12 11:30:00,251.33,251.58,250.19,250.92,149025.0,249.1043,249.3521,247.9744,248.6979,149025.0
2020-11-12 12:00:00,250.97,252.11,250.2,250.23,119281.0,248.7475,249.8774,247.9843,248.014,119281.0
2020-11-12 12:30:00,250.33,250.88,248.29,249.56,258366.0,248.1131,248.6583,246.0912,247.35,258366.0
2020-11-12 13:00:00,249.48,250.17,249.24,249.33,140005.0,247.2707,247.9546,247.0328,247.122,140005.0
2020-11-12 13:30:00,249.23,251.23,248.8,251.04,118939.0,247.0229,249.0052,246.5967,248.8169,118939.0
2020-11-12 14:00:00,251.05,251.54,249.53,249.74,133920.0,248.8268,249.3124,247.3202,247.5284,133920.0
2020-11-12 14:30:00,249.65,249.97,248.53,248.94,174583.0,247.4392,247.7563,246.3291,246.7355,174583.0
2020-11-12 15:00:00,248.96,249.8,248.01,249.52,174142.0,246.7553,247.5878,245.8137,247.3103,174142.0
2020-11-12 15:30:00,249.54,249.57,247.53,249.43,573377.0,247.3301,247.3599,245.3379,247.2211,573377.0
2020-11-13 09:30:00,252.84,253.79,250.91,252.46,410600.0,250.6009,251.5425,248.688,250.2243,410600.0
2020-11-13 10:00:00,252.4,252.68,250.25,250.68,169226.0,250.1648,250.4423,248.0339,248.46,169226.0
2020-11-13 10:30:00,250.78,251.07,247.56,248.17,208943.0,248.5592,248.8466,245.3677,245.9723,208943.0
2020-11-13 11:00:00,248.17,248.67,247.79,248.06,232833.0,245.9723,246.4678,245.5956,245.8632,232833.0
2020-11-13 11:30:00,248.0,249.85,247.62,248.74,185862.0,245.8038,247.6374,245.4271,246.5372,185862.0
2020-11-13 12:00:00,248.76,249.02,247.65,248.45,149797.0,246.557,246.8147,245.4569,246.2498,149797.0
2020-11-13 12:30:00,248.46,249.77,248.38,249.68,73411.0,246.2597,247.5581,246.1804,247.4689,73411.0
2020-11-13 13:00:00,249.73,249.78,248.79,249.03,80042.0,247.5185,247.568,246.5868,246.8247,80042.0
2020-11-13 13:30:00,248.98,249.12,248.24,248.5,72369.0,246.7751,246.9139,246.0417,246.2993,72369.0
2020-11-13 14:00:00,248.56,249.12,248.06,248.65,82179.0,246.3588,246.9139,245.8632,246.448,82179.0
2020-11-13 14:30:00,248.63,249.38,248.57,249.19,93954.0,246.4282,247.1716,246.3687,246.9832,93954.0
2020-11-13 15:00:00,249.18,249.27,248.7,249.1,142474.0,246.9733,247.0625,246.4976,246.894,142474.0
2020-11-13 15:30:00,249.09,250.2,248.93,249.51,453235.0,246.8841,247.9843,246.7255,247.3004,453235.0
2020-11-16 09:30:00,249.52,253.49,248.18,252.27,529799.0,247.3103,251.2452,245.9822,250.036,529799.0
2020-11-16 10:00:00,252.18,252.44,250.3,251.41,234279.0,249.9468,250.2045,248.0834,249.1836,234279.0
2020-11-16 10:30:00,251.46,252.67,250.24,252.63,277022.0,249.2331,250.4324,248.0239,250.3928,277022.0
2020-11-16 11:00:00,252.64,252.87,250.46,250.65,164419.0,250.4027,250.6306,248.242,248.4303,164419.0
2020-11-16 11:30:00,250.69,251.87,250.18,251.78,102627.0,248.47,249.6395,247.9645,249.5503,102627.0
2020-11-16 12:00:00,251.73,252.4,249.83,250.14,121742.0,249.5007,250.1648,247.6176,247.9248,121742.0
2020-11-16 12:30:00,250.14,250.34,249.18,249.81,198815.0,247.9248,248.1231,246.9733,247.5977,198815.0
2020-11-16 13:00:00,249.77,250.15,249.06,249.3,130305.0,247.5581,247.9347,246.8544,247.0923,130305.0
2020-11-16 13:30:00,249.34,250.58,249.23,250.53,96320.0,247.1319,248.3609,247.0229,248.3114,96320.0
2020-11-16 14:00:00,250.53,250.87,250.28,250.7,123119.0,248.3114,248.6484,248.0636,248.4799,123119.0
2020-11-16 14:30:00,250.7,250.77,249.29,249.4,121166.0,248.4799,248.5492,247.0824,247.1914,121166.0
2020-11-16 15:00:00,249.43,249.92,248.8,249.13,202282.0,247.2211,247.7068,246.5967,246.9238,202282.0
2020-11-16 15:30:00,249.12,250.19,248.71,250.18,461882.0,246.9139,247.9744,246.5075,247.9645,461882.0
2020-11-17 09:30:00,253.74,253.75,250.46,250.81,475117.0,251.4929,251.5029,248.242,248.5889,475117.0
2020-11-17 10:00:00,251.01,255.75,251.0,255.22,293656.0,248.7871,253.4851,248.7772,252.9598,293656.0
2020-11-17 10:30:00,255.22,258.27,254.89,258.05,414839.0,252.9598,255.9828,252.6328,255.7648,414839.0
2020-11-17 11:00:00,258.05,258.15,254.26,254.57,335000.0,255.7648,255.8639,252.0083,252.3156,335000.0
2020-11-17 11:30:00,254.57,255.87,253.97,255.34,198347.0,252.3156,253.6041,251.7209,253.0788,198347.0
2020-11-17 12:00:00,255.28,256.45,255.28,255.7,114822.0,253.0193,254.1789,253.0193,253.4356,114822.0
2020-11-17 12:30:00,255.76,256.22,255.5,256.03,94684.0,253.4951,253.951,253.2374,253.7627,94684.0
2020-11-17 13:00:00,256.03,256.25,255.54,255.94,68551.0,253.7627,253.9807,253.277,253.6735,68551.0
2020-11-17 13:30:00,255.91,256.07,254.66,255.58,117197.0,253.6437,253.8023,252.4048,253.3166,117197.0
2020-11-17 14:00:00,255.51,257.14,255.37,256.35,186965.0,253.2473,254.8628,253.1085,254.0798,186965.0
2020-11-17 14:30:00,256.38,257.45,256.36,256.78,141501.0,254.1096,255.1701,254.0897,254.506,141501.0
2020-11-17 15:00:00,256.81,256.98,255.66,256.5,196394.0,254.5358,254.7043,253.3959,254.2285,196394.0
2020-11-17 15:30:00,256.46,256.83,255.79,256.16,518442.0,254.1889,254.5556,253.5248,253.8915,518442.0
2020-11-18 09:30:00,256.4,262.66,255.85,257.22,1162116.0,254.1294,260.334,253.5843,254.9421,1162116.0
2020-11-18 10:00:00,257.2,259.99,256.72,257.63,238230.0,254.9223,257.6876,254.4466,255.3485,238230.0
2020-11-18 10:30:00,257.53,260.26,257.46,259.89,163149.0,255.2494,257.9552,255.18,257.5885,163149.0
2020-11-18 11:00:00,259.93,262.22,259.72,260.35,386714.0,257.6281,259.8978,257.42,258.0444,386714.0
2020-11-18 11:30:00,260.38,260.7,259.58,260.12,124790.0,258.0741,258.3913,257.2812,257.8164,124790.0
2020-11-18 12:00:00,260.13,261.51,260.12,261.42,113294.0,257.8264,259.1941,257.8164,259.1049,113294.0
2020-11-18 12:30:00,261.37,261.91,260.77,260.9,121941.0,259.0554,259.5906,258.4607,258.5895,121941.0
2020-11-18 13:00:00,260.85,260.89,258.18,258.18,268956.0,258.54,258.5796,255.8936,255.8936,268956.0
2020-11-18 13:30:00,258.29,260.19,257.86,257.86,232136.0,256.0027,257.8858,255.5765,255.5765,232136.0
2020-11-18 14:00:00,257.79,258.39,257.5,258.05,128640.0,255.5071,256.1018,255.2196,255.7648,128640.0
2020-11-18 14:30:00,258.1,259.36,257.99,258.85,138166.0,255.8143,257.0632,255.7053,256.5577,138166.0
2020-11-18 15:00:00,258.81,259.46,258.48,258.95,144279.0,256.518,257.1623,256.191,256.6568,144279.0
2020-11-18 15:30:00,258.93,259.25,257.04,257.08,531611.0,256.637,256.9541,254.7637,254.8034,531611.0
2020-11-19 09:30:00,256.84,260.96,255.66,260.52,320603.0,254.5655,258.649,253.3959,258.2129,320603.0
2020-11-19 10:00:00,260.73,261.33,259.59,261.3,145835.0,258.421,259.0157,257.2911,258.986,145835.0
2020-11-19 10:30:00,261.35,262.67,261.07,262.38,209084.0,259.0356,260.3439,258.758,260.0564,209084.0
2020-11-19 11:00:00,262.34,264.52,261.85,264.25,276322.0,260.0168,262.1775,259.5311,261.9099,276322.0
2020-11-19 11:30:00,264.31,265.02,263.5,264.79,246901.0,261.9693,262.6731,261.1665,262.4451,246901.0
2020-11-19 12:00:00,264.84,265.71,264.43,264.92,212023.0,262.4946,263.3569,262.0883,262.5739,212023.0
2020-11-19 12:30:00,264.96,265.43,264.23,264.37,252534.0,262.6136,263.0794,261.89,262.0288,252534.0
2020-11-19 13:00:00,264.46,265.26,264.29,264.49,289847.0,262.118,262.9109,261.9495,262.1477,289847.0
2020-11-19 13:30:00,264.5,266.44,264.41,266.4,271636.0,262.1577,264.0805,262.0685,264.0408,271636.0
2020-11-19 14:00:00,266.37,266.96,266.01,266.42,301468.0,264.0111,264.5959,263.6543,264.0607,301468.0
2020-11-19 14:30:00,266.45,267.09,265.87,265.95,301855.0,264.0904,264.7247,263.5155,263.5948,301855.0
2020-11-19 15:00:00,265.96,266.18,263.58,264.34,349146.0,263.6047,263.8228,261.2458,261.9991,349146.0
2020-11-19 15:30:00,264.38,265.32,264.07,264.58,683663.0,262.0387,262.9704,261.7315,262.2369,683663.0
2020-11-20 09:30:00,263.59,264.17,260.81,262.2,520229.0,261.2557,261.8306,258.5003,259.878,520229.0
2020-11-20 10:00:00,262.21,263.55,261.92,263.4,246551.0,259.8879,261.2161,259.6005,261.0674,246551.0
2020-11-20 10:30:00,263.38,264.61,263.07,264.06,202516.0,261.0476,262.2667,260.7403,261.7216,202516.0
2020-11-20 11:00:00,264.13,265.02,263.42,263.55,278597.0,261.7909,262.6731,261.0872,261.2161,278597.0
2020-11-20 11:30:00,263.51,263.79,262.2,262.65,201238.0,261.1764,261.4539,259.878,260.324,201238.0
2020-11-20 12:00:00,262.68,263.14,262.06,262.74,133542.0,260.3538,260.8097,259.7393,260.4132,133542.0
2020-11-20 12:30:00,262.78,263.12,262.25,262.84,78539.0,260.4529,260.7899,259.9276,260.5124,78539.0
2020-11-20 13:00:00,262.84,262.84,261.73,262.38,161735.0,260.5124,260.5124,259.4122,260.0564,161735.0
2020-11-20 13:30:00,262.43,262.87,261.71,261.8,164142.0,260.106,260.5421,259.3924,259.4816,164142.0
2020-11-20 14:00:00,261.8,262.21,261.4,262.02,148837.0,259.4816,259.8879,259.0851,259.6996,148837.0
2020-11-20 14:30:00,262.07,262.37,261.71,262.09,132995.0,259.7492,260.0465,259.3924,259.769,132995.0
2020-11-20 15:00:00,262.15,262.39,260.55,260.55,220099.0,259.8285,260.0663,258.2426,258.2426,220099.0
2020-11-20 15:30:00,260.55,260.61,257.82,258.03,818496.0,258.2426,258.3021,255.5368,255.745,818496.0
2020-11-23 09:30:00,261.23,261.74,257.3,258.84,550964.0,258.9166,259.4221,255.0214,256.5478,550964.0
2020-11-23 10:00:00,258.84,259.48,254.73,254.9,452849.0,256.5478,257.1821,252.4742,252.6427,452849.0
2020-11-23 10:30:00,254.81,256.71,254.61,256.55,314035.0,252.5535,254.4366,252.3552,254.2781,314035.0
2020-11-23 11:00:00,256.59,257.0,255.15,256.12,190901.0,254.3177,254.7241,252.8905,253.8519,190901.0
2020-11-23 11:30:00,256.11,256.99,255.47,256.87,146990.0,253.842,254.7142,253.2076,254.5952,146990.0
2020-11-23 12:00:00,256.83,257.44,255.9,257.16,119276.0,254.5556,255.1602,253.6338,254.8827,119276.0
2020-11-23 12:30:00,257.11,257.25,256.15,256.69,100582.0,254.8331,254.9719,253.8816,254.4168,100582.0
2020-11-23 13:00:00,256.77,258.06,256.5,257.65,125285.0,254.4961,255.7747,254.2285,255.3683,125285.0
2020-11-23 13:30:00,257.66,257.89,257.06,257.21,79430.0,255.3782,255.6062,254.7835,254.9322,79430.0
2020-11-23 14:00:00,257.16,257.31,256.37,256.88,114173.0,254.8827,255.0313,254.0997,254.6051,114173.0
2020-11-23 14:30:00,256.84,258.07,256.74,258.04,178641.0,254.5655,255.7846,254.4664,255.7549,178641.0
2020-11-23 15:00:00,258.06,258.81,257.21,257.47,167595.0,255.7747,256.518,254.9322,255.1899,167595.0
2020-11-23 15:30:00,257.51,257.86,256.29,257.58,526560.0,255.2296,255.5765,254.0204,255.2989,526560.0
2020-11-24 09:30:00,260.0,262.31,258.35,261.78,575856.0,257.6975,259.9871,256.0621,259.4617,575856.0
2020-11-24 10:00:00,261.75,262.09,260.17,260.36,317381.0,259.432,259.769,257.866,258.0543,317381.0
2020-11-24 10:30:00,260.34,260.71,259.09,259.44,324712.0,258.0345,258.4012,256.7956,257.1425,324712.0
2020-11-24 11:00:00,259.52,260.65,258.91,259.06,271399.0,257.2218,258.3418,256.6172,256.7658,271399.0
2020-11-24 11:30:00,259.11,259.33,257.82,258.58,204308.0,256.8154,257.0334,255.5368,256.2901,204308.0
2020-11-24 12:00:00,258.66,259.95,258.6,259.71,157778.0,256.3694,257.648,256.3099,257.4101,157778.0
2020-11-24 12:30:00,259.77,260.22,259.11,259.47,134549.0,257.4695,257.9156,256.8154,257.1722,134549.0
2020-11-24 13:00:00,259.52,260.0,259.27,259.81,102234.0,257.2218,257.6975,256.974,257.5092,102234.0
2020-11-24 13:30:00,259.85,260.55,259.69,260.11,141981.0,257.5488,258.2426,257.3903,257.8065,141981.0
2020-11-24 14:00:00,260.1,260.34,259.52,259.57,136234.0,257.7966,258.0345,257.2218,257.2713,136234.0
2020-11-24 14:30:00,259.66,260.1,259.39,260.03,150623.0,257.3605,257.7966,257.0929,257.7272,150623.0
2020-11-24 15:00:00,259.99,260.48,259.57,260.22,194508.0,257.6876,258.1733,257.2713,257.9156,194508.0
2020-11-24 15:30:00,260.24,260.9,260.05,260.79,437388.0,257.9354,258.5895,257.7471,258.4805,437388.0
2020-11-25 09:30:00,263.73,265.26,262.0,265.23,525991.0,261.3945,262.9109,259.6798,262.8812,525991.0
2020-11-25 10:00:00,265.23,266.1,263.94,265.14,279039.0,262.8812,263.7435,261.6026,262.792,279039.0
2020-11-25 10:30:00,265.19,265.95,263.71,264.23,235013.0,262.8415,263.5948,261.3747,261.89,235013.0
2020-11-25 11:00:00,264.31,264.98,263.49,263.79,141504.0,261.9693,262.6334,261.1566,261.4539,141504.0
2020-11-25 11:30:00,263.66,264.55,249.0,250.4,3064885.0,261.3251,262.2072,246.7949,248.1825,3064885.0
2020-11-25 12:00:00,250.26,252.73,247.22,251.76,3146500.0,248.0438,250.4919,245.0307,249.5305,3146500.0
2020-11-25 12:30:00,251.79,253.51,251.07,251.7,1423034.0,249.5602,251.265,248.8466,249.471,1423034.0
2020-11-25 13:00:00,251.63,254.81,251.31,252.93,1130881.0,249.4016,252.5535,249.0845,250.6901,1130881.0
2020-11-25 13:30:00,252.94,253.98,252.5,253.27,692023.0,250.7,251.7308,250.2639,251.0271,692023.0
2020-11-25 14:00:00,253.3,253.47,248.04,249.64,2017010.0,251.0568,251.2253,245.8434,247.4293,2017010.0
2020-11-25 14:30:00,249.58,249.78,247.52,247.57,1415868.0,247.3698,247.568,245.328,245.3776,1415868.0
2020-11-25 15:00:00,247.57,247.99,245.05,246.51,2082418.0,245.3776,245.7939,242.8799,244.327,2082418.0
2020-11-25 15:30:00,246.54,247.85,246.21,246.71,1936467.0,244.3567,245.6551,244.0296,244.5252,1936467.0
2020-11-27 09:30:00,251.0,251.84,247.32,248.18,1574212.0,248.7772,249.6098,245.1298,245.9822,1574212.0
2020-11-27 10:00:00,248.15,250.08,247.32,248.44,813322.0,245.9524,247.8654,245.1298,246.2399,813322.0
2020-11-27 10:30:00,248.37,250.03,248.37,249.18,418356.0,246.1705,247.8158,246.1705,246.9733,418356.0
2020-11-27 11:00:00,249.17,250.41,248.8,249.79,448756.0,246.9634,248.1924,246.5967,247.5779,448756.0
2020-11-27 11:30:00,249.75,249.94,248.15,248.38,408364.0,247.5383,247.7266,245.9524,246.1804,408364.0
2020-11-27 12:00:00,248.38,248.73,247.87,248.34,411868.0,246.1804,246.5273,245.6749,246.1408,411868.0
2020-11-27 12:30:00,248.33,248.41,247.03,247.86,784890.0,246.1309,246.2101,244.8424,245.665,784890.0
2020-11-30 09:30:00,245.48,247.63,236.07,239.34,3051726.0,243.3061,245.4371,233.9794,237.2205,3051726.0
2020-11-30 10:00:00,239.27,240.94,237.05,240.58,1462159.0,237.1511,238.8063,234.9507,238.4495,1462159.0
2020-11-30 10:30:00,240.54,241.19,237.7,239.4,995430.0,238.4098,239.0541,235.595,237.2799,995430.0
2020-11-30 11:00:00,239.28,240.0,237.96,238.64,721052.0,237.161,237.8746,235.8527,236.5267,721052.0
2020-11-30 11:30:00,238.63,239.84,238.0,239.17,526409.0,236.5168,237.716,235.8923,237.052,526409.0
2020-11-30 12:00:00,239.2,239.31,238.16,239.2,465765.0,237.0817,237.1907,236.0509,237.0817,465765.0
2020-11-30 12:30:00,239.27,239.77,238.37,238.78,443149.0,237.1511,237.6467,236.2591,236.6654,443149.0
2020-11-30 13:00:00,238.8,240.28,238.7,239.68,407936.0,236.6852,238.1521,236.5861,237.5575,407936.0
2020-11-30 13:30:00,239.68,240.92,239.34,239.88,652750.0,237.5575,238.7865,237.2205,237.7557,652750.0
2020-11-30 14:00:00,239.91,241.86,238.98,241.44,559825.0,237.7854,239.7182,236.8637,239.3019,559825.0
2020-11-30 14:30:00,241.43,241.72,240.59,241.72,414647.0,239.292,239.5794,238.4594,239.5794,414647.0
2020-11-30 15:00:00,241.66,241.79,240.1,240.11,412552.0,239.5199,239.6488,237.9737,237.9836,412552.0
2020-11-30 15:30:00,240.14,246.34,240.09,246.24,1783710.0,238.0134,244.1585,237.9638,244.0594,1783710.0
2020-12-01 09:30:00,245.0,246.7,239.12,240.0,1765604.0,242.8303,244.5153,237.0024,237.8746,1765604.0
2020-12-01 10:00:00,240.0,241.31,238.7,238.99,1162721.0,237.8746,239.173,236.5861,236.8736,1162721.0
2020-12-01 10:30:00,239.0,241.76,238.93,240.31,823425.0,236.8835,239.619,236.8141,238.1819,823425.0
2020-12-01 11:00:00,240.31,241.8,240.24,241.2,554499.0,238.1819,239.6587,238.1125,239.064,554499.0
2020-12-01 11:30:00,241.27,242.43,240.5,241.55,778882.0,239.1334,240.2831,238.3702,239.4109,778882.0
2020-12-01 12:00:00,241.5,243.39,241.4,243.27,445239.0,239.3613,241.2346,239.2622,241.1157,445239.0
2020-12-01 12:30:00,243.28,243.28,241.73,242.2,409552.0,241.1256,241.1256,239.5893,240.0551,409552.0
2020-12-01 13:00:00,242.17,242.7,241.34,241.75,382647.0,240.0254,240.5507,239.2028,239.6091,382647.0
2020-12-01 13:30:00,241.75,242.84,241.5,241.7,493611.0,239.6091,240.6895,239.3613,239.5596,493611.0
2020-12-01 14:00:00,241.69,242.33,241.65,241.86,355484.0,239.5497,240.184,239.51,239.7182,355484.0
2020-12-01 14:30:00,241.83,242.33,241.5,241.94,712088.0,239.6884,240.184,239.3613,239.7974,712088.0
2020-12-01 15:00:00,241.94,242.49,241.6,242.08,694713.0,239.7974,240.3426,239.4605,239.9362,694713.0
2020-12-01 15:30:00,242.02,242.42,241.25,241.79,1340629.0,239.8767,240.2732,239.1136,239.6488,1340629.0
2020-12-02 09:30:00,225.48,226.0,215.63,218.9,11242308.0,223.4832,223.9986,213.7204,216.9615,11242308.0
2020-12-02 10:00:00,218.88,224.15,218.04,223.96,4994074.0,216.9417,222.165,216.1091,221.9767,4994074.0
2020-12-02 10:30:00,223.94,225.46,221.85,222.29,2672648.0,221.9568,223.4634,219.8854,220.3215,2672648.0
2020-12-02 11:00:00,222.23,225.04,221.66,224.64,2223804.0,220.262,223.0471,219.697,222.6506,2223804.0
2020-12-02 11:30:00,224.95,225.01,222.95,223.61,1542835.0,222.9579,223.0174,220.9756,221.6298,1542835.0
2020-12-02 12:00:00,223.61,224.0,221.1,221.23,1772308.0,221.6298,222.0163,219.142,219.2708,1772308.0
2020-12-02 12:30:00,221.25,222.92,220.32,222.69,1815231.0,219.2907,220.9459,218.3689,220.7179,1815231.0
2020-12-02 13:00:00,222.68,222.98,220.0,221.13,1768431.0,220.708,221.0053,218.0517,219.1717,1768431.0
2020-12-02 13:30:00,221.14,222.63,220.3,220.67,1353423.0,219.1816,220.6584,218.3491,218.7158,1353423.0
2020-12-02 14:00:00,220.69,221.01,219.41,220.84,1890009.0,218.7356,219.0528,217.467,218.8843,1890009.0
2020-12-02 14:30:00,220.84,221.38,220.06,220.73,960527.0,218.8843,219.4195,218.1112,218.7753,960527.0
2020-12-02 15:00:00,220.76,221.84,220.01,220.06,1488226.0,218.805,219.8754,218.0616,218.1112,1488226.0
2020-12-02 15:30:00,220.05,220.84,219.55,220.67,3390565.0,218.1013,218.8843,217.6057,218.7158,3390565.0
2020-12-03 09:30:00,226.11,226.11,223.5,225.09,2829375.0,224.1076,224.1076,221.5207,223.0967,2829375.0
2020-12-03 10:00:00,225.11,225.2,223.0,223.05,1310511.0,223.1165,223.2057,221.0252,221.0747,1310511.0
2020-12-03 10:30:00,223.1,224.33,223.0,223.8,1133972.0,221.1243,222.3434,221.0252,221.8181,1133972.0
2020-12-03 11:00:00,223.78,224.08,223.25,223.95,712364.0,221.7983,222.0956,221.273,221.9668,712364.0
2020-12-03 11:30:00,223.92,224.01,223.04,223.37,658953.0,221.937,222.0262,221.0648,221.3919,658953.0
2020-12-03 12:00:00,223.36,224.45,223.11,224.03,947955.0,221.382,222.4623,221.1342,222.046,947955.0
2020-12-03 12:30:00,224.03,224.67,223.58,223.66,606252.0,222.046,222.6804,221.6,221.6793,606252.0
2020-12-03 13:00:00,223.67,223.87,223.35,223.44,556751.0,221.6892,221.8875,221.3721,221.4613,556751.0
2020-12-03 13:30:00,223.41,223.44,222.5,222.7,668435.0,221.4315,221.4613,220.5296,220.7278,668435.0
2020-12-03 14:00:00,222.68,222.83,222.0,222.04,619530.0,220.708,220.8567,220.034,220.0737,619530.0
2020-12-03 14:30:00,222.04,222.37,222.0,222.35,814971.0,220.0737,220.4007,220.034,220.3809,814971.0
2020-12-03 15:00:00,222.35,222.4,221.05,221.65,1135221.0,220.3809,220.4305,219.0924,219.6871,1135221.0
2020-12-03 15:30:00,221.63,221.88,220.13,221.04,2060540.0,219.6673,219.9151,218.1806,219.0825,2060540.0
2020-12-04 09:30:00,223.82,224.9,222.36,222.84,2198098.0,221.8379,222.9083,220.3908,220.8666,2198098.0
2020-12-04 10:00:00,222.91,223.74,221.82,221.98,871299.0,220.936,221.7586,219.8556,220.0142,871299.0
2020-12-04 10:30:00,221.98,224.05,221.98,223.29,963165.0,220.0142,222.0659,220.0142,221.3126,963165.0
2020-12-04 11:00:00,223.24,223.55,222.31,223.48,626104.0,221.263,221.5703,220.3413,221.5009,626104.0
2020-12-04 11:30:00,223.48,225.19,223.39,224.28,1067808.0,221.5009,223.1958,221.4117,222.2938,1067808.0
2020-12-04 12:00:00,224.25,226.26,224.15,225.56,1016838.0,222.2641,224.2563,222.165,223.5625,1016838.0
2020-12-04 12:30:00,225.56,226.07,224.42,225.34,604749.0,223.5625,224.068,222.4326,223.3444,604749.0
2020-12-04 13:00:00,225.36,228.6,225.18,227.26,1662749.0,223.3643,226.5756,223.1859,225.2474,1662749.0
2020-12-04 13:30:00,227.29,227.98,226.2,226.29,757960.0,225.2772,225.9611,224.1968,224.286,757960.0
2020-12-04 14:00:00,226.29,226.48,225.75,225.95,651474.0,224.286,224.4744,223.7508,223.949,651474.0
2020-12-04 14:30:00,226.02,226.03,225.11,225.54,555402.0,224.0184,224.0283,223.1165,223.5427,555402.0
2020-12-04 15:00:00,225.56,225.64,224.7,225.13,652084.0,223.5625,223.6418,222.7101,223.1363,652084.0
2020-12-04 15:30:00,225.14,225.96,224.78,225.56,1592213.0,223.1462,223.959,222.7894,223.5625,1592213.0
2020-12-07 09:30:00,224.88,229.71,224.88,228.43,552080.0,222.8885,227.6757,222.8885,226.4071,552080.0
2020-12-07 10:00:00,228.51,228.61,226.25,227.43,1032117.0,226.4864,226.5855,224.2464,225.4159,1032117.0
2020-12-07 10:30:00,227.48,227.85,226.85,227.09,564024.0,225.4655,225.8322,224.8411,225.0789,564024.0
2020-12-07 11:00:00,227.05,228.93,226.9,228.73,682175.0,225.0393,226.9027,224.8906,226.7044,682175.0
2020-12-07 11:30:00,228.68,229.48,228.45,229.1,701524.0,226.6549,227.4478,226.4269,227.0711,701524.0
2020-12-07 12:00:00,229.09,229.61,228.33,228.5,412211.0,227.0612,227.5766,226.308,226.4765,412211.0
2020-12-07 12:30:00,228.58,228.84,228.02,228.36,368761.0,226.5558,226.8135,226.0007,226.3377,368761.0
2020-12-07 13:00:00,228.35,228.36,227.75,227.94,359747.0,226.3278,226.3377,225.7331,225.9214,359747.0
2020-12-07 13:30:00,227.97,228.67,227.52,228.39,401036.0,225.9512,226.645,225.5051,226.3674,401036.0
2020-12-07 14:00:00,228.36,228.37,227.75,228.06,386852.0,226.3377,226.3476,225.7331,226.0404,386852.0
2020-12-07 14:30:00,228.01,228.39,227.82,227.89,388016.0,225.9908,226.3674,225.8025,225.8719,388016.0
2020-12-07 15:00:00,227.99,228.1,227.6,227.81,472028.0,225.971,226.08,225.5844,225.7926,472028.0
2020-12-07 15:30:00,227.84,227.85,227.22,227.58,1104874.0,225.8223,225.8322,225.2078,225.5646,1104874.0
2020-12-08 09:30:00,228.65,229.5,226.06,226.76,1778103.0,226.6251,227.4676,224.0581,224.7519,1778103.0
2020-12-08 10:00:00,226.78,227.88,225.66,226.15,892253.0,224.7717,225.862,223.6616,224.1473,892253.0
2020-12-08 10:30:00,226.15,227.0,226.05,226.81,528181.0,224.1473,224.9897,224.0482,224.8014,528181.0
2020-12-08 11:00:00,226.78,228.25,226.31,228.12,547693.0,224.7717,226.2287,224.3059,226.0998,547693.0
2020-12-08 11:30:00,228.11,228.12,227.32,227.88,330601.0,226.0899,226.0998,225.3069,225.862,330601.0
2020-12-08 12:00:00,227.83,228.04,226.8,227.34,343274.0,225.8124,226.0205,224.7915,225.3267,343274.0
2020-12-08 12:30:00,227.29,227.36,226.5,226.79,322231.0,225.2772,225.3466,224.4942,224.7816,322231.0
2020-12-08 13:00:00,226.74,227.5,226.62,227.16,272406.0,224.732,225.4853,224.6131,225.1483,272406.0
2020-12-08 13:30:00,227.19,227.26,226.5,226.75,401859.0,225.1781,225.2474,224.4942,224.742,401859.0
2020-12-08 14:00:00,226.72,229.47,226.67,228.79,649714.0,224.7122,227.4379,224.6627,226.7639,649714.0
2020-12-08 14:30:00,228.84,228.9,227.75,227.96,397965.0,226.8135,226.8729,225.7331,225.9412,397965.0
2020-12-08 15:00:00,227.9,228.57,227.25,227.44,408823.0,225.8818,226.5458,225.2375,225.4259,408823.0
2020-12-08 15:30:00,227.44,228.07,227.37,227.83,727336.0,225.4259,226.0503,225.3565,225.8124,727336.0
2020-12-09 09:30:00,228.29,228.84,225.54,225.62,1178305.0,226.2683,226.8135,223.5427,223.622,1178305.0
2020-12-09 10:00:00,225.62,225.88,223.44,224.86,1514116.0,223.622,223.8797,221.4613,222.8687,1514116.0
2020-12-09 10:30:00,224.86,225.53,224.48,224.77,560727.0,222.8687,223.5328,222.4921,222.7795,560727.0
2020-12-09 11:00:00,224.78,225.12,224.01,224.38,443764.0,222.7894,223.1264,222.0262,222.3929,443764.0
2020-12-09 11:30:00,224.39,224.43,223.85,224.15,460142.0,222.4029,222.4425,221.8676,222.165,460142.0
2020-12-09 12:00:00,224.15,224.27,222.98,223.43,561710.0,222.165,222.2839,221.0053,221.4514,561710.0
2020-12-09 12:30:00,223.46,223.46,221.24,222.65,1066311.0,221.4811,221.4811,219.2808,220.6783,1066311.0
2020-12-09 13:00:00,222.59,223.18,221.16,221.26,533731.0,220.6188,221.2036,219.2015,219.3006,533731.0
2020-12-09 13:30:00,221.28,222.23,220.6,220.63,647887.0,219.3204,220.262,218.6464,218.6762,647887.0
2020-12-09 14:00:00,220.64,222.29,220.61,222.13,547183.0,218.6861,220.3215,218.6563,220.1629,547183.0
2020-12-09 14:30:00,222.11,222.27,221.15,222.02,359060.0,220.1431,220.3016,219.1916,220.0538,359060.0
2020-12-09 15:00:00,222.0,222.39,220.56,220.56,534279.0,220.034,220.4206,218.6068,218.6068,534279.0
2020-12-09 15:30:00,220.58,221.32,220.06,220.36,1862216.0,218.6266,219.36,218.1112,218.4085,1862216.0
2020-12-10 09:30:00,220.57,224.31,220.16,223.16,1395523.0,218.6167,222.3236,218.2103,221.1838,1395523.0
2020-12-10 10:00:00,223.15,223.8,221.85,223.01,458841.0,221.1738,221.8181,219.8854,221.0351,458841.0
2020-12-10 10:30:00,223.12,223.36,222.27,223.14,371842.0,221.1441,221.382,220.3016,221.1639,371842.0
2020-12-10 11:00:00,223.17,223.28,221.91,222.12,320970.0,221.1937,221.3027,219.9448,220.153,320970.0
2020-12-10 11:30:00,222.07,222.34,221.25,221.42,363585.0,220.1034,220.371,219.2907,219.4592,363585.0
2020-12-10 12:00:00,221.4,222.11,221.3,221.62,243034.0,219.4393,220.1431,219.3402,219.6574,243034.0
2020-12-10 12:30:00,221.61,221.69,220.89,221.23,237892.0,219.6475,219.7268,218.9339,219.2708,237892.0
2020-12-10 13:00:00,221.21,222.06,221.18,221.78,312621.0,219.251,220.0935,219.2213,219.816,312621.0
2020-12-10 13:30:00,221.74,221.78,220.86,221.42,280638.0,219.7763,219.816,218.9041,219.4592,280638.0
2020-12-10 14:00:00,221.45,221.58,220.93,221.06,283399.0,219.4889,219.6177,218.9735,219.1023,283399.0
2020-12-10 14:30:00,221.06,221.6,220.92,221.12,246983.0,219.1023,219.6376,218.9636,219.1618,246983.0
2020-12-10 15:00:00,221.15,221.79,221.14,221.79,279447.0,219.1916,219.8259,219.1816,219.8259,279447.0
2020-12-10 15:30:00,221.81,223.21,221.8,223.0,837857.0,219.8457,221.2333,219.8358,221.0252,837857.0
2020-12-11 09:30:00,221.99,222.64,220.01,220.87,855768.0,220.0241,220.6684,218.0616,218.914,855768.0
2020-12-11 10:00:00,220.87,222.04,220.87,221.9,276567.0,218.914,220.0737,218.914,219.9349,276567.0
2020-12-11 10:30:00,221.85,221.9,220.7,220.97,337365.0,219.8854,219.9349,218.7455,219.0131,337365.0
2020-12-11 11:00:00,220.94,221.69,220.53,220.65,226178.0,218.9834,219.7268,218.577,218.696,226178.0
2020-12-11 11:30:00,220.6,220.88,220.05,220.15,278072.0,218.6464,218.9239,218.1013,218.2004,278072.0
2020-12-11 12:00:00,220.15,220.68,219.98,220.34,369545.0,218.2004,218.7257,218.0319,218.3887,369545.0
2020-12-11 12:30:00,220.36,220.59,219.99,220.57,327810.0,218.4085,218.6365,218.0418,218.6167,327810.0
2020-12-11 13:00:00,220.6,221.19,219.98,221.19,409614.0,218.6464,219.2312,218.0319,219.2312,409614.0
2020-12-11 13:30:00,221.16,221.87,221.06,221.8,240283.0,219.2015,219.9052,219.1023,219.8358,240283.0
2020-12-11 14:00:00,221.83,221.84,221.02,221.22,198331.0,219.8655,219.8754,219.0627,219.2609,198331.0
2020-12-11 14:30:00,221.25,221.37,221.05,221.24,211736.0,219.2907,219.4096,219.0924,219.2808,211736.0
2020-12-11 15:00:00,221.24,221.76,220.88,221.39,207849.0,219.2808,219.7962,218.9239,219.4294,207849.0
2020-12-11 15:30:00,221.39,222.74,221.35,222.43,786784.0,219.4294,220.7675,219.3898,220.4602,786784.0
2020-12-14 09:30:00,223.09,223.47,221.07,221.89,868378.0,221.1144,221.491,219.1123,219.925,868378.0
2020-12-14 10:00:00,221.78,222.27,220.45,221.66,632991.0,219.816,220.3016,218.4978,219.697,632991.0
2020-12-14 10:30:00,221.6,222.14,220.77,220.89,426315.0,219.6376,220.1728,218.8149,218.9339,426315.0
2020-12-14 11:00:00,220.92,222.04,220.82,221.7,237749.0,218.9636,220.0737,218.8645,219.7367,237749.0
2020-12-14 11:30:00,221.64,221.85,221.19,221.68,154534.0,219.6772,219.8854,219.2312,219.7169,154534.0
2020-12-14 12:00:00,221.74,221.74,220.86,221.03,224175.0,219.7763,219.7763,218.9041,219.0726,224175.0
2020-12-14 12:30:00,221.01,221.5,220.9,221.38,150406.0,219.0528,219.5385,218.9438,219.4195,150406.0
2020-12-14 13:00:00,221.44,221.78,221.06,221.3,219275.0,219.479,219.816,219.1023,219.3402,219275.0
2020-12-14 13:30:00,221.36,221.69,220.96,221.29,371919.0,219.3997,219.7268,219.0032,219.3303,371919.0
2020-12-14 14:00:00,221.29,221.58,220.88,221.36,250935.0,219.3303,219.6177,218.9239,219.3997,250935.0
2020-12-14 14:30:00,221.37,221.65,220.9,221.36,223721.0,219.4096,219.6871,218.9438,219.3997,223721.0
2020-12-14 15:00:00,221.4,222.0,221.25,221.93,228181.0,219.4393,220.034,219.2907,219.9646,228181.0
2020-12-14 15:30:00,221.9,221.97,220.88,221.27,660790.0,219.9349,220.0043,218.9239,219.3105,660790.0
2020-12-15 09:30:00,222.07,222.14,219.11,220.1,1106112.0,220.1034,220.1728,217.1696,218.1509,1106112.0
2020-12-15 10:00:00,220.1,220.57,219.57,219.82,441119.0,218.1509,218.6167,217.6255,217.8733,441119.0
2020-12-15 10:30:00,219.8,220.25,219.4,219.46,479942.0,217.8535,218.2995,217.4571,217.5165,479942.0
2020-12-15 11:00:00,219.46,219.5,218.37,218.82,750027.0,217.5165,217.5562,216.4362,216.8822,750027.0
2020-12-15 11:30:00,218.82,219.28,218.55,219.27,389815.0,216.8822,217.3381,216.6146,217.3282,389815.0
2020-12-15 12:00:00,219.27,219.85,219.0,219.76,402612.0,217.3282,217.9031,217.0606,217.8139,402612.0
2020-12-15 12:30:00,219.73,219.77,218.7,218.85,571598.0,217.7841,217.8238,216.7632,216.9119,571598.0
2020-12-15 13:00:00,218.82,219.04,218.2,218.5,514274.0,216.8822,217.1002,216.2677,216.565,514274.0
2020-12-15 13:30:00,218.55,219.24,218.41,218.84,331591.0,216.6146,217.2985,216.4758,216.902,331591.0
2020-12-15 14:00:00,218.81,219.03,218.45,218.92,299505.0,216.8723,217.0903,216.5155,216.9813,299505.0
2020-12-15 14:30:00,218.92,219.33,218.75,219.26,274805.0,216.9813,217.3877,216.8128,217.3183,274805.0
2020-12-15 15:00:00,219.3,219.64,219.01,219.49,363021.0,217.3579,217.6949,217.0705,217.5463,363021.0
2020-12-15 15:30:00,219.49,220.24,219.18,220.22,671656.0,217.5463,218.2896,217.239,218.2698,671656.0
2020-12-16 09:30:00,221.48,222.22,220.25,221.38,963157.0,219.5186,220.2521,218.2995,219.4195,963157.0
2020-12-16 10:00:00,221.36,222.19,220.95,222.06,431756.0,219.3997,220.2223,218.9933,220.0935,431756.0
2020-12-16 10:30:00,222.12,223.0,221.73,221.84,629071.0,220.153,221.0252,219.7664,219.8754,629071.0
2020-12-16 11:00:00,221.92,222.4,221.46,221.76,268888.0,219.9547,220.4305,219.4988,219.7962,268888.0
2020-12-16 11:30:00,221.72,222.34,221.37,222.3,287083.0,219.7565,220.371,219.4096,220.3314,287083.0
2020-12-16 12:00:00,222.31,223.77,222.0,223.72,822668.0,220.3413,221.7884,220.034,221.7388,822668.0
2020-12-16 12:30:00,223.69,223.96,223.03,223.32,365426.0,221.7091,221.9767,221.0549,221.3423,365426.0
2020-12-16 13:00:00,223.32,223.89,223.09,223.13,214160.0,221.3423,221.9073,221.1144,221.154,214160.0
2020-12-16 13:30:00,223.12,224.0,223.01,223.86,223532.0,221.1441,222.0163,221.0351,221.8776,223532.0
2020-12-16 14:00:00,223.82,223.96,222.68,223.4,372856.0,221.8379,221.9767,220.708,221.4216,372856.0
2020-12-16 14:30:00,223.4,224.0,223.4,223.63,408366.0,221.4216,222.0163,221.4216,221.6496,408366.0
2020-12-16 15:00:00,223.62,223.82,223.38,223.56,245226.0,221.6397,221.8379,221.4018,221.5802,245226.0
2020-12-16 15:30:00,223.54,223.99,223.4,223.62,643387.0,221.5604,222.0064,221.4216,221.6397,643387.0
2020-12-17 09:30:00,224.9,226.28,224.5,226.22,1202006.0,222.9083,224.2761,222.5119,224.2167,1202006.0
2020-12-17 10:00:00,226.21,226.55,225.97,226.34,579760.0,224.2067,224.5437,223.9689,224.3356,579760.0
2020-12-17 10:30:00,226.34,226.73,225.54,225.73,655482.0,224.3356,224.7221,223.5427,223.731,655482.0
2020-12-17 11:00:00,225.7,225.95,225.4,225.77,371007.0,223.7013,223.949,223.4039,223.7706,371007.0
2020-12-17 11:30:00,225.78,226.06,225.3,225.9,827805.0,223.7806,224.0581,223.3048,223.8995,827805.0
2020-12-17 12:00:00,225.91,226.08,225.07,225.11,339538.0,223.9094,224.0779,223.0768,223.1165,339538.0
2020-12-17 12:30:00,225.11,225.68,224.81,225.36,375035.0,223.1165,223.6814,222.8191,223.3643,375035.0
2020-12-17 13:00:00,225.38,225.57,224.85,225.0,301505.0,223.3841,223.5724,222.8588,223.0075,301505.0
2020-12-17 13:30:00,225.02,225.33,224.87,224.96,261818.0,223.0273,223.3345,222.8786,222.9678,261818.0
2020-12-17 14:00:00,224.94,225.48,224.89,225.04,274617.0,222.948,223.4832,222.8984,223.0471,274617.0
2020-12-17 14:30:00,225.04,225.18,224.91,225.08,230479.0,223.0471,223.1859,222.9183,223.0867,230479.0
2020-12-17 15:00:00,225.09,225.12,224.6,225.0,353034.0,223.0967,223.1264,222.611,223.0075,353034.0
2020-12-17 15:30:00,225.0,225.93,224.83,225.83,721851.0,223.0075,223.9292,222.839,223.8301,721851.0
2020-12-18 09:30:00,227.02,227.1,225.4,225.48,2011997.0,225.0096,225.0889,223.4039,223.4832,2011997.0
2020-12-18 10:00:00,225.49,226.17,224.4,226.09,566315.0,223.4931,224.1671,222.4128,224.0878,566315.0
2020-12-18 10:30:00,226.12,226.35,225.53,226.13,291788.0,224.1175,224.3455,223.5328,224.1275,291788.0
2020-12-18 11:00:00,226.2,226.43,225.18,225.85,509113.0,224.1968,224.4248,223.1859,223.8499,509113.0
2020-12-18 11:30:00,225.85,226.25,225.72,226.05,166629.0,223.8499,224.2464,223.7211,224.0482,166629.0
2020-12-18 12:00:00,226.09,226.61,226.02,226.47,286065.0,224.0878,224.6032,224.0184,224.4644,286065.0
2020-12-18 12:30:00,226.46,226.93,225.86,226.22,222052.0,224.4545,224.9204,223.8598,224.2167,222052.0
2020-12-18 13:00:00,226.22,226.56,225.56,225.7,181095.0,224.2167,224.5536,223.5625,223.7013,181095.0
2020-12-18 13:30:00,225.7,225.93,225.26,225.56,160199.0,223.7013,223.9292,223.2652,223.5625,160199.0
2020-12-18 14:00:00,225.54,225.58,224.99,225.32,158437.0,223.5427,223.5823,222.9975,223.3246,158437.0
2020-12-18 14:30:00,225.33,225.54,224.87,224.92,222770.0,223.3345,223.5427,222.8786,222.9282,222770.0
2020-12-18 15:00:00,224.94,225.27,224.57,224.83,278691.0,222.948,223.2751,222.5813,222.839,278691.0
2020-12-18 15:30:00,224.84,227.82,224.81,227.48,1302465.0,222.8489,225.8025,222.8191,225.4655,1302465.0
2020-12-21 09:30:00,224.9,227.23,224.69,226.14,1172062.0,222.9083,225.2177,222.7002,224.1374,1172062.0
2020-12-21 10:00:00,226.03,226.34,225.07,225.72,905142.0,224.0283,224.3356,223.0768,223.7211,905142.0
2020-12-21 10:30:00,225.66,225.92,224.84,225.66,727876.0,223.6616,223.9193,222.8489,223.6616,727876.0
2020-12-21 11:00:00,225.57,226.88,225.52,226.68,344529.0,223.5724,224.8708,223.5229,224.6726,344529.0
2020-12-21 11:30:00,226.71,227.25,226.28,226.57,336210.0,224.7023,225.2375,224.2761,224.5636,336210.0
2020-12-21 12:00:00,226.57,226.96,226.4,226.67,207354.0,224.5636,224.9501,224.3951,224.6627,207354.0
2020-12-21 12:30:00,226.72,227.23,226.61,226.93,234637.0,224.7122,225.2177,224.6032,224.9204,234637.0
2020-12-21 13:00:00,226.97,227.44,226.81,227.15,322624.0,224.96,225.4259,224.8014,225.1384,322624.0
2020-12-21 13:30:00,227.12,227.44,226.48,226.73,221469.0,225.1087,225.4259,224.4744,224.7221,221469.0
2020-12-21 14:00:00,226.71,226.94,226.12,226.6,215341.0,224.7023,224.9303,224.1175,224.5933,215341.0
2020-12-21 14:30:00,226.6,226.95,226.33,226.56,153987.0,224.5933,224.9402,224.3257,224.5536,153987.0
2020-12-21 15:00:00,226.64,226.74,226.18,226.22,228106.0,224.6329,224.732,224.177,224.2167,228106.0
2020-12-21 15:30:00,226.18,226.58,225.62,226.48,622894.0,224.177,224.5735,223.622,224.4744,622894.0
2020-12-22 09:30:00,227.0,228.5,226.6,228.11,958261.0,224.9897,226.4765,224.5933,226.0899,958261.0
2020-12-22 10:00:00,228.11,228.2,226.63,227.18,694263.0,226.0899,226.1791,224.623,225.1682,694263.0
2020-12-22 10:30:00,227.18,228.2,227.18,228.15,557616.0,225.1682,226.1791,225.1682,226.1296,557616.0
2020-12-22 11:00:00,228.13,228.99,227.73,228.58,691598.0,226.1097,226.9621,225.7133,226.5558,691598.0
2020-12-22 11:30:00,228.58,228.91,226.85,228.88,690377.0,226.5558,226.8828,224.8411,226.8531,690377.0
2020-12-22 12:00:00,228.88,230.37,228.54,229.85,586561.0,226.8531,228.3299,226.5161,227.8145,586561.0
2020-12-22 12:30:00,229.84,231.05,229.83,230.85,475371.0,227.8046,229.0039,227.7947,228.8057,475371.0
2020-12-22 13:00:00,230.88,231.37,230.01,231.21,405504.0,228.8354,229.321,227.9731,229.1625,405504.0
2020-12-22 13:30:00,231.21,231.87,230.2,230.3,407866.0,229.1625,229.8166,228.1614,228.2605,407866.0
2020-12-22 14:00:00,230.3,231.19,230.3,230.71,232448.0,228.2605,229.1426,228.2605,228.6669,232448.0
2020-12-22 14:30:00,230.71,230.89,229.98,230.62,275863.0,228.6669,228.8453,227.9434,228.5777,275863.0
2020-12-22 15:00:00,230.62,230.95,230.25,230.68,311104.0,228.5777,228.9048,228.211,228.6372,311104.0
2020-12-22 15:30:00,230.69,231.35,230.2,231.17,719851.0,228.6471,229.3012,228.1614,229.1228,719851.0
2020-12-23 09:30:00,232.5,233.18,227.11,228.65,1212250.0,230.441,231.115,225.0988,226.6251,1212250.0
2020-12-23 10:00:00,228.77,229.15,227.55,228.87,477143.0,226.7441,227.1207,225.5349,226.8432,477143.0
2020-12-23 10:30:00,228.83,229.87,228.8,229.44,394767.0,226.8035,227.8343,226.7738,227.4081,394767.0
2020-12-23 11:00:00,229.42,229.8,228.87,229.08,301399.0,227.3883,227.765,226.8432,227.0513,301399.0
2020-12-23 11:30:00,229.11,229.49,228.7,229.36,284923.0,227.0811,227.4577,226.6747,227.3288,284923.0
2020-12-23 12:00:00,229.38,229.43,228.45,228.92,255552.0,227.3487,227.3982,226.4269,226.8927,255552.0
2020-12-23 12:30:00,228.92,229.27,228.6,229.08,217597.0,226.8927,227.2396,226.5756,227.0513,217597.0
2020-12-23 13:00:00,229.05,229.33,228.92,229.19,164708.0,227.0216,227.2991,226.8927,227.1604,164708.0
2020-12-23 13:30:00,229.16,229.31,228.72,229.06,205338.0,227.1306,227.2793,226.6945,227.0315,205338.0
2020-12-23 14:00:00,229.05,229.07,228.6,228.84,160136.0,227.0216,227.0414,226.5756,226.8135,160136.0
2020-12-23 14:30:00,228.8,229.49,228.79,229.01,208951.0,226.7738,227.4577,226.7639,226.9819,208951.0
2020-12-23 15:00:00,229.05,229.34,228.7,228.72,185230.0,227.0216,227.309,226.6747,226.6945,185230.0
2020-12-23 15:30:00,228.74,228.85,227.3,227.51,614313.0,226.7143,226.8234,225.2871,225.4952,614313.0
2020-12-24 09:30:00,228.3,229.19,227.79,228.68,610585.0,226.2782,227.1604,225.7728,226.6549,610585.0
2020-12-24 10:00:00,228.68,229.15,227.98,228.18,385093.0,226.6549,227.1207,225.9611,226.1593,385093.0
2020-12-24 10:30:00,228.18,228.41,226.34,226.38,464953.0,226.1593,226.3873,224.3356,224.3752,464953.0
2020-12-24 11:00:00,226.38,226.71,224.88,224.96,671441.0,224.3752,224.7023,222.8885,222.9678,671441.0
2020-12-24 11:30:00,224.94,225.94,224.82,225.81,224304.0,222.948,223.9391,222.8291,223.8103,224304.0
2020-12-24 12:00:00,225.8,226.08,225.3,225.97,206223.0,223.8004,224.0779,223.3048,223.9689,206223.0
2020-12-24 12:30:00,225.97,225.99,225.19,225.96,360146.0,223.9689,223.9887,223.1958,223.959,360146.0
2020-12-28 09:30:00,227.22,227.84,224.47,225.06,1038159.0,225.2078,225.8223,222.4822,223.0669,1038159.0
2020-12-28 10:00:00,225.0,225.06,222.05,222.75,549800.0,223.0075,223.0669,220.0836,220.7774,549800.0
2020-12-28 10:30:00,222.83,224.16,222.76,224.16,345643.0,220.8567,222.1749,220.7873,222.1749,345643.0
2020-12-28 11:00:00,224.15,224.21,223.14,223.9,217595.0,222.165,222.2245,221.1639,221.9172,217595.0
2020-12-28 11:30:00,223.89,224.0,223.2,223.56,183366.0,221.9073,222.0163,221.2234,221.5802,183366.0
2020-12-28 12:00:00,223.5,223.9,223.16,223.57,215710.0,221.5207,221.9172,221.1838,221.5901,215710.0
2020-12-28 12:30:00,223.61,223.66,223.11,223.46,162693.0,221.6298,221.6793,221.1342,221.4811,162693.0
2020-12-28 13:00:00,223.44,223.85,223.26,223.75,163425.0,221.4613,221.8676,221.2829,221.7685,163425.0
2020-12-28 13:30:00,223.72,224.36,223.56,224.1,177557.0,221.7388,222.3731,221.5802,222.1154,177557.0
2020-12-28 14:00:00,224.08,224.85,224.07,224.7,195634.0,222.0956,222.8588,222.0857,222.7101,195634.0
2020-12-28 14:30:00,224.7,224.82,224.14,224.23,153086.0,222.7101,222.8291,222.1551,222.2443,153086.0
2020-12-28 15:00:00,224.24,224.75,224.05,224.39,209792.0,222.2542,222.7597,222.0659,222.4029,209792.0
2020-12-28 15:30:00,224.38,224.82,224.31,224.65,533591.0,222.3929,222.8291,222.3236,222.6606,533591.0
2020-12-29 09:30:00,224.97,225.3,222.3,222.43,826670.0,222.9777,223.3048,220.3314,220.4602,826670.0
2020-12-29 10:00:00,222.44,223.04,221.54,222.47,504857.0,220.4701,221.0648,219.5781,220.4999,504857.0
2020-12-29 10:30:00,222.54,223.24,222.24,222.93,311680.0,220.5692,221.263,220.2719,220.9558,311680.0
2020-12-29 11:00:00,223.0,223.17,222.16,222.51,228228.0,221.0252,221.1937,220.1926,220.5395,228228.0
2020-12-29 11:30:00,222.52,222.54,221.7,222.03,286639.0,220.5494,220.5692,219.7367,220.0638,286639.0
2020-12-29 12:00:00,222.09,222.1,221.32,221.81,394319.0,220.1232,220.1331,219.36,219.8457,394319.0
2020-12-29 12:30:00,221.75,222.04,220.86,221.95,288117.0,219.7862,220.0737,218.9041,219.9845,288117.0
2020-12-29 13:00:00,221.88,222.33,221.74,222.07,171425.0,219.9151,220.3611,219.7763,220.1034,171425.0
2020-12-29 13:30:00,222.09,222.52,222.06,222.5,138866.0,220.1232,220.5494,220.0935,220.5296,138866.0
2020-12-29 14:00:00,222.49,222.58,221.77,221.81,167850.0,220.5197,220.6089,219.8061,219.8457,167850.0
2020-12-29 14:30:00,221.85,222.68,221.83,222.65,127154.0,219.8854,220.708,219.8655,220.6783,127154.0
2020-12-29 15:00:00,222.63,222.9,222.26,222.58,227094.0,220.6584,220.9261,220.2917,220.6089,227094.0
2020-12-29 15:30:00,222.58,222.67,222.1,222.47,388290.0,220.6089,220.6981,220.1331,220.4999,388290.0
2020-12-30 09:30:00,223.13,223.65,222.2,222.51,457137.0,221.154,221.6694,220.2323,220.5395,457137.0
2020-12-30 10:00:00,222.55,222.98,222.0,222.43,365595.0,220.5792,221.0053,220.034,220.4602,365595.0
2020-12-30 10:30:00,222.42,222.5,221.67,221.95,280373.0,220.4503,220.5296,219.7069,219.9845,280373.0
2020-12-30 11:00:00,221.9,222.26,221.58,222.11,248287.0,219.9349,220.2917,219.6177,220.1431,248287.0
2020-12-30 11:30:00,222.13,222.88,221.93,222.52,242278.0,220.1629,220.9062,219.9646,220.5494,242278.0
2020-12-30 12:00:00,222.56,222.83,222.28,222.53,171029.0,220.5891,220.8567,220.3115,220.5593,171029.0
2020-12-30 12:30:00,222.58,222.77,222.14,222.42,112144.0,220.6089,220.7972,220.1728,220.4503,112144.0
2020-12-30 13:00:00,222.41,223.07,222.4,222.97,159796.0,220.4404,221.0945,220.4305,220.9954,159796.0
2020-12-30 13:30:00,222.91,223.08,222.68,222.76,144472.0,220.936,221.1045,220.708,220.7873,144472.0
2020-12-30 14:00:00,222.75,223.08,222.47,223.07,142097.0,220.7774,221.1045,220.4999,221.0945,142097.0
2020-12-30 14:30:00,223.07,223.09,222.64,222.86,135899.0,221.0945,221.1144,220.6684,220.8864,135899.0
2020-12-30 15:00:00,222.82,222.95,222.6,222.72,175087.0,220.8468,220.9756,220.6287,220.7476,175087.0
2020-12-30 15:30:00,222.74,222.86,222.27,222.44,389410.0,220.7675,220.8864,220.3016,220.4701,389410.0
2020-12-31 09:30:00,222.27,222.5,220.4,221.12,507499.0,220.3016,220.5296,218.4482,219.1618,507499.0
2020-12-31 10:00:00,221.19,222.07,221.16,221.91,222680.0,219.2312,220.1034,219.2015,219.9448,222680.0
2020-12-31 10:30:00,221.87,221.94,221.2,221.57,216398.0,219.9052,219.9746,219.2411,219.6078,216398.0
2020-12-31 11:00:00,221.56,221.77,221.08,221.12,171027.0,219.5979,219.8061,219.1222,219.1618,171027.0
2020-12-31 11:30:00,221.08,221.2,220.41,220.52,265662.0,219.1222,219.2411,218.4581,218.5671,265662.0
2020-12-31 12:00:00,220.55,220.85,220.17,220.26,224236.0,218.5969,218.8942,218.2202,218.3094,224236.0
2020-12-31 12:30:00,220.25,221.27,220.24,221.12,495914.0,218.2995,219.3105,218.2896,219.1618,495914.0
2020-12-31 13:00:00,221.14,221.59,220.93,221.31,183679.0,219.1816,219.6277,218.9735,219.3501,183679.0
2020-12-31 13:30:00,221.27,221.35,220.89,220.89,180905.0,219.3105,219.3898,218.9339,218.9339,180905.0
2020-12-31 14:00:00,220.91,221.28,220.53,221.28,264831.0,218.9537,219.3204,218.577,219.3204,264831.0
2020-12-31 14:30:00,221.3,221.94,221.24,221.51,186486.0,219.3402,219.9746,219.2808,219.5484,186486.0
2020-12-31 15:00:00,221.54,222.01,221.48,221.72,229218.0,219.5781,220.0439,219.5186,219.7565,229218.0
2020-12-31 15:30:00,221.71,222.79,221.42,222.25,658828.0,219.7466,220.817,219.4592,220.2818,658828.0
2021-01-04 09:30:00,222.64,223.75,220.86,221.58,818802.0,220.6684,221.7685,218.9041,219.6177,818802.0
2021-01-04 10:00:00,221.65,221.95,220.85,221.19,447021.0,219.6871,219.9845,218.8942,219.2312,447021.0
2021-01-04 10:30:00,221.16,221.17,218.68,218.73,605720.0,219.2015,219.2114,216.7434,216.793,605720.0
2021-01-04 11:00:00,218.75,219.06,217.6,218.21,503099.0,216.8128,217.1201,215.673,216.2776,503099.0
2021-01-04 11:30:00,218.14,218.55,217.32,217.39,365592.0,216.2082,216.6146,215.3955,215.4649,365592.0
2021-01-04 12:00:00,217.35,217.63,216.05,216.86,470318.0,215.4252,215.7027,214.1367,214.9395,470318.0
2021-01-04 12:30:00,216.87,217.05,215.72,216.55,411555.0,214.9495,215.1279,213.8096,214.6323,411555.0
2021-01-04 13:00:00,216.5,218.13,216.48,217.96,254449.0,214.5827,216.1983,214.5629,216.0298,254449.0
2021-01-04 13:30:00,217.95,218.72,217.32,218.57,221234.0,216.0199,216.7831,215.3955,216.6344,221234.0
2021-01-04 14:00:00,218.63,218.83,217.93,218.09,197302.0,216.6939,216.8921,216.0001,216.1587,197302.0
2021-01-04 14:30:00,218.05,218.53,217.77,218.46,155232.0,216.119,216.5948,215.8415,216.5254,155232.0
2021-01-04 15:00:00,218.42,218.89,218.14,218.64,193047.0,216.4857,216.9516,216.2082,216.7038,193047.0
2021-01-04 15:30:00,218.64,220.49,218.29,220.44,801189.0,216.7038,218.5374,216.3569,218.4878,801189.0
2021-01-05 09:30:00,219.49,220.43,217.99,219.02,694024.0,217.5463,218.4779,216.0595,217.0804,694024.0
2021-01-05 10:00:00,219.05,220.0,218.35,219.44,486701.0,217.1101,218.0517,216.4163,217.4967,486701.0
2021-01-05 10:30:00,219.43,220.12,218.99,219.57,342536.0,217.4868,218.1707,217.0507,217.6255,342536.0
2021-01-05 11:00:00,219.58,220.41,219.4,220.35,289228.0,217.6355,218.4581,217.4571,218.3986,289228.0
2021-01-05 11:30:00,220.34,221.65,220.3,221.08,313585.0,218.3887,219.6871,218.3491,219.1222,313585.0
2021-01-05 12:00:00,221.11,221.53,220.92,221.15,302095.0,219.1519,219.5682,218.9636,219.1916,302095.0
2021-01-05 12:30:00,221.19,221.27,220.31,221.24,277499.0,219.2312,219.3105,218.359,219.2808,277499.0
2021-01-05 13:00:00,221.22,221.32,220.89,221.07,122526.0,219.2609,219.36,218.9339,219.1123,122526.0
2021-01-05 13:30:00,221.05,222.55,221.02,222.52,274724.0,219.0924,220.5792,219.0627,220.5494,274724.0
2021-01-05 14:00:00,222.55,223.0,221.94,222.03,366482.0,220.5792,221.0252,219.9746,220.0638,366482.0
2021-01-05 14:30:00,222.02,222.71,221.95,222.14,241340.0,220.0538,220.7377,219.9845,220.1728,241340.0
2021-01-05 15:00:00,222.15,222.35,221.57,221.84,229546.0,220.1827,220.3809,219.6078,219.8754,229546.0
2021-01-05 15:30:00,221.82,222.1,220.75,221.52,1455918.0,219.8556,220.1331,218.7951,219.5583,1455918.0
2021-01-06 09:30:00,218.0,218.7,215.78,217.19,1451185.0,216.0694,216.7632,213.8691,215.2666,1451185.0
2021-01-06 10:00:00,217.22,219.3,216.59,218.63,747971.0,215.2964,217.3579,214.6719,216.6939,747971.0
2021-01-06 10:30:00,218.62,219.2,218.45,218.75,413966.0,216.684,217.2588,216.5155,216.8128,413966.0
2021-01-06 11:00:00,218.75,220.46,218.61,219.37,331523.0,216.8128,218.5077,216.674,217.4273,331523.0
2021-01-06 11:30:00,219.42,219.74,218.61,219.16,246160.0,217.4769,217.794,216.674,217.2192,246160.0
2021-01-06 12:00:00,219.19,220.0,219.16,219.37,235272.0,217.2489,218.0517,217.2192,217.4273,235272.0
2021-01-06 12:30:00,219.33,219.57,218.67,218.87,221032.0,217.3877,217.6255,216.7335,216.9317,221032.0
2021-01-06 13:00:00,218.88,219.42,218.74,218.79,268002.0,216.9417,217.4769,216.8029,216.8525,268002.0
2021-01-06 13:30:00,218.78,219.45,218.73,219.07,227239.0,216.8425,217.5066,216.793,217.13,227239.0
2021-01-06 14:00:00,219.01,219.45,217.73,217.83,378466.0,217.0705,217.5066,215.8018,215.901,378466.0
2021-01-06 14:30:00,217.76,218.41,216.95,217.95,466551.0,215.8316,216.4758,215.0287,216.0199,466551.0
2021-01-06 15:00:00,217.9,217.91,216.4,216.89,526395.0,215.9703,215.9802,214.4836,214.9693,526395.0
2021-01-06 15:30:00,216.85,217.11,216.0,216.1,909844.0,214.9296,215.1873,214.0872,214.1863,909844.0
2021-01-07 09:30:00,217.03,220.49,216.5,218.84,1205720.0,215.108,218.5374,214.5827,216.902,1205720.0
2021-01-07 10:00:00,218.9,219.42,217.81,218.79,617148.0,216.9615,217.4769,215.8811,216.8525,617148.0
2021-01-07 10:30:00,218.75,219.34,218.42,219.08,384927.0,216.8128,217.3976,216.4857,217.1399,384927.0
2021-01-07 11:00:00,219.1,219.98,219.01,219.91,349307.0,217.1597,218.0319,217.0705,217.9625,349307.0
2021-01-07 11:30:00,219.92,220.66,219.54,219.73,337585.0,217.9724,218.7059,217.5958,217.7841,337585.0
2021-01-07 12:00:00,219.69,220.14,218.91,219.37,277628.0,217.7445,218.1905,216.9714,217.4273,277628.0
2021-01-07 12:30:00,219.39,219.69,218.85,219.31,339153.0,217.4471,217.7445,216.9119,217.3678,339153.0
2021-01-07 13:00:00,219.3,219.33,218.46,219.25,199060.0,217.3579,217.3877,216.5254,217.3084,199060.0
2021-01-07 13:30:00,219.28,219.53,218.68,219.05,209671.0,217.3381,217.5859,216.7434,217.1101,209671.0
2021-01-07 14:00:00,219.05,219.18,218.58,218.93,217500.0,217.1101,217.239,216.6443,216.9912,217500.0
2021-01-07 14:30:00,218.89,218.92,218.51,218.9,318688.0,216.9516,216.9813,216.5749,216.9615,318688.0
2021-01-07 15:00:00,218.92,219.06,218.44,218.56,358012.0,216.9813,217.1201,216.5056,216.6245,358012.0
2021-01-07 15:30:00,218.55,218.81,217.66,217.86,793418.0,216.6146,216.8723,215.7325,215.9307,793418.0
2021-01-08 09:30:00,219.6,222.25,219.6,221.47,909542.0,217.6553,220.2818,217.6553,219.5087,909542.0
2021-01-08 10:00:00,221.5,222.32,219.22,219.41,503200.0,219.5385,220.3512,217.2786,217.467,503200.0
2021-01-08 10:30:00,219.62,221.75,219.54,221.64,377950.0,217.6751,219.7862,217.5958,219.6772,377950.0
2021-01-08 11:00:00,221.63,221.68,219.95,220.52,288429.0,219.6673,219.7169,218.0022,218.5671,288429.0
2021-01-08 11:30:00,220.52,221.22,220.03,221.18,224959.0,218.5671,219.2609,218.0815,219.2213,224959.0
2021-01-08 12:00:00,221.18,221.44,220.69,220.7,205664.0,219.2213,219.479,218.7356,218.7455,205664.0
2021-01-08 12:30:00,220.7,221.04,220.25,220.56,154991.0,218.7455,219.0825,218.2995,218.6068,154991.0
2021-01-08 13:00:00,220.57,220.74,219.5,220.28,186838.0,218.6167,218.7852,217.5562,218.3293,186838.0
2021-01-08 13:30:00,220.34,220.88,219.63,220.85,231392.0,218.3887,218.9239,217.685,218.8942,231392.0
2021-01-08 14:00:00,220.91,221.18,220.36,221.07,190954.0,218.9537,219.2213,218.4085,219.1123,190954.0
2021-01-08 14:30:00,221.11,221.71,221.0,221.49,191416.0,219.1519,219.7466,219.0429,219.5285,191416.0
2021-01-08 15:00:00,221.56,221.76,221.18,221.55,198080.0,219.5979,219.7962,219.2213,219.588,198080.0
2021-01-08 15:30:00,221.52,222.2,221.28,222.05,541004.0,219.5583,220.2323,219.3204,220.0836,541004.0
2021-01-11 09:30:00,219.63,219.69,216.23,219.01,1198575.0,217.685,217.7445,214.3151,217.0705,1198575.0
2021-01-11 10:00:00,218.78,219.86,218.7,219.19,425959.0,216.8425,217.913,216.7632,217.2489,425959.0
2021-01-11 10:30:00,219.23,219.54,218.6,218.93,282734.0,217.2886,217.5958,216.6641,216.9912,282734.0
2021-01-11 11:00:00,218.93,219.58,218.7,219.39,294187.0,216.9912,217.6355,216.7632,217.4471,294187.0
2021-01-11 11:30:00,219.39,220.13,219.22,220.1,237997.0,217.4471,218.1806,217.2786,218.1509,237997.0
2021-01-11 12:00:00,220.09,220.25,219.37,220.0,176875.0,218.1409,218.2995,217.4273,218.0517,176875.0
2021-01-11 12:30:00,220.03,220.58,219.95,220.15,196743.0,218.0815,218.6266,218.0022,218.2004,196743.0
2021-01-11 13:00:00,220.15,220.44,219.41,219.87,168574.0,218.2004,218.4878,217.467,217.9229,168574.0
2021-01-11 13:30:00,219.84,219.88,219.24,219.44,112991.0,217.8932,217.9328,217.2985,217.4967,112991.0
2021-01-11 14:00:00,219.43,219.53,218.82,218.85,186501.0,217.4868,217.5859,216.8822,216.9119,186501.0
2021-01-11 14:30:00,218.87,219.43,218.75,219.29,178529.0,216.9317,217.4868,216.8128,217.348,178529.0
2021-01-11 15:00:00,219.31,219.31,218.25,218.33,196234.0,217.3678,217.3678,216.3172,216.3965,196234.0
2021-01-11 15:30:00,218.3,218.86,217.95,218.17,504122.0,216.3668,216.9218,216.0199,216.2379,504122.0
2021-01-12 09:30:00,218.0,218.3,215.41,215.53,1549465.0,216.0694,216.3668,213.5024,213.6213,1549465.0
2021-01-12 10:00:00,215.55,216.05,214.85,214.98,802905.0,213.6411,214.1367,212.9473,213.0762,802905.0
2021-01-12 10:30:00,215.02,215.42,214.47,215.26,787100.0,213.1158,213.5123,212.5707,213.3537,787100.0
2021-01-12 11:00:00,215.21,216.09,215.15,215.66,445973.0,213.3042,214.1764,213.2447,213.7502,445973.0
2021-01-12 11:30:00,215.66,216.02,215.5,215.8,380446.0,213.7502,214.107,213.5916,213.8889,380446.0
2021-01-12 12:00:00,215.84,215.92,214.09,214.85,683139.0,213.9286,214.0079,212.1941,212.9473,683139.0
2021-01-12 12:30:00,214.81,215.7,214.47,215.65,296300.0,212.9077,213.7898,212.5707,213.7403,296300.0
2021-01-12 13:00:00,215.66,216.24,215.39,216.18,271672.0,213.7502,214.325,213.4826,214.2656,271672.0
2021-01-12 13:30:00,216.2,216.95,216.1,216.84,303256.0,214.2854,215.0287,214.1863,214.9197,303256.0
2021-01-12 14:00:00,216.81,217.09,216.2,216.39,317104.0,214.89,215.1675,214.2854,214.4737,317104.0
2021-01-12 14:30:00,216.36,216.71,215.92,216.38,270028.0,214.444,214.7909,214.0079,214.4638,270028.0
2021-01-12 15:00:00,216.38,216.59,215.86,215.94,265111.0,214.4638,214.6719,213.9484,214.0277,265111.0
2021-01-12 15:30:00,215.97,216.45,215.51,215.51,583498.0,214.0574,214.5332,213.6015,213.6015,583498.0
2021-01-13 09:30:00,217.0,217.92,215.56,216.28,684585.0,215.0783,215.9902,213.6511,214.3647,684585.0
2021-01-13 10:00:00,216.3,217.49,215.53,217.1,352105.0,214.3845,215.564,213.6213,215.1774,352105.0
2021-01-13 10:30:00,217.14,218.0,217.07,217.16,518177.0,215.2171,216.0694,215.1477,215.2369,518177.0
2021-01-13 11:00:00,217.13,217.98,216.95,217.8,274281.0,215.2072,216.0496,215.0287,215.8712,274281.0
2021-01-13 11:30:00,217.82,218.5,217.69,217.83,440296.0,215.891,216.565,215.7622,215.901,440296.0
2021-01-13 12:00:00,217.81,218.69,217.74,218.68,260505.0,215.8811,216.7533,215.8118,216.7434,260505.0
2021-01-13 12:30:00,218.69,218.9,217.78,217.95,408875.0,216.7533,216.9615,215.8514,216.0199,408875.0
2021-01-13 13:00:00,217.9,218.19,217.54,217.83,172634.0,215.9703,216.2578,215.6135,215.901,172634.0
2021-01-13 13:30:00,217.83,218.15,217.13,217.5,165040.0,215.901,216.2181,215.2072,215.5739,165040.0
2021-01-13 14:00:00,217.47,218.1,217.23,217.95,144237.0,215.5441,216.1686,215.3063,216.0199,144237.0
2021-01-13 14:30:00,217.91,218.39,217.91,218.18,161231.0,215.9802,216.456,215.9802,216.2479,161231.0
2021-01-13 15:00:00,218.21,218.24,217.53,217.61,195599.0,216.2776,216.3073,215.6036,215.6829,195599.0
2021-01-13 15:30:00,217.6,218.4,217.59,218.19,550698.0,215.673,216.4659,215.6631,216.2578,550698.0
2021-01-14 09:30:00,218.23,219.5,217.5,218.42,638513.0,216.2974,217.5562,215.5739,216.4857,638513.0
2021-01-14 10:00:00,218.41,218.59,216.9,217.74,396539.0,216.4758,216.6542,214.9792,215.8118,396539.0
2021-01-14 10:30:00,217.8,217.94,217.16,217.49,276765.0,215.8712,216.01,215.2369,215.564,276765.0
2021-01-14 11:00:00,217.53,217.99,216.82,217.05,276341.0,215.6036,216.0595,214.8999,215.1279,276341.0
2021-01-14 11:30:00,217.05,217.3,216.04,216.33,404292.0,215.1279,215.3756,214.1268,214.4142,404292.0
2021-01-14 12:00:00,216.33,217.01,215.8,216.77,352569.0,214.4142,215.0882,213.8889,214.8503,352569.0
2021-01-14 12:30:00,216.81,216.9,215.88,216.37,175022.0,214.89,214.9792,213.9682,214.4539,175022.0
2021-01-14 13:00:00,216.35,216.65,215.96,215.99,171297.0,214.4341,214.7314,214.0475,214.0772,171297.0
2021-01-14 13:30:00,216.0,216.11,215.59,215.96,253919.0,214.0872,214.1962,213.6808,214.0475,253919.0
2021-01-14 14:00:00,215.93,216.43,215.85,216.19,187321.0,214.0178,214.5134,213.9385,214.2755,187321.0
2021-01-14 14:30:00,216.21,216.88,216.17,216.87,198911.0,214.2953,214.9594,214.2557,214.9495,198911.0
2021-01-14 15:00:00,216.88,216.89,216.21,216.53,231029.0,214.9594,214.9693,214.2953,214.6125,231029.0
2021-01-14 15:30:00,216.53,216.72,215.55,215.59,684395.0,214.6125,214.8008,213.6411,213.6808,684395.0
2021-01-15 09:30:00,216.17,217.87,216.17,216.91,823436.0,214.2557,215.9406,214.2557,214.9891,823436.0
2021-01-15 10:00:00,216.97,217.02,214.15,214.8,640258.0,215.0486,215.0981,212.2535,212.8978,640258.0
2021-01-15 10:30:00,214.76,215.63,214.45,214.8,480617.0,212.8581,213.7204,212.5509,212.8978,480617.0
2021-01-15 11:00:00,214.78,216.03,214.47,215.66,369875.0,212.878,214.1169,212.5707,213.7502,369875.0
2021-01-15 11:30:00,215.71,215.79,214.74,214.96,270967.0,213.7997,213.879,212.8383,213.0564,270967.0
2021-01-15 12:00:00,214.94,215.12,214.4,214.53,357187.0,213.0365,213.215,212.5013,212.6302,357187.0
2021-01-15 12:30:00,214.52,215.0,214.43,214.52,216764.0,212.6203,213.096,212.5311,212.6203,216764.0
2021-01-15 13:00:00,214.49,214.85,214.26,214.64,381665.0,212.5905,212.9473,212.3626,212.7392,381665.0
2021-01-15 13:30:00,214.64,214.96,214.02,214.46,302701.0,212.7392,213.0564,212.1247,212.5608,302701.0
2021-01-15 14:00:00,214.5,214.71,214.34,214.49,141193.0,212.6004,212.8086,212.4419,212.5905,141193.0
2021-01-15 14:30:00,214.49,214.78,214.27,214.38,483107.0,212.5905,212.878,212.3725,212.4815,483107.0
2021-01-15 15:00:00,214.38,214.72,214.14,214.19,284307.0,212.4815,212.8185,212.2436,212.2932,284307.0
2021-01-15 15:30:00,214.21,214.34,212.98,213.15,1010208.0,212.313,212.4419,211.0939,211.2624,1010208.0
2021-01-19 09:30:00,215.35,216.5,214.05,214.72,1078570.0,213.4429,214.5827,212.1544,212.8185,1078570.0
2021-01-19 10:00:00,214.82,216.48,214.6,215.27,441264.0,212.9176,214.5629,212.6996,213.3636,441264.0
2021-01-19 10:30:00,215.24,215.67,214.92,215.08,284181.0,213.3339,213.7601,213.0167,213.1753,284181.0
2021-01-19 11:00:00,215.05,215.38,213.7,214.5,379236.0,213.1456,213.4727,211.8075,212.6004,379236.0
2021-01-19 11:30:00,214.47,215.09,214.34,214.81,249755.0,212.5707,213.1852,212.4419,212.9077,249755.0
2021-01-19 12:00:00,214.77,215.59,214.68,215.55,177770.0,212.8681,213.6808,212.7788,213.6411,177770.0
2021-01-19 12:30:00,215.57,216.2,215.47,216.02,265979.0,213.661,214.2854,213.5619,214.107,265979.0
2021-01-19 13:00:00,216.01,216.67,215.73,216.62,294925.0,214.0971,214.7512,213.8196,214.7017,294925.0
2021-01-19 13:30:00,216.61,217.28,216.15,216.75,258091.0,214.6918,215.3558,214.2358,214.8305,258091.0
2021-01-19 14:00:00,216.73,216.74,216.3,216.58,165454.0,214.8107,214.8206,214.3845,214.662,165454.0
2021-01-19 14:30:00,216.6,216.85,216.35,216.47,210720.0,214.6818,214.9296,214.4341,214.553,210720.0
2021-01-19 15:00:00,216.46,216.73,216.32,216.66,233745.0,214.5431,214.8107,214.4043,214.7413,233745.0
2021-01-19 15:30:00,216.67,217.05,216.57,216.89,535275.0,214.7512,215.1279,214.6521,214.9693,535275.0
2021-01-20 09:30:00,221.99,223.94,219.97,221.92,1695969.0,220.0241,221.9568,218.022,219.9547,1695969.0
2021-01-20 10:00:00,221.89,223.28,221.88,223.05,652121.0,219.925,221.3027,219.9151,221.0747,652121.0
2021-01-20 10:30:00,223.07,224.64,223.02,223.56,721196.0,221.0945,222.6506,221.045,221.5802,721196.0
2021-01-20 11:00:00,223.55,224.4,222.47,224.23,637702.0,221.5703,222.4128,220.4999,222.2443,637702.0
2021-01-20 11:30:00,224.22,224.22,223.23,224.1,290837.0,222.2344,222.2344,221.2531,222.1154,290837.0
2021-01-20 12:00:00,224.12,224.21,222.92,223.46,293329.0,222.1353,222.2245,220.9459,221.4811,293329.0
2021-01-20 12:30:00,223.45,223.45,222.42,222.56,224583.0,221.4712,221.4712,220.4503,220.5891,224583.0
2021-01-20 13:00:00,222.55,223.04,222.32,222.79,203136.0,220.5792,221.0648,220.3512,220.817,203136.0
2021-01-20 13:30:00,222.79,223.15,222.43,222.9,322208.0,220.817,221.1738,220.4602,220.9261,322208.0
2021-01-20 14:00:00,222.9,223.44,222.76,223.37,193717.0,220.9261,221.4613,220.7873,221.3919,193717.0
2021-01-20 14:30:00,223.3,223.48,222.98,223.19,186142.0,221.3225,221.5009,221.0053,221.2135,186142.0
2021-01-20 15:00:00,223.2,223.5,222.97,222.97,225432.0,221.2234,221.5207,220.9954,220.9954,225432.0
2021-01-20 15:30:00,222.96,223.69,222.85,223.45,657974.0,220.9855,221.7091,220.8765,221.4712,657974.0
2021-01-21 09:30:00,223.69,224.74,221.5,222.13,724057.0,221.7091,222.7498,219.5385,220.1629,724057.0
2021-01-21 10:00:00,222.07,222.44,221.07,221.68,301650.0,220.1034,220.4701,219.1123,219.7169,301650.0
2021-01-21 10:30:00,221.75,221.84,220.82,221.4,333969.0,219.7862,219.8754,218.8645,219.4393,333969.0
2021-01-21 11:00:00,221.39,222.95,221.38,222.75,352370.0,219.4294,220.9756,219.4195,220.7774,352370.0
2021-01-21 11:30:00,222.66,222.99,221.96,222.65,191963.0,220.6882,221.0153,219.9944,220.6783,191963.0
2021-01-21 12:00:00,222.66,222.67,221.62,222.07,160031.0,220.6882,220.6981,219.6574,220.1034,160031.0
2021-01-21 12:30:00,222.13,222.99,221.89,222.63,149717.0,220.1629,221.0153,219.925,220.6584,149717.0
2021-01-21 13:00:00,222.64,223.16,222.02,223.12,221086.0,220.6684,221.1838,220.0538,221.1441,221086.0
2021-01-21 13:30:00,223.12,223.6,222.81,223.55,216594.0,221.1441,221.6199,220.8369,221.5703,216594.0
2021-01-21 14:00:00,223.54,223.62,222.9,222.96,233915.0,221.5604,221.6397,220.9261,220.9855,233915.0
2021-01-21 14:30:00,222.96,223.03,222.48,222.66,126889.0,220.9855,221.0549,220.5098,220.6882,126889.0
2021-01-21 15:00:00,222.66,222.98,222.32,222.41,189610.0,220.6882,221.0053,220.3512,220.4404,189610.0
2021-01-21 15:30:00,222.44,222.99,222.13,222.19,653606.0,220.4701,221.0153,220.1629,220.2223,653606.0
2021-01-22 09:30:00,225.0,227.14,223.75,226.53,1340931.0,223.0075,225.1285,221.7685,224.5239,1340931.0
2021-01-22 10:00:00,226.54,227.27,225.18,225.34,496202.0,224.5338,225.2574,223.1859,223.3444,496202.0
2021-01-22 10:30:00,225.35,226.62,225.35,225.91,457133.0,223.3544,224.6131,223.3544,223.9094,457133.0
2021-01-22 11:00:00,225.87,227.79,225.78,227.34,740671.0,223.8698,225.7728,223.7806,225.3267,740671.0
2021-01-22 11:30:00,227.37,227.51,226.06,226.46,403041.0,225.3565,225.4952,224.0581,224.4545,403041.0
2021-01-22 12:00:00,226.5,226.83,226.01,226.41,209825.0,224.4942,224.8213,224.0085,224.405,209825.0
2021-01-22 12:30:00,226.42,226.49,225.86,226.29,194246.0,224.4149,224.4843,223.8598,224.286,194246.0
2021-01-22 13:00:00,226.31,226.66,226.06,226.49,410066.0,224.3059,224.6528,224.0581,224.4843,410066.0
2021-01-22 13:30:00,226.47,226.97,226.14,226.15,248267.0,224.4644,224.96,224.1374,224.1473,248267.0
2021-01-22 14:00:00,226.14,226.41,225.95,226.04,219889.0,224.1374,224.405,223.949,224.0382,219889.0
2021-01-22 14:30:00,226.07,226.08,225.12,225.73,262004.0,224.068,224.0779,223.1264,223.731,262004.0
2021-01-22 15:00:00,225.7,226.5,225.55,226.38,281535.0,223.7013,224.4942,223.5526,224.3752,281535.0
2021-01-22 15:30:00,226.38,227.29,225.68,225.68,759434.0,224.3752,225.2772,223.6814,223.6814,759434.0
2021-01-25 09:30:00,229.69,230.3,227.13,227.38,1353606.0,227.6559,228.2605,225.1186,225.3664,1353606.0
2021-01-25 10:00:00,227.37,227.87,226.42,226.84,550162.0,225.3565,225.852,224.4149,224.8312,550162.0
2021-01-25 10:30:00,226.85,227.04,223.2,223.32,628348.0,224.8411,225.0294,221.2234,221.3423,628348.0
2021-01-25 11:00:00,223.28,224.88,221.32,223.6,643447.0,221.3027,222.8885,219.36,221.6199,643447.0
2021-01-25 11:30:00,223.64,225.39,223.64,225.37,301169.0,221.6595,223.394,221.6595,223.3742,301169.0
2021-01-25 12:00:00,225.34,225.86,223.82,224.51,256291.0,223.3444,223.8598,221.8379,222.5218,256291.0
2021-01-25 12:30:00,224.48,226.35,224.29,226.27,245847.0,222.4921,224.3455,222.3037,224.2662,245847.0
2021-01-25 13:00:00,226.3,226.33,225.51,225.9,173434.0,224.2959,224.3257,223.5129,223.8995,173434.0
2021-01-25 13:30:00,225.93,226.42,225.55,226.35,193481.0,223.9292,224.4149,223.5526,224.3455,193481.0
2021-01-25 14:00:00,226.38,226.47,225.35,225.67,202448.0,224.3752,224.4644,223.3544,223.6715,202448.0
2021-01-25 14:30:00,225.66,225.87,225.39,225.56,160973.0,223.6616,223.8698,223.394,223.5625,160973.0
2021-01-25 15:00:00,225.52,225.63,224.43,224.62,244073.0,223.5229,223.6319,222.4425,222.6308,244073.0
2021-01-25 15:30:00,224.62,225.99,224.32,225.92,533409.0,222.6308,223.9887,222.3335,223.9193,533409.0
2021-01-26 09:30:00,227.8,227.91,225.87,226.36,607699.0,225.7827,225.8917,223.8698,224.3554,607699.0
2021-01-26 10:00:00,226.38,226.83,224.66,225.87,336867.0,224.3752,224.8213,222.6705,223.8698,336867.0
2021-01-26 10:30:00,225.88,227.1,225.73,227.09,255179.0,223.8797,225.0889,223.731,225.0789,255179.0
2021-01-26 11:00:00,227.11,227.19,225.2,225.2,172596.0,225.0988,225.1781,223.2057,223.2057,172596.0
2021-01-26 11:30:00,225.2,225.5,224.64,224.65,185115.0,223.2057,223.503,222.6506,222.6606,185115.0
2021-01-26 12:00:00,224.67,225.9,224.54,225.76,170695.0,222.6804,223.8995,222.5515,223.7607,170695.0
2021-01-26 12:30:00,225.77,225.93,225.1,225.61,143387.0,223.7706,223.9292,223.1066,223.6121,143387.0
2021-01-26 13:00:00,225.67,226.14,225.46,225.79,135731.0,223.6715,224.1374,223.4634,223.7905,135731.0
2021-01-26 13:30:00,225.76,226.23,225.61,225.88,119943.0,223.7607,224.2266,223.6121,223.8797,119943.0
2021-01-26 14:00:00,225.92,226.48,225.79,226.0,141042.0,223.9193,224.4744,223.7905,223.9986,141042.0
2021-01-26 14:30:00,226.0,226.44,225.93,226.29,153723.0,223.9986,224.4347,223.9292,224.286,153723.0
2021-01-26 15:00:00,226.29,226.45,226.06,226.29,178387.0,224.286,224.4446,224.0581,224.286,178387.0
2021-01-26 15:30:00,226.31,226.7,226.11,226.27,420584.0,224.3059,224.6924,224.1076,224.2662,420584.0
2021-01-27 09:30:00,223.7,225.48,221.58,225.13,745342.0,221.719,223.4832,219.6177,223.1363,745342.0
2021-01-27 10:00:00,225.11,226.83,224.32,226.14,449971.0,223.1165,224.8213,222.3335,224.1374,449971.0
2021-01-27 10:30:00,225.97,227.47,225.63,226.5,393414.0,223.9689,225.4556,223.6319,224.4942,393414.0
2021-01-27 11:00:00,226.63,226.69,225.03,225.74,231725.0,224.623,224.6825,223.0372,223.7409,231725.0
2021-01-27 11:30:00,225.77,225.97,224.81,225.24,158727.0,223.7706,223.9689,222.8191,223.2453,158727.0
2021-01-27 12:00:00,225.24,227.81,224.87,227.09,346738.0,223.2453,225.7926,222.8786,225.0789,346738.0
2021-01-27 12:30:00,227.05,227.75,226.3,227.46,221239.0,225.0393,225.7331,224.2959,225.4457,221239.0
2021-01-27 13:00:00,227.47,227.71,226.76,227.29,171290.0,225.4556,225.6935,224.7519,225.2772,171290.0
2021-01-27 13:30:00,227.27,227.35,225.86,226.25,177566.0,225.2574,225.3366,223.8598,224.2464,177566.0
2021-01-27 14:00:00,226.11,227.04,225.53,225.99,228561.0,224.1076,225.0294,223.5328,223.9887,228561.0
2021-01-27 14:30:00,225.94,226.07,224.23,224.58,319879.0,223.9391,224.068,222.2443,222.5912,319879.0
2021-01-27 15:00:00,224.5,225.08,223.32,223.7,352929.0,222.5119,223.0867,221.3423,221.719,352929.0
2021-01-27 15:30:00,223.75,225.37,222.89,225.02,728835.0,221.7685,223.3742,220.9161,223.0273,728835.0
2021-01-28 09:30:00,225.0,229.1,225.0,226.15,837123.0,223.0075,227.0711,223.0075,224.1473,837123.0
2021-01-28 10:00:00,226.29,228.34,226.2,227.23,356145.0,224.286,226.3179,224.1968,225.2177,356145.0
2021-01-28 10:30:00,227.35,227.49,225.0,226.39,344967.0,225.3366,225.4754,223.0075,224.3851,344967.0
2021-01-28 11:00:00,226.5,227.9,226.42,227.62,242437.0,224.4942,225.8818,224.4149,225.6043,242437.0
2021-01-28 11:30:00,227.65,228.25,227.25,228.0,266249.0,225.634,226.2287,225.2375,225.9809,266249.0
2021-01-28 12:00:00,228.06,228.94,227.95,228.83,292569.0,226.0404,226.9126,225.9313,226.8035,292569.0
2021-01-28 12:30:00,228.86,228.95,228.11,228.5,214559.0,226.8333,226.9225,226.0899,226.4765,214559.0
2021-01-28 13:00:00,228.48,228.75,227.58,228.34,175430.0,226.4566,226.7242,225.5646,226.3179,175430.0
2021-01-28 13:30:00,228.31,229.6,228.26,228.7,448517.0,226.2881,227.5667,226.2386,226.6747,448517.0
2021-01-28 14:00:00,228.74,229.06,227.05,227.7,269567.0,226.7143,227.0315,225.0393,225.6835,269567.0
2021-01-28 14:30:00,227.71,228.0,226.85,227.6,250549.0,225.6935,225.9809,224.8411,225.5844,250549.0
2021-01-28 15:00:00,227.56,227.7,226.66,226.86,279661.0,225.5448,225.6835,224.6528,224.851,279661.0
2021-01-28 15:30:00,226.86,227.62,226.35,226.36,518561.0,224.851,225.6043,224.3455,224.3554,518561.0
2021-01-29 09:30:00,224.66,226.82,223.03,224.94,490956.0,222.6705,224.8113,221.0549,222.948,490956.0
2021-01-29 10:00:00,225.08,227.77,224.64,227.62,271156.0,223.0867,225.7529,222.6506,225.6043,271156.0
2021-01-29 10:30:00,227.67,228.55,226.6,228.48,281636.0,225.6538,226.526,224.5933,226.4566,281636.0
2021-01-29 11:00:00,228.44,228.79,226.25,226.41,241180.0,226.417,226.7639,224.2464,224.405,241180.0
2021-01-29 11:30:00,226.36,227.4,225.91,227.19,214993.0,224.3554,225.3862,223.9094,225.1781,214993.0
2021-01-29 12:00:00,227.26,227.26,224.5,224.55,190094.0,225.2474,225.2474,222.5119,222.5614,190094.0
2021-01-29 12:30:00,224.61,224.8,223.02,223.6,264390.0,222.6209,222.8092,221.045,221.6199,264390.0
2021-01-29 13:00:00,223.55,225.17,223.31,225.17,217347.0,221.5703,223.176,221.3324,223.176,217347.0
2021-01-29 13:30:00,225.22,225.22,224.06,224.48,131092.0,223.2255,223.2255,222.0758,222.4921,131092.0
2021-01-29 14:00:00,224.44,225.92,224.4,225.77,175493.0,222.4524,223.9193,222.4128,223.7706,175493.0
2021-01-29 14:30:00,225.73,226.0,224.82,225.78,233041.0,223.731,223.9986,222.8291,223.7806,233041.0
2021-01-29 15:00:00,225.76,226.73,225.73,226.02,242726.0,223.7607,224.7221,223.731,224.0184,242726.0
2021-01-29 15:30:00,226.05,226.73,224.92,225.38,571019.0,224.0482,224.7221,222.9282,223.3841,571019.0
2021-02-01 09:30:00,227.05,229.08,224.74,226.03,633309.0,225.0393,227.0513,222.7498,224.0283,633309.0
2021-02-01 10:00:00,225.94,226.71,225.28,226.41,215612.0,223.9391,224.7023,223.285,224.405,215612.0
2021-02-01 10:30:00,226.4,227.35,225.95,226.75,203680.0,224.3951,225.3366,223.949,224.742,203680.0
2021-02-01 11:00:00,226.72,227.93,226.1,227.93,172143.0,224.7122,225.9115,224.0977,225.9115,172143.0
2021-02-01 11:30:00,227.96,228.4,227.5,227.92,153070.0,225.9412,226.3773,225.4853,225.9016,153070.0
2021-02-01 12:00:00,227.95,229.4,227.94,229.08,247552.0,225.9313,227.3685,225.9214,227.0513,247552.0
2021-02-01 12:30:00,229.14,229.44,228.51,229.34,148155.0,227.1108,227.4081,226.4864,227.309,148155.0
2021-02-01 13:00:00,229.38,229.9,228.8,229.08,299063.0,227.3487,227.8641,226.7738,227.0513,299063.0
2021-02-01 13:30:00,229.03,229.16,227.41,228.1,278476.0,227.0018,227.1306,225.3961,226.08,278476.0
2021-02-01 14:00:00,228.08,228.53,227.62,228.4,181619.0,226.0602,226.5062,225.6043,226.3773,181619.0
2021-02-01 14:30:00,228.43,229.19,228.31,228.88,205397.0,226.4071,227.1604,226.2881,226.8531,205397.0
2021-02-01 15:00:00,228.95,229.26,228.59,228.84,183080.0,226.9225,227.2297,226.5657,226.8135,183080.0
2021-02-01 15:30:00,228.83,229.23,228.42,228.57,369810.0,226.8035,227.2,226.3972,226.5458,369810.0
2021-02-02 09:30:00,231.47,234.75,231.38,232.64,1183559.0,229.4202,232.6711,229.331,230.5798,1183559.0
2021-02-02 10:00:00,232.69,233.1,231.76,232.47,339660.0,230.6294,231.0357,229.7076,230.4113,339660.0
2021-02-02 10:30:00,232.48,233.77,232.43,233.43,274976.0,230.4212,231.6998,230.3717,231.3628,274976.0
2021-02-02 11:00:00,233.42,234.6,232.95,234.49,362243.0,231.3529,232.5224,230.8871,232.4134,362243.0
2021-02-02 11:30:00,234.45,235.18,234.26,235.16,403323.0,232.3738,233.0973,232.1855,233.0775,403323.0
2021-02-02 12:00:00,235.17,235.7,234.53,235.62,303226.0,233.0874,233.6127,232.4531,233.5334,303226.0
2021-02-02 12:30:00,235.6,235.95,234.55,234.88,263048.0,233.5136,233.8605,232.4729,232.8,263048.0
2021-02-02 13:00:00,234.9,235.25,234.21,234.6,195439.0,232.8198,233.1667,232.1359,232.5224,195439.0
2021-02-02 13:30:00,234.59,234.7,234.02,234.2,137017.0,232.5125,232.6216,231.9476,232.126,137017.0
2021-02-02 14:00:00,234.18,235.09,234.03,234.4,192390.0,232.1062,233.0081,231.9575,232.3242,192390.0
2021-02-02 14:30:00,234.43,235.03,234.3,234.76,140871.0,232.3539,232.9486,232.2251,232.681,140871.0
2021-02-02 15:00:00,234.73,234.77,234.25,234.46,173158.0,232.6513,232.6909,232.1755,232.3837,173158.0
2021-02-02 15:30:00,234.44,234.81,234.01,234.02,607401.0,232.3639,232.7306,231.9377,231.9476,607401.0
2021-02-03 09:30:00,235.01,236.0,232.85,234.3,799078.0,232.9288,233.91,230.7879,232.2251,799078.0
2021-02-03 10:00:00,234.36,234.6,232.26,232.27,304569.0,232.2846,232.5224,230.2032,230.2131,304569.0
2021-02-03 10:30:00,232.3,234.46,232.26,233.48,246333.0,230.2428,232.3837,230.2032,231.4124,246333.0
2021-02-03 11:00:00,233.48,234.8,233.38,234.29,226390.0,231.4124,232.7207,231.3132,232.2152,226390.0
2021-02-03 11:30:00,234.36,234.87,234.1,234.74,174345.0,232.2846,232.7901,232.0269,232.6612,174345.0
2021-02-03 12:00:00,234.75,235.34,234.33,235.24,209843.0,232.6711,233.2559,232.2548,233.1568,209843.0
2021-02-03 12:30:00,235.19,236.0,235.11,235.99,289371.0,233.1072,233.91,233.0279,233.9001,289371.0
2021-02-03 13:00:00,235.99,236.0,235.48,235.8,192830.0,233.9001,233.91,233.3946,233.7118,192830.0
2021-02-03 13:30:00,235.8,236.0,235.6,235.75,140763.0,233.7118,233.91,233.5136,233.6623,140763.0
2021-02-03 14:00:00,235.75,235.98,235.25,235.61,126031.0,233.6623,233.8902,233.1667,233.5235,126031.0
2021-02-03 14:30:00,235.62,235.89,235.5,235.56,102728.0,233.5334,233.801,233.4145,233.4739,102728.0
2021-02-03 15:00:00,235.52,235.72,234.42,234.5,223576.0,233.4343,233.6325,232.344,232.4233,223576.0
2021-02-03 15:30:00,234.49,235.14,234.48,234.75,322016.0,232.4134,233.0577,232.4035,232.6711,322016.0
2021-02-04 09:30:00,235.52,237.36,235.47,237.33,695355.0,233.4343,235.258,233.3847,235.2283,695355.0
2021-02-04 10:00:00,237.33,238.19,236.74,237.34,325305.0,235.2283,236.0807,234.6435,235.2382,325305.0
2021-02-04 10:30:00,237.37,238.0,236.47,237.42,220703.0,235.2679,235.8923,234.3759,235.3175,220703.0
2021-02-04 11:00:00,237.42,238.23,237.06,237.11,227419.0,235.3175,236.1203,234.9607,235.0102,227419.0
2021-02-04 11:30:00,237.16,237.53,236.59,237.35,146426.0,235.0598,235.4265,234.4948,235.2481,146426.0
2021-02-04 12:00:00,237.27,238.0,237.26,237.76,212153.0,235.1688,235.8923,235.1589,235.6545,212153.0
2021-02-04 12:30:00,237.79,237.88,236.96,237.52,126820.0,235.6842,235.7734,234.8615,235.4166,126820.0
2021-02-04 13:00:00,237.53,237.65,237.17,237.28,107699.0,235.4265,235.5454,235.0697,235.1787,107699.0
2021-02-04 13:30:00,237.3,237.63,237.11,237.38,112632.0,235.1985,235.5256,235.0102,235.2778,112632.0
2021-02-04 14:00:00,237.4,237.53,236.77,237.13,107811.0,235.2976,235.4265,234.6732,235.03,107811.0
2021-02-04 14:30:00,237.16,237.47,237.01,237.39,87917.0,235.0598,235.367,234.9111,235.2877,87917.0
2021-02-04 15:00:00,237.42,237.48,236.81,236.92,148886.0,235.3175,235.3769,234.7129,234.8219,148886.0
2021-02-04 15:30:00,236.91,238.0,236.6,237.98,475526.0,234.812,235.8923,234.5047,235.8725,475526.0
2021-02-05 09:30:00,239.15,239.36,237.54,238.17,622026.0,237.0321,237.2403,235.4364,236.0608,622026.0
2021-02-05 10:00:00,238.29,239.0,237.13,237.44,238719.0,236.1798,236.8835,235.03,235.3373,238719.0
2021-02-05 10:30:00,237.45,237.63,236.41,237.41,237777.0,235.3472,235.5256,234.3164,235.3076,237777.0
2021-02-05 11:00:00,237.46,237.65,236.76,236.97,189030.0,235.3571,235.5454,234.6633,234.8715,189030.0
2021-02-05 11:30:00,237.02,237.85,236.83,236.94,176199.0,234.921,235.7437,234.7327,234.8417,176199.0
2021-02-05 12:00:00,236.97,238.5,236.81,238.26,226719.0,234.8715,236.3879,234.7129,236.15,226719.0
2021-02-05 12:30:00,238.2,238.49,237.75,238.44,135425.0,236.0906,236.378,235.6445,236.3284,135425.0
2021-02-05 13:00:00,238.35,238.61,238.07,238.2,94005.0,236.2392,236.4969,235.9617,236.0906,94005.0
2021-02-05 13:30:00,238.22,238.43,237.83,237.85,113566.0,236.1104,236.3185,235.7238,235.7437,113566.0
2021-02-05 14:00:00,237.84,238.69,237.64,238.59,133124.0,235.7338,236.5762,235.5355,236.4771,133124.0
2021-02-05 14:30:00,238.59,238.86,238.2,238.62,105709.0,236.4771,236.7447,236.0906,236.5068,105709.0
2021-02-05 15:00:00,238.63,238.75,237.86,237.92,150581.0,236.5168,236.6357,235.7536,235.813,150581.0
2021-02-05 15:30:00,237.92,238.89,237.69,238.88,411625.0,235.813,236.7745,235.5851,236.7645,411625.0
2021-02-08 09:30:00,239.51,241.11,239.1,240.29,598092.0,237.389,238.9748,236.9826,238.1621,598092.0
2021-02-08 10:00:00,240.28,240.67,239.02,239.27,293663.0,238.1521,238.5387,236.9033,237.1511,293663.0
2021-02-08 10:30:00,239.3,239.92,238.62,239.83,229774.0,237.1808,237.7953,236.5068,237.7061,229774.0
2021-02-08 11:00:00,239.86,239.86,238.41,238.98,184848.0,237.7359,237.7359,236.2987,236.8637,184848.0
2021-02-08 11:30:00,238.97,239.11,237.78,238.54,291429.0,236.8537,236.9925,235.6743,236.4276,291429.0
2021-02-08 12:00:00,238.57,238.64,238.02,238.26,113761.0,236.4573,236.5267,235.9122,236.15,113761.0
2021-02-08 12:30:00,238.26,238.41,237.58,237.68,113038.0,236.15,236.2987,235.4761,235.5752,113038.0
2021-02-08 13:00:00,237.65,238.07,237.13,238.06,140737.0,235.5454,235.9617,235.03,235.9518,140737.0
2021-02-08 13:30:00,238.06,238.23,237.53,237.74,103706.0,235.9518,236.1203,235.4265,235.6346,103706.0
2021-02-08 14:00:00,237.74,238.05,237.44,237.59,120147.0,235.6346,235.9419,235.3373,235.486,120147.0
2021-02-08 14:30:00,237.6,237.99,237.35,237.92,151426.0,235.4959,235.8824,235.2481,235.813,151426.0
2021-02-08 15:00:00,237.93,238.41,237.92,238.06,122897.0,235.823,236.2987,235.813,235.9518,122897.0
2021-02-08 15:30:00,238.09,239.0,238.04,238.96,336738.0,235.9815,236.8835,235.932,236.8438,336738.0
2021-02-09 09:30:00,239.56,240.08,238.22,238.51,497780.0,237.4385,237.9539,236.1104,236.3978,497780.0
2021-02-09 10:00:00,238.46,239.58,238.32,239.33,260328.0,236.3483,237.4583,236.2095,237.2106,260328.0
2021-02-09 10:30:00,239.37,239.49,238.45,239.04,180149.0,237.2502,237.3691,236.3383,236.9231,180149.0
2021-02-09 11:00:00,239.04,239.19,237.88,237.97,174743.0,236.9231,237.0718,235.7734,235.8626,174743.0
2021-02-09 11:30:00,237.92,238.3,237.73,237.75,211382.0,235.813,236.1897,235.6247,235.6445,211382.0
2021-02-09 12:00:00,237.75,237.83,236.89,236.97,257957.0,235.6445,235.7238,234.7922,234.8715,257957.0
2021-02-09 12:30:00,236.98,237.48,236.98,237.05,146583.0,234.8814,235.3769,234.8814,234.9507,146583.0
2021-02-09 13:00:00,237.05,237.05,236.41,236.79,237532.0,234.9507,234.9507,234.3164,234.693,237532.0
2021-02-09 13:30:00,236.8,237.04,236.58,236.72,144375.0,234.703,234.9408,234.4849,234.6237,144375.0
2021-02-09 14:00:00,236.73,237.03,236.65,236.85,137396.0,234.6336,234.9309,234.5543,234.7525,137396.0
2021-02-09 14:30:00,236.85,237.2,236.74,237.14,220723.0,234.7525,235.0994,234.6435,235.0399,220723.0
2021-02-09 15:00:00,237.13,237.42,236.47,236.59,230571.0,235.03,235.3175,234.3759,234.4948,230571.0
2021-02-09 15:30:00,236.57,237.43,236.23,236.78,541652.0,234.475,235.3274,234.138,234.6831,541652.0
2021-02-10 09:30:00,237.45,238.22,236.3,236.49,545057.0,235.3472,236.1104,234.2074,234.3957,545057.0
2021-02-10 10:00:00,236.39,237.42,234.5,235.55,488574.0,234.2966,235.3175,232.4233,233.464,488574.0
2021-02-10 10:30:00,235.58,236.21,233.96,235.79,428356.0,233.4938,234.1182,231.8881,233.7019,428356.0
2021-02-10 11:00:00,235.74,236.14,234.93,235.43,304148.0,233.6523,234.0488,232.8495,233.3451,304148.0
2021-02-10 11:30:00,235.46,236.53,235.06,236.29,141941.0,233.3748,234.4354,232.9784,234.1975,141941.0
2021-02-10 12:00:00,236.23,236.77,235.46,236.62,181409.0,234.138,234.6732,233.3748,234.5246,181409.0
2021-02-10 12:30:00,236.61,237.0,236.3,236.75,194371.0,234.5146,234.9012,234.2074,234.6534,194371.0
2021-02-10 13:00:00,236.73,237.11,236.52,236.7,183934.0,234.6336,235.0102,234.4254,234.6038,183934.0
2021-02-10 13:30:00,236.71,236.75,236.15,236.62,153736.0,234.6138,234.6534,234.0587,234.5246,153736.0
2021-02-10 14:00:00,236.59,236.83,236.09,236.6,220084.0,234.4948,234.7327,233.9992,234.5047,220084.0
2021-02-10 14:30:00,236.58,236.96,236.52,236.86,170701.0,234.4849,234.8615,234.4254,234.7624,170701.0
2021-02-10 15:00:00,236.86,237.36,236.34,236.49,234462.0,234.7624,235.258,234.247,234.3957,234462.0
2021-02-10 15:30:00,236.51,236.74,235.83,236.73,367192.0,234.4155,234.6435,233.7416,234.6336,367192.0
2021-02-11 09:30:00,238.93,242.34,238.58,240.75,1082522.0,236.8141,240.1939,236.4672,238.618,1082522.0
2021-02-11 10:00:00,240.75,242.89,240.7,241.95,484679.0,238.618,240.739,238.5684,239.8074,484679.0
2021-02-11 10:30:00,241.92,241.97,240.83,241.01,252125.0,239.7776,239.8272,238.6973,238.8757,252125.0
2021-02-11 11:00:00,241.06,241.29,240.74,241.12,137136.0,238.9252,239.1532,238.6081,238.9847,137136.0
2021-02-11 11:30:00,241.14,241.9,240.71,241.57,526019.0,239.0045,239.7578,238.5783,239.4307,526019.0
2021-02-11 12:00:00,241.58,241.58,239.26,239.58,231139.0,239.4406,239.4406,237.1412,237.4583,231139.0
2021-02-11 12:30:00,239.6,240.5,239.49,240.15,189678.0,237.4782,238.3702,237.3691,238.0233,189678.0
2021-02-11 13:00:00,240.17,240.5,239.39,240.33,138853.0,238.0431,238.3702,237.27,238.2017,138853.0
2021-02-11 13:30:00,240.33,240.93,240.25,240.62,111343.0,238.2017,238.7964,238.1224,238.4891,111343.0
2021-02-11 14:00:00,240.62,240.62,239.8,240.06,155328.0,238.4891,238.4891,237.6764,237.9341,155328.0
2021-02-11 14:30:00,240.06,240.93,240.01,240.89,207986.0,237.9341,238.7964,237.8845,238.7567,207986.0
2021-02-11 15:00:00,240.88,241.1,240.63,240.78,182645.0,238.7468,238.9649,238.499,238.6477,182645.0
2021-02-11 15:30:00,240.78,241.43,240.51,241.2,546937.0,238.6477,239.292,238.3801,239.064,546937.0
2021-02-12 09:30:00,240.95,241.56,239.05,240.72,397988.0,238.8162,239.4208,236.933,238.5882,397988.0
2021-02-12 10:00:00,240.64,241.36,239.77,239.83,212709.0,238.509,239.2226,237.6467,237.7061,212709.0
2021-02-12 10:30:00,239.8,240.15,238.91,240.02,297180.0,237.6764,238.0233,236.7943,237.8944,297180.0
2021-02-12 11:00:00,240.03,240.88,239.67,240.77,141179.0,237.9044,238.7468,237.5475,238.6378,141179.0
2021-02-12 11:30:00,240.74,241.16,240.53,240.58,117576.0,238.6081,239.0243,238.3999,238.4495,117576.0
2021-02-12 12:00:00,240.6,240.79,240.17,240.26,97577.0,238.4693,238.6576,238.0431,238.1323,97577.0
2021-02-12 12:30:00,240.2,240.34,239.61,240.25,106849.0,238.0729,238.2116,237.4881,238.1224,106849.0
2021-02-12 13:00:00,240.27,240.48,239.3,239.69,121932.0,238.1422,238.3504,237.1808,237.5674,121932.0
2021-02-12 13:30:00,239.65,240.26,239.57,239.95,117198.0,237.5277,238.1323,237.4484,237.8251,117198.0
2021-02-12 14:00:00,239.96,240.11,239.53,239.97,120326.0,237.835,237.9836,237.4088,237.8449,120326.0
2021-02-12 14:30:00,239.99,240.35,239.58,240.25,156344.0,237.8647,238.2215,237.4583,238.1224,156344.0
2021-02-12 15:00:00,240.25,240.31,239.31,239.54,189385.0,238.1224,238.1819,237.1907,237.4187,189385.0
2021-02-12 15:30:00,239.53,240.59,239.35,240.47,553379.0,237.4088,238.4594,237.2304,238.3405,553379.0
2021-02-16 09:30:00,245.0,248.15,243.8,246.88,1607221.0,242.8303,245.9524,241.641,244.6937,1607221.0
2021-02-16 10:00:00,246.9,248.2,246.16,248.19,896022.0,244.7135,246.002,243.9801,245.9921,896022.0
2021-02-16 10:30:00,248.2,250.33,248.03,249.84,1079630.0,246.002,248.1131,245.8335,247.6275,1079630.0
2021-02-16 11:00:00,249.85,251.23,248.46,249.08,618230.0,247.6374,249.0052,246.2597,246.8742,618230.0
2021-02-16 11:30:00,249.04,250.5,248.6,249.2,511372.0,246.8346,248.2816,246.3985,246.9931,511372.0
2021-02-16 12:00:00,249.15,249.86,247.96,249.64,326340.0,246.9436,247.6473,245.7641,247.4293,326340.0
2021-02-16 12:30:00,249.67,250.47,249.43,249.65,484790.0,247.459,248.2519,247.2211,247.4392,484790.0
2021-02-16 13:00:00,249.71,250.3,249.38,250.19,226003.0,247.4986,248.0834,247.1716,247.9744,226003.0
2021-02-16 13:30:00,250.05,250.12,248.34,248.38,259997.0,247.8356,247.905,246.1408,246.1804,259997.0
2021-02-16 14:00:00,248.38,249.91,248.3,249.62,228829.0,246.1804,247.6969,246.1011,247.4094,228829.0
2021-02-16 14:30:00,249.62,250.4,249.52,250.32,238893.0,247.4094,248.1825,247.3103,248.1032,238893.0
2021-02-16 15:00:00,250.28,250.28,249.44,249.6,303258.0,248.0636,248.0636,247.231,247.3896,303258.0
2021-02-16 15:30:00,249.6,249.7,248.38,248.59,835830.0,247.3896,247.4887,246.1804,246.3886,835830.0
2021-02-17 09:30:00,248.36,249.5,246.38,247.1,933711.0,246.1606,247.2905,244.1981,244.9117,933711.0
2021-02-17 10:00:00,247.17,247.55,245.75,245.77,507277.0,244.9811,245.3578,243.5737,243.5935,507277.0
2021-02-17 10:30:00,245.8,248.22,245.5,247.75,371441.0,243.6233,246.0218,243.3259,245.556,371441.0
2021-02-17 11:00:00,247.72,247.85,245.9,246.41,240571.0,245.5263,245.6551,243.7224,244.2279,240571.0
2021-02-17 11:30:00,246.31,247.26,245.8,246.97,274346.0,244.1287,245.0703,243.6233,244.7829,274346.0
2021-02-17 12:00:00,246.96,247.46,246.63,247.36,145742.0,244.773,245.2686,244.4459,245.1694,145742.0
2021-02-17 12:30:00,247.36,247.91,246.84,246.96,126241.0,245.1694,245.7146,244.654,244.773,126241.0
2021-02-17 13:00:00,246.98,247.75,246.83,247.63,130992.0,244.7928,245.556,244.6441,245.4371,130992.0
2021-02-17 13:30:00,247.63,248.15,247.29,248.03,190877.0,245.4371,245.9524,245.1001,245.8335,190877.0
2021-02-17 14:00:00,248.03,248.67,247.6,247.66,190128.0,245.8335,246.4678,245.4073,245.4668,190128.0
2021-02-17 14:30:00,247.66,247.7,247.11,247.64,126045.0,245.4668,245.5064,244.9217,245.447,126045.0
2021-02-17 15:00:00,247.64,247.8,247.42,247.46,147832.0,245.447,245.6055,245.2289,245.2686,147832.0
2021-02-17 15:30:00,247.55,248.12,247.29,247.67,321503.0,245.3578,245.9227,245.1001,245.4767,321503.0
2021-02-18 09:30:00,245.97,246.0,243.52,245.23,467897.0,243.7918,243.8215,241.3634,243.0583,467897.0
2021-02-18 10:00:00,245.29,245.4,242.65,243.28,313787.0,243.1178,243.2268,240.5012,241.1256,313787.0
2021-02-18 10:30:00,243.24,245.45,242.57,244.85,241911.0,241.0859,243.2764,240.4219,242.6817,241911.0
2021-02-18 11:00:00,244.89,245.69,244.44,244.67,200914.0,242.7213,243.5142,242.2753,242.5033,200914.0
2021-02-18 11:30:00,244.6,244.98,244.05,244.86,111585.0,242.4339,242.8105,241.8888,242.6916,111585.0
2021-02-18 12:00:00,244.93,245.92,244.5,245.73,146990.0,242.761,243.7422,242.3348,243.5539,146990.0
2021-02-18 12:30:00,245.69,245.79,245.24,245.46,95518.0,243.5142,243.6133,243.0682,243.2863,95518.0
2021-02-18 13:00:00,245.45,246.5,245.17,246.35,115161.0,243.2764,244.3171,242.9988,244.1684,115161.0
2021-02-18 13:30:00,246.38,246.75,246.17,246.36,79164.0,244.1981,244.5648,243.99,244.1783,79164.0
2021-02-18 14:00:00,246.4,247.0,246.35,246.83,84487.0,244.2179,244.8126,244.1684,244.6441,84487.0
2021-02-18 14:30:00,246.81,247.49,246.54,247.41,98304.0,244.6243,245.2983,244.3567,245.219,98304.0
2021-02-18 15:00:00,247.37,247.6,247.15,247.24,126188.0,245.1794,245.4073,244.9613,245.0505,126188.0
2021-02-18 15:30:00,247.28,248.01,246.98,247.05,427511.0,245.0902,245.8137,244.7928,244.8622,427511.0
2021-02-19 09:30:00,248.08,248.96,247.19,248.14,570391.0,245.8831,246.7553,245.0009,245.9425,570391.0
2021-02-19 10:00:00,248.19,248.96,247.69,247.98,214410.0,245.9921,246.7553,245.4965,245.784,214410.0
2021-02-19 10:30:00,248.01,249.16,247.71,249.11,283906.0,245.8137,246.9535,245.5163,246.9039,283906.0
2021-02-19 11:00:00,249.06,249.39,247.85,248.7,222316.0,246.8544,247.1815,245.6551,246.4976,222316.0
2021-02-19 11:30:00,248.74,248.98,247.79,247.9,161619.0,246.5372,246.7751,245.5956,245.7047,161619.0
2021-02-19 12:00:00,248.01,248.08,246.54,246.82,185884.0,245.8137,245.8831,244.3567,244.6342,185884.0
2021-02-19 12:30:00,246.81,247.75,246.0,246.3,183759.0,244.6243,245.556,243.8215,244.1188,183759.0
2021-02-19 13:00:00,246.24,247.45,245.98,247.11,196447.0,244.0594,245.2586,243.8017,244.9217,196447.0
2021-02-19 13:30:00,247.11,247.27,246.79,247.07,95236.0,244.9217,245.0802,244.6045,244.882,95236.0
2021-02-19 14:00:00,247.08,247.23,246.4,246.54,99074.0,244.8919,245.0406,244.2179,244.3567,99074.0
2021-02-19 14:30:00,246.48,246.87,246.36,246.6,105910.0,244.2972,244.6838,244.1783,244.4162,105910.0
2021-02-19 15:00:00,246.62,246.96,246.43,246.76,152306.0,244.436,244.773,244.2477,244.5748,152306.0
2021-02-19 15:30:00,246.8,247.04,246.32,246.51,426826.0,244.6144,244.8523,244.1387,244.327,426826.0
2021-02-22 09:30:00,244.26,244.52,241.79,242.92,537655.0,242.0969,242.3546,239.6488,240.7688,537655.0
2021-02-22 10:00:00,242.87,243.44,241.64,241.86,252681.0,240.7192,241.2842,239.5001,239.7182,252681.0
2021-02-22 10:30:00,241.77,241.9,240.64,240.76,234466.0,239.6289,239.7578,238.509,238.6279,234466.0
2021-02-22 11:00:00,240.73,242.17,240.38,241.9,240940.0,238.5982,240.0254,238.2513,239.7578,240940.0
2021-02-22 11:30:00,241.87,242.93,241.73,242.74,261938.0,239.7281,240.7787,239.5893,240.5904,261938.0
2021-02-22 12:00:00,242.7,242.74,241.55,241.69,220697.0,240.5507,240.5904,239.4109,239.5497,220697.0
2021-02-22 12:30:00,241.69,242.25,241.19,242.21,139717.0,239.5497,240.1047,239.0541,240.0651,139717.0
2021-02-22 13:00:00,242.2,243.13,242.01,243.04,168869.0,240.0551,240.9769,239.8668,240.8877,168869.0
2021-02-22 13:30:00,243.0,244.0,242.89,243.91,144320.0,240.8481,241.8392,240.739,241.75,144320.0
2021-02-22 14:00:00,243.88,244.1,243.6,243.91,130371.0,241.7203,241.9383,241.4427,241.75,130371.0
2021-02-22 14:30:00,243.88,244.05,243.41,243.64,120808.0,241.7203,241.8888,241.2544,241.4824,120808.0
2021-02-22 15:00:00,243.62,243.62,241.99,242.02,204122.0,241.4626,241.4626,239.847,239.8767,204122.0
2021-02-22 15:30:00,242.0,242.35,240.73,240.96,603720.0,239.8569,240.2038,238.5982,238.8261,603720.0
2021-02-23 09:30:00,235.26,236.54,229.01,233.27,1427027.0,233.1766,234.4453,226.9819,231.2042,1427027.0
2021-02-23 10:00:00,233.25,237.18,232.75,236.66,714400.0,231.1844,235.0796,230.6888,234.5642,714400.0
2021-02-23 10:30:00,236.7,238.96,235.49,238.04,428067.0,234.6038,236.8438,233.4046,235.932,428067.0
2021-02-23 11:00:00,238.0,238.34,235.78,236.05,240527.0,235.8923,236.2293,233.692,233.9596,240527.0
2021-02-23 11:30:00,236.06,236.37,234.13,234.22,275584.0,233.9695,234.2768,232.0566,232.1458,275584.0
2021-02-23 12:00:00,234.18,234.81,232.76,234.49,240532.0,232.1062,232.7306,230.6987,232.4134,240532.0
2021-02-23 12:30:00,234.48,235.25,231.8,231.8,350913.0,232.4035,233.1667,229.7472,229.7472,350913.0
2021-02-23 13:00:00,231.76,234.56,231.42,234.17,334615.0,229.7076,232.4828,229.3706,232.0963,334615.0
2021-02-23 13:30:00,234.19,234.74,232.95,233.79,227332.0,232.1161,232.6612,230.8871,231.7196,227332.0
2021-02-23 14:00:00,233.75,235.06,233.34,234.88,282258.0,231.68,232.9784,231.2736,232.8,282258.0
2021-02-23 14:30:00,234.95,235.19,234.09,235.0,237945.0,232.8693,233.1072,232.017,232.9189,237945.0
2021-02-23 15:00:00,234.98,236.53,234.64,236.39,449857.0,232.8991,234.4354,232.5621,234.2966,449857.0
2021-02-23 15:30:00,236.45,236.96,235.52,235.64,628683.0,234.3561,234.8615,233.4343,233.5532,628683.0
2021-02-24 09:30:00,235.53,236.23,232.81,234.43,623173.0,233.4442,234.138,230.7483,232.3539,623173.0
2021-02-24 10:00:00,234.34,235.18,231.51,234.92,295354.0,232.2647,233.0973,229.4598,232.8396,295354.0
2021-02-24 10:30:00,235.0,235.33,233.75,234.67,253802.0,232.9189,233.246,231.68,232.5918,253802.0
2021-02-24 11:00:00,234.74,240.0,234.74,238.26,307954.0,232.6612,237.8746,232.6612,236.15,307954.0
2021-02-24 11:30:00,238.31,238.9,237.51,238.34,264965.0,236.1996,236.7844,235.4067,236.2293,264965.0
2021-02-24 12:00:00,238.32,239.47,238.0,239.37,257120.0,236.2095,237.3493,235.8923,237.2502,257120.0
2021-02-24 12:30:00,239.35,239.88,238.32,238.43,247087.0,237.2304,237.7557,236.2095,236.3185,247087.0
2021-02-24 13:00:00,238.52,239.37,238.1,239.07,151056.0,236.4077,237.2502,235.9914,236.9529,151056.0
2021-02-24 13:30:00,239.14,240.58,239.1,240.33,226496.0,237.0222,238.4495,236.9826,238.2017,226496.0
2021-02-24 14:00:00,240.33,240.52,239.02,240.5,191206.0,238.2017,238.39,236.9033,238.3702,191206.0
2021-02-24 14:30:00,240.51,240.8,239.89,240.47,126602.0,238.3801,238.6675,237.7656,238.3405,126602.0
2021-02-24 15:00:00,240.47,241.03,240.39,240.97,206079.0,238.3405,238.8955,238.2612,238.836,206079.0
2021-02-24 15:30:00,240.98,241.5,240.41,240.47,593275.0,238.8459,239.3613,238.281,238.3405,593275.0
2021-02-25 09:30:00,238.53,240.35,237.2,238.73,688319.0,236.4176,238.2215,235.0994,236.6159,688319.0
2021-02-25 10:00:00,238.78,239.42,236.85,237.94,348645.0,236.6654,237.2998,234.7525,235.8329,348645.0
2021-02-25 10:30:00,237.95,238.27,236.16,237.62,277835.0,235.8428,236.1599,234.0686,235.5157,277835.0
2021-02-25 11:00:00,237.64,238.25,236.55,236.79,182942.0,235.5355,236.1401,234.4552,234.693,182942.0
2021-02-25 11:30:00,236.9,237.01,234.37,234.57,402656.0,234.8021,234.9111,232.2945,232.4927,402656.0
2021-02-25 12:00:00,234.55,235.64,234.07,234.15,298472.0,232.4729,233.5532,231.9971,232.0764,298472.0
2021-02-25 12:30:00,234.14,234.67,231.86,232.19,299373.0,232.0665,232.5918,229.8067,230.1338,299373.0
2021-02-25 13:00:00,232.13,233.6,231.25,233.09,348351.0,230.0743,231.5313,229.2021,231.0258,348351.0
2021-02-25 13:30:00,233.11,233.16,231.97,232.89,243888.0,231.0456,231.0952,229.9157,230.8276,243888.0
2021-02-25 14:00:00,232.8,235.12,232.61,234.88,288734.0,230.7384,233.0378,230.5501,232.8,288734.0
2021-02-25 14:30:00,234.81,234.83,232.26,232.36,288358.0,232.7306,232.7504,230.2032,230.3023,288358.0
2021-02-25 15:00:00,232.35,232.67,230.18,231.02,415479.0,230.2924,230.6095,228.1416,228.9741,415479.0
2021-02-25 15:30:00,231.0,232.63,229.77,230.94,931733.0,228.9543,230.5699,227.7352,228.8949,931733.0
2021-02-26 09:30:00,229.39,230.5,221.58,222.57,2313092.0,227.3586,228.4588,219.6177,220.599,2313092.0
2021-02-26 10:00:00,222.59,222.93,219.74,222.04,1708480.0,220.6188,220.9558,217.794,220.0737,1708480.0
2021-02-26 10:30:00,222.15,222.34,219.11,219.11,1225112.0,220.1827,220.371,217.1696,217.1696,1225112.0
2021-02-26 11:00:00,219.16,221.33,219.15,219.81,878121.0,217.2192,219.37,217.2093,217.8634,878121.0
2021-02-26 11:30:00,219.88,221.26,219.62,221.03,770058.0,217.9328,219.3006,217.6751,219.0726,770058.0
2021-02-26 12:00:00,221.09,223.56,220.77,222.31,706292.0,219.1321,221.5802,218.8149,220.3413,706292.0
2021-02-26 12:30:00,222.34,222.49,220.38,220.66,482211.0,220.371,220.5197,218.4284,218.7059,482211.0
2021-02-26 13:00:00,220.67,221.3,220.08,220.62,416473.0,218.7158,219.3402,218.131,218.6662,416473.0
2021-02-26 13:30:00,220.68,220.78,218.88,218.94,657712.0,218.7257,218.8248,216.9417,217.0011,657712.0
2021-02-26 14:00:00,218.93,219.29,218.15,218.51,613718.0,216.9912,217.348,216.2181,216.5749,613718.0
2021-02-26 14:30:00,218.52,220.47,218.38,219.5,797599.0,216.5848,218.5176,216.4461,217.5562,797599.0
2021-02-26 15:00:00,219.46,220.72,218.08,218.32,711662.0,217.5165,218.7654,216.1487,216.3866,711662.0
2021-02-26 15:30:00,218.35,219.06,216.34,216.36,2061441.0,216.4163,217.1201,214.4241,214.444,2061441.0
2021-03-01 09:30:00,219.9,220.2,216.22,218.1,1734941.0,217.9526,218.25,214.3052,216.1686,1734941.0
2021-03-01 10:00:00,218.1,218.48,216.7,217.92,900786.0,216.1686,216.5452,214.781,215.9902,900786.0
2021-03-01 10:30:00,217.97,218.86,217.17,218.65,732853.0,216.0397,216.9218,215.2468,216.7137,732853.0
2021-03-01 11:00:00,218.68,219.21,218.14,218.25,445288.0,216.7434,217.2687,216.2082,216.3172,445288.0
2021-03-01 11:30:00,218.22,220.17,218.0,219.41,503411.0,216.2875,218.2202,216.0694,217.467,503411.0
2021-03-01 12:00:00,219.43,219.7,217.55,218.09,526425.0,217.4868,217.7544,215.6234,216.1587,526425.0
2021-03-01 12:30:00,218.07,218.83,217.41,217.62,328194.0,216.1388,216.8921,215.4847,215.6928,328194.0
2021-03-01 13:00:00,217.62,217.9,216.03,216.21,735539.0,215.6928,215.9703,214.1169,214.2953,735539.0
2021-03-01 13:30:00,216.2,216.6,215.03,215.9,885206.0,214.2854,214.6818,213.1257,213.988,885206.0
2021-03-01 14:00:00,215.89,217.09,215.36,217.09,522916.0,213.9781,215.1675,213.4528,215.1675,522916.0
2021-03-01 14:30:00,217.09,217.3,216.11,216.13,508639.0,215.1675,215.3756,214.1962,214.216,508639.0
2021-03-01 15:00:00,216.14,216.47,215.31,216.23,776000.0,214.2259,214.553,213.4033,214.3151,776000.0
2021-03-01 15:30:00,216.23,217.55,215.92,217.44,1201419.0,214.3151,215.6234,214.0079,215.5144,1201419.0
2021-03-02 09:30:00,218.4,218.6,216.82,217.68,1148049.0,216.4659,216.6641,214.8999,215.7523,1148049.0
2021-03-02 10:00:00,217.65,218.1,215.91,216.12,670670.0,215.7225,216.1686,213.998,214.2061,670670.0
2021-03-02 10:30:00,216.14,217.17,215.7,216.83,462425.0,214.2259,215.2468,213.7898,214.9098,462425.0
2021-03-02 11:00:00,216.86,217.34,215.8,216.43,372979.0,214.9395,215.4153,213.8889,214.5134,372979.0
2021-03-02 11:30:00,216.45,216.69,215.36,216.28,328679.0,214.5332,214.771,213.4528,214.3647,328679.0
2021-03-02 12:00:00,216.33,216.57,215.13,215.86,592981.0,214.4142,214.6521,213.2249,213.9484,592981.0
2021-03-02 12:30:00,215.88,217.34,215.88,216.83,489933.0,213.9682,215.4153,213.9682,214.9098,489933.0
2021-03-02 13:00:00,216.83,217.34,216.41,217.03,224476.0,214.9098,215.4153,214.4935,215.108,224476.0
2021-03-02 13:30:00,217.01,217.21,215.66,215.74,354728.0,215.0882,215.2864,213.7502,213.8295,354728.0
2021-03-02 14:00:00,215.73,215.95,215.09,215.17,319267.0,213.8196,214.0376,213.1852,213.2645,319267.0
2021-03-02 14:30:00,215.18,215.91,214.6,215.48,500606.0,213.2744,213.998,212.6996,213.5718,500606.0
2021-03-02 15:00:00,215.52,215.84,214.48,214.69,365057.0,213.6114,213.9286,212.5806,212.7888,365057.0
2021-03-02 15:30:00,214.67,214.93,213.34,213.6,995177.0,212.7689,213.0266,211.4507,211.7084,995177.0
2021-03-03 09:30:00,212.83,213.32,209.63,210.2,1277051.0,210.9452,211.4309,207.7736,208.3385,1277051.0
2021-03-03 10:00:00,210.14,210.65,208.2,209.49,763004.0,208.2791,208.7845,206.3562,207.6348,763004.0
2021-03-03 10:30:00,209.44,210.81,208.8,209.88,545691.0,207.5853,208.9431,206.9509,208.0214,545691.0
2021-03-03 11:00:00,209.86,210.58,209.37,210.14,386323.0,208.0015,208.7152,207.5159,208.2791,386323.0
2021-03-03 11:30:00,210.14,210.28,208.5,209.24,360501.0,208.2791,208.4178,206.6536,207.387,360501.0
2021-03-03 12:00:00,209.19,209.59,208.19,208.48,266236.0,207.3375,207.7339,206.3463,206.6338,266236.0
2021-03-03 12:30:00,208.5,208.5,207.21,207.29,436981.0,206.6536,206.6536,205.375,205.4543,436981.0
2021-03-03 13:00:00,207.22,208.53,206.67,207.69,439305.0,205.3849,206.6833,204.8398,205.8508,439305.0
2021-03-03 13:30:00,207.66,208.2,207.0,207.22,538961.0,205.821,206.3562,205.1669,205.3849,538961.0
2021-03-03 14:00:00,207.33,207.41,206.5,206.7,392130.0,205.4939,205.5732,204.6713,204.8695,392130.0
2021-03-03 14:30:00,206.66,207.47,206.07,206.96,471856.0,204.8299,205.6327,204.2451,205.1272,471856.0
2021-03-03 15:00:00,206.91,207.0,205.39,206.41,620663.0,205.0777,205.1669,203.5711,204.5821,620663.0
2021-03-03 15:30:00,206.41,207.09,205.67,205.95,844183.0,204.5821,205.2561,203.8486,204.1262,844183.0
2021-03-04 09:30:00,206.84,208.09,205.3,205.74,1063509.0,205.0083,206.2472,203.4819,203.918,1063509.0
2021-03-04 10:00:00,205.73,205.83,203.16,203.87,845775.0,203.9081,204.0072,201.3609,202.0646,845775.0
2021-03-04 10:30:00,203.87,207.85,203.71,206.34,914465.0,202.0646,206.0093,201.906,204.5127,914465.0
2021-03-04 11:00:00,206.44,207.28,205.84,206.53,474397.0,204.6118,205.4444,204.0171,204.701,474397.0
2021-03-04 11:30:00,206.54,209.09,206.38,208.01,670957.0,204.7109,207.2384,204.5524,206.1679,670957.0
2021-03-04 12:00:00,208.01,208.53,205.21,205.96,384097.0,206.1679,206.6833,203.3927,204.1361,384097.0
2021-03-04 12:30:00,205.98,206.37,203.21,203.52,480015.0,204.1559,204.5424,201.4104,201.7177,480015.0
2021-03-04 13:00:00,203.5,203.95,202.61,203.94,496700.0,201.6979,202.1439,200.8157,202.134,496700.0
2021-03-04 13:30:00,203.87,203.91,201.54,201.55,395889.0,202.0646,202.1042,199.7552,199.7651,395889.0
2021-03-04 14:00:00,201.54,204.62,201.51,204.4,464084.0,199.7552,202.8079,199.7255,202.5899,464084.0
2021-03-04 14:30:00,204.35,204.99,203.09,204.65,460909.0,202.5403,203.1747,201.2915,202.8377,460909.0
2021-03-04 15:00:00,204.73,204.98,203.56,204.48,551104.0,202.917,203.1648,201.7573,202.6692,551104.0
2021-03-04 15:30:00,204.45,205.44,204.12,205.44,1124534.0,202.6394,203.6207,202.3124,203.6207,1124534.0
2021-03-05 09:30:00,210.01,212.35,206.76,208.12,1843139.0,208.1502,210.4695,204.929,206.2769,1843139.0
2021-03-05 10:00:00,208.11,209.73,206.09,206.25,758535.0,206.267,207.8727,204.2649,204.4235,758535.0
2021-03-05 10:30:00,206.35,206.76,205.15,205.76,411267.0,204.5226,204.929,203.3332,203.9378,411267.0
2021-03-05 11:00:00,205.89,206.17,203.22,203.73,525323.0,204.0667,204.3442,201.4203,201.9258,525323.0
2021-03-05 11:30:00,203.87,205.01,203.38,204.94,443962.0,202.0646,203.1945,201.5789,203.1251,443962.0
2021-03-05 12:00:00,204.83,206.91,204.69,206.57,432766.0,203.0161,205.0777,202.8773,204.7407,432766.0
2021-03-05 12:30:00,206.56,208.25,206.17,207.99,487057.0,204.7308,206.4058,204.3442,206.1481,487057.0
2021-03-05 13:00:00,207.96,209.86,207.43,209.8,371654.0,206.1184,208.0015,205.5931,207.9421,371654.0
2021-03-05 13:30:00,209.83,210.5,209.11,209.83,368382.0,207.9718,208.6359,207.2582,207.9718,368382.0
2021-03-05 14:00:00,209.92,210.3,208.59,209.23,540292.0,208.061,208.4376,206.7428,207.3771,540292.0
2021-03-05 14:30:00,209.27,210.5,209.12,210.33,397646.0,207.4168,208.6359,207.2681,208.4674,397646.0
2021-03-05 15:00:00,210.35,210.62,209.56,210.49,363813.0,208.4872,208.7548,207.7042,208.626,363813.0
2021-03-05 15:30:00,210.48,211.17,209.89,210.76,970846.0,208.616,209.2999,208.0313,208.8936,970846.0
2021-03-08 09:30:00,213.51,214.21,210.76,211.97,1099040.0,211.6192,212.313,208.8936,210.0928,1099040.0
2021-03-08 10:00:00,212.14,214.9,211.75,214.3,622178.0,210.2613,212.9969,209.8748,212.4022,622178.0
2021-03-08 10:30:00,214.29,214.53,212.35,212.53,333671.0,212.3923,212.6302,210.4695,210.6479,333671.0
2021-03-08 11:00:00,212.52,213.39,211.75,212.43,237874.0,210.638,211.5003,209.8748,210.5488,237874.0
2021-03-08 11:30:00,212.43,212.49,211.02,211.02,263321.0,210.5488,210.6082,209.1513,209.1513,263321.0
2021-03-08 12:00:00,211.07,211.89,210.17,211.72,265704.0,209.2008,210.0136,208.3088,209.8451,265704.0
2021-03-08 12:30:00,211.7,212.49,210.85,210.91,216228.0,209.8252,210.6082,208.9828,209.0422,216228.0
2021-03-08 13:00:00,210.9,211.54,210.56,210.78,237344.0,209.0323,209.6667,208.6953,208.9134,237344.0
2021-03-08 13:30:00,210.7,210.78,208.63,209.0,366432.0,208.8341,208.9134,206.7824,207.1492,366432.0
2021-03-08 14:00:00,208.98,209.97,208.82,209.37,202920.0,207.1293,208.1106,206.9707,207.5159,202920.0
2021-03-08 14:30:00,209.32,209.93,208.88,209.5,296584.0,207.4663,208.0709,207.0302,207.6447,296584.0
2021-03-08 15:00:00,209.54,209.66,208.2,208.22,464059.0,207.6844,207.8033,206.3562,206.3761,464059.0
2021-03-08 15:30:00,208.22,208.94,207.57,207.72,954716.0,206.3761,207.0897,205.7318,205.8805,954716.0
2021-03-09 09:30:00,212.18,215.07,212.18,214.23,849272.0,210.301,213.1654,210.301,212.3328,849272.0
2021-03-09 10:00:00,214.31,215.79,213.95,214.84,433209.0,212.4121,213.879,212.0553,212.9374,433209.0
2021-03-09 10:30:00,214.87,215.11,212.67,212.84,481649.0,212.9672,213.205,210.7866,210.9551,481649.0
2021-03-09 11:00:00,212.89,213.45,211.9,213.32,408634.0,211.0047,211.5597,210.0235,211.4309,408634.0
2021-03-09 11:30:00,213.34,213.53,212.5,212.62,253494.0,211.4507,211.639,210.6182,210.7371,253494.0
2021-03-09 12:00:00,212.65,213.65,212.62,213.33,208126.0,210.7668,211.758,210.7371,211.4408,208126.0
2021-03-09 12:30:00,213.33,213.7,211.87,212.13,574320.0,211.4408,211.8075,209.9937,210.2514,574320.0
2021-03-09 13:00:00,212.15,213.24,212.15,212.89,234985.0,210.2713,211.3516,210.2713,211.0047,234985.0
2021-03-09 13:30:00,212.94,213.45,212.69,212.81,239882.0,211.0543,211.5597,210.8065,210.9254,239882.0
2021-03-09 14:00:00,212.86,212.94,212.27,212.5,246155.0,210.975,211.0543,210.3902,210.6182,246155.0
2021-03-09 14:30:00,212.53,212.84,211.78,211.84,396995.0,210.6479,210.9551,209.9045,209.964,396995.0
2021-03-09 15:00:00,211.83,212.09,211.42,211.89,452793.0,209.9541,210.2118,209.5477,210.0136,452793.0
2021-03-09 15:30:00,211.87,212.18,211.17,211.41,1274265.0,209.9937,210.301,209.2999,209.5378,1274265.0
2021-03-10 09:30:00,214.72,216.15,213.78,214.46,751249.0,212.8185,214.2358,211.8868,212.5608,751249.0
2021-03-10 10:00:00,214.57,215.72,211.78,211.86,486125.0,212.6698,213.8096,209.9045,209.9838,486125.0
2021-03-10 10:30:00,211.84,213.93,211.84,212.81,446989.0,209.964,212.0355,209.964,210.9254,446989.0
2021-03-10 11:00:00,212.81,214.49,212.76,214.31,305618.0,210.9254,212.5905,210.8759,212.4121,305618.0
2021-03-10 11:30:00,214.27,214.85,213.99,214.41,264530.0,212.3725,212.9473,212.095,212.5112,264530.0
2021-03-10 12:00:00,214.42,214.69,214.07,214.19,358386.0,212.5212,212.7888,212.1743,212.2932,358386.0
2021-03-10 12:30:00,214.16,214.61,213.54,214.2,316259.0,212.2635,212.7095,211.6489,212.3031,316259.0
2021-03-10 13:00:00,214.2,214.46,213.29,214.11,206520.0,212.3031,212.5608,211.4012,212.2139,206520.0
2021-03-10 13:30:00,214.22,214.44,213.17,213.35,170444.0,212.3229,212.541,211.2822,211.4606,170444.0
2021-03-10 14:00:00,213.35,214.05,213.19,213.53,177551.0,211.4606,212.1544,211.302,211.639,177551.0
2021-03-10 14:30:00,213.55,214.25,213.25,213.46,212429.0,211.6589,212.3527,211.3615,211.5697,212429.0
2021-03-10 15:00:00,213.46,213.69,212.63,212.73,333151.0,211.5697,211.7976,210.747,210.8461,333151.0
2021-03-10 15:30:00,212.75,213.07,211.77,211.96,713320.0,210.8659,211.1831,209.8946,210.0829,713320.0
2021-03-11 09:30:00,215.0,216.65,214.35,216.02,784595.0,213.096,214.7314,212.4518,214.107,784595.0
2021-03-11 10:00:00,216.09,216.84,215.29,215.88,437677.0,214.1764,214.9197,213.3834,213.9682,437677.0
2021-03-11 10:30:00,215.88,217.16,215.66,217.06,271930.0,213.9682,215.2369,213.7502,215.1378,271930.0
2021-03-11 11:00:00,217.1,217.49,216.61,216.85,278598.0,215.1774,215.564,214.6918,214.9296,278598.0
2021-03-11 11:30:00,216.87,217.89,216.83,217.59,264712.0,214.9495,215.9604,214.9098,215.6631,264712.0
2021-03-11 12:00:00,217.64,218.17,216.92,217.08,396593.0,215.7126,216.2379,214.999,215.1576,396593.0
2021-03-11 12:30:00,217.08,217.5,216.84,217.12,224533.0,215.1576,215.5739,214.9197,215.1972,224533.0
2021-03-11 13:00:00,217.09,217.73,216.2,216.51,295488.0,215.1675,215.8018,214.2854,214.5926,295488.0
2021-03-11 13:30:00,216.54,217.24,216.23,216.74,205156.0,214.6224,215.3162,214.3151,214.8206,205156.0
2021-03-11 14:00:00,216.78,217.2,216.62,216.73,172798.0,214.8603,215.2765,214.7017,214.8107,172798.0
2021-03-11 14:30:00,216.73,216.87,216.34,216.61,190063.0,214.8107,214.9495,214.4241,214.6918,190063.0
2021-03-11 15:00:00,216.63,217.14,216.26,216.81,327738.0,214.7116,215.2171,214.3449,214.89,327738.0
2021-03-11 15:30:00,216.81,216.83,215.86,215.95,608805.0,214.89,214.9098,213.9484,214.0376,608805.0
2021-03-12 09:30:00,213.45,213.85,210.44,212.36,637339.0,211.5597,211.9562,208.5764,210.4794,637339.0
2021-03-12 10:00:00,212.43,212.66,210.06,210.33,371000.0,210.5488,210.7767,208.1998,208.4674,371000.0
2021-03-12 10:30:00,210.4,211.1,209.63,209.95,404154.0,208.5368,209.2306,207.7736,208.0907,404154.0
2021-03-12 11:00:00,209.93,211.0,209.3,210.96,436291.0,208.0709,209.1314,207.4465,209.0918,436291.0
2021-03-12 11:30:00,210.92,212.43,210.91,212.0,233653.0,209.0521,210.5488,209.0422,210.1226,233653.0
2021-03-12 12:00:00,212.03,212.49,211.77,212.33,172938.0,210.1523,210.6082,209.8946,210.4497,172938.0
2021-03-12 12:30:00,212.35,212.92,211.55,211.77,178656.0,210.4695,211.0344,209.6766,209.8946,178656.0
2021-03-12 13:00:00,211.79,212.5,211.54,212.45,148939.0,209.9144,210.6182,209.6667,210.5686,148939.0
2021-03-12 13:30:00,212.48,212.87,212.17,212.36,139062.0,210.5983,210.9849,210.2911,210.4794,139062.0
2021-03-12 14:00:00,212.36,212.55,212.06,212.25,121654.0,210.4794,210.6677,210.1821,210.3704,121654.0
2021-03-12 14:30:00,212.26,212.94,212.04,212.44,132234.0,210.3803,211.0543,210.1622,210.5587,132234.0
2021-03-12 15:00:00,212.44,212.55,211.96,212.24,219484.0,210.5587,210.6677,210.0829,210.3605,219484.0
2021-03-12 15:30:00,212.27,212.84,212.08,212.1,577474.0,210.3902,210.9551,210.2019,210.2217,577474.0
2021-03-15 09:30:00,211.85,212.03,210.32,210.7,495724.0,209.9739,210.1523,208.4575,208.8341,495724.0
2021-03-15 10:00:00,210.7,211.3,209.81,209.93,452198.0,208.8341,209.4288,207.952,208.0709,452198.0
2021-03-15 10:30:00,210.0,211.55,209.62,211.03,626126.0,208.1403,209.6766,207.7637,209.1612,626126.0
2021-03-15 11:00:00,211.0,211.18,210.06,210.26,294078.0,209.1314,209.3098,208.1998,208.398,294078.0
2021-03-15 11:30:00,210.22,210.52,209.5,210.37,250934.0,208.3583,208.6557,207.6447,208.507,250934.0
2021-03-15 12:00:00,210.32,211.37,210.05,211.24,268036.0,208.4575,209.4982,208.1899,209.3693,268036.0
2021-03-15 12:30:00,211.18,211.7,210.92,211.31,115538.0,209.3098,209.8252,209.0521,209.4387,115538.0
2021-03-15 13:00:00,211.4,211.54,210.7,210.78,205219.0,209.5279,209.6667,208.8341,208.9134,205219.0
2021-03-15 13:30:00,210.82,211.25,210.6,210.91,211318.0,208.953,209.3792,208.735,209.0422,211318.0
2021-03-15 14:00:00,210.97,211.55,210.97,211.23,122949.0,209.1017,209.6766,209.1017,209.3594,122949.0
2021-03-15 14:30:00,211.24,211.73,211.13,211.53,161352.0,209.3693,209.855,209.2603,209.6567,161352.0
2021-03-15 15:00:00,211.53,211.81,211.16,211.31,187477.0,209.6567,209.9343,209.29,209.4387,187477.0
2021-03-15 15:30:00,211.29,212.94,211.12,212.8,546680.0,209.4189,211.0543,209.2504,210.9155,546680.0
2021-03-16 09:30:00,214.67,216.69,213.77,216.5,589534.0,212.7689,214.771,211.8769,214.5827,589534.0
2021-03-16 10:00:00,216.52,216.65,215.55,215.96,294326.0,214.6026,214.7314,213.6411,214.0475,294326.0
2021-03-16 10:30:00,215.99,216.28,215.75,215.84,383639.0,214.0772,214.3647,213.8394,213.9286,383639.0
2021-03-16 11:00:00,215.84,215.84,215.0,215.62,271674.0,213.9286,213.9286,213.096,213.7105,271674.0
2021-03-16 11:30:00,215.65,216.05,215.46,215.58,206734.0,213.7403,214.1367,213.5519,213.6709,206734.0
2021-03-16 12:00:00,215.56,215.77,214.25,214.45,246235.0,213.6511,213.8592,212.3527,212.5509,246235.0
2021-03-16 12:30:00,214.49,215.34,214.42,215.1,158104.0,212.5905,213.433,212.5212,213.1951,158104.0
2021-03-16 13:00:00,215.09,215.69,215.05,215.07,132102.0,213.1852,213.7799,213.1456,213.1654,132102.0
2021-03-16 13:30:00,215.06,215.06,214.06,214.51,121487.0,213.1555,213.1555,212.1643,212.6104,121487.0
2021-03-16 14:00:00,214.52,214.92,213.63,213.86,139928.0,212.6203,213.0167,211.7381,211.9661,139928.0
2021-03-16 14:30:00,213.83,214.54,213.47,214.48,204558.0,211.9364,212.6401,211.5796,212.5806,204558.0
2021-03-16 15:00:00,214.47,215.13,214.21,214.85,174229.0,212.5707,213.2249,212.313,212.9473,174229.0
2021-03-16 15:30:00,214.86,215.85,214.38,214.48,615808.0,212.9573,213.9385,212.4815,212.5806,615808.0
2021-03-17 09:30:00,213.52,213.68,211.23,212.87,539944.0,211.6291,211.7877,209.3594,210.9849,539944.0
2021-03-17 10:00:00,212.87,213.33,212.42,212.46,366620.0,210.9849,211.4408,210.5389,210.5785,366620.0
2021-03-17 10:30:00,212.43,213.04,211.71,212.35,236774.0,210.5488,211.1534,209.8352,210.4695,236774.0
2021-03-17 11:00:00,212.36,212.5,211.86,212.24,157790.0,210.4794,210.6182,209.9838,210.3605,157790.0
2021-03-17 11:30:00,212.21,212.21,211.13,211.18,203050.0,210.3307,210.3307,209.2603,209.3098,203050.0
2021-03-17 12:00:00,211.19,211.82,210.86,211.74,182905.0,209.3198,209.9442,208.9927,209.8649,182905.0
2021-03-17 12:30:00,211.69,211.74,210.89,211.38,104904.0,209.8153,209.8649,209.0224,209.5081,104904.0
2021-03-17 13:00:00,211.34,211.63,211.04,211.38,177668.0,209.4684,209.7559,209.1711,209.5081,177668.0
2021-03-17 13:30:00,211.41,211.63,210.89,211.13,145053.0,209.5378,209.7559,209.0224,209.2603,145053.0
2021-03-17 14:00:00,211.14,213.2,211.14,212.01,523523.0,209.2702,211.312,209.2702,210.1325,523523.0
2021-03-17 14:30:00,211.97,214.45,211.88,214.42,260019.0,210.0928,212.5509,210.0036,212.5212,260019.0
2021-03-17 15:00:00,214.46,214.81,213.53,213.59,453589.0,212.5608,212.9077,211.639,211.6985,453589.0
2021-03-17 15:30:00,213.59,213.98,212.38,213.17,495358.0,211.6985,212.085,210.4992,211.2822,495358.0
2021-03-18 09:30:00,210.7,211.38,208.91,210.86,527469.0,208.8341,209.5081,207.0599,208.9927,527469.0
2021-03-18 10:00:00,210.8,210.8,208.4,209.59,344933.0,208.9332,208.9332,206.5545,207.7339,344933.0
2021-03-18 10:30:00,209.58,210.27,208.81,210.01,282941.0,207.724,208.4079,206.9608,208.1502,282941.0
2021-03-18 11:00:00,210.03,210.58,209.61,210.28,136662.0,208.17,208.7152,207.7537,208.4178,136662.0
2021-03-18 11:30:00,210.26,210.49,209.46,209.73,125583.0,208.398,208.626,207.6051,207.8727,125583.0
2021-03-18 12:00:00,209.73,210.95,209.61,210.91,165334.0,207.8727,209.0819,207.7537,209.0422,165334.0
2021-03-18 12:30:00,210.89,210.93,209.71,209.83,167246.0,209.0224,209.0621,207.8529,207.9718,167246.0
2021-03-18 13:00:00,209.89,210.91,209.89,210.89,130734.0,208.0313,209.0422,208.0313,209.0224,130734.0
2021-03-18 13:30:00,210.89,211.3,210.55,211.26,152156.0,209.0224,209.4288,208.6854,209.3891,152156.0
2021-03-18 14:00:00,211.28,211.31,209.96,209.99,159006.0,209.409,209.4387,208.1006,208.1304,159006.0
2021-03-18 14:30:00,210.01,210.37,209.4,210.05,244950.0,208.1502,208.507,207.5456,208.1899,244950.0
2021-03-18 15:00:00,210.02,210.36,209.66,210.18,288504.0,208.1601,208.4971,207.8033,208.3187,288504.0
2021-03-18 15:30:00,210.21,210.29,209.37,209.53,666925.0,208.3484,208.4277,207.5159,207.6745,666925.0
2021-03-19 09:30:00,209.81,210.9,209.38,209.66,1131121.0,207.952,209.0323,207.5258,207.8033,1131121.0
2021-03-19 10:00:00,209.59,210.67,209.07,210.48,232657.0,207.7339,208.8044,207.2185,208.616,232657.0
2021-03-19 10:30:00,210.55,211.86,210.37,211.78,207017.0,208.6854,209.9838,208.507,209.9045,207017.0
2021-03-19 11:00:00,211.78,212.08,210.96,211.78,212792.0,209.9045,210.2019,209.0918,209.9045,212792.0
2021-03-19 11:30:00,211.74,212.37,211.51,212.0,224605.0,209.8649,210.4893,209.6369,210.1226,224605.0
2021-03-19 12:00:00,212.01,212.32,211.77,212.05,127012.0,210.1325,210.4397,209.8946,210.1721,127012.0
2021-03-19 12:30:00,212.09,212.75,212.0,212.24,253832.0,210.2118,210.8659,210.1226,210.3605,253832.0
2021-03-19 13:00:00,212.25,212.34,211.8,212.31,101456.0,210.3704,210.4596,209.9244,210.4298,101456.0
2021-03-19 13:30:00,212.33,212.42,211.91,212.0,87545.0,210.4497,210.5389,210.0334,210.1226,87545.0
2021-03-19 14:00:00,212.03,212.22,211.67,212.17,180455.0,210.1523,210.3406,209.7955,210.2911,180455.0
2021-03-19 14:30:00,212.21,212.64,211.94,212.62,156705.0,210.3307,210.7569,210.0631,210.7371,156705.0
2021-03-19 15:00:00,212.59,212.74,211.8,212.0,177570.0,210.7074,210.856,209.9244,210.1226,177570.0
2021-03-19 15:30:00,212.0,212.69,211.67,212.16,631738.0,210.1226,210.8065,209.7955,210.2812,631738.0
2021-03-22 09:30:00,211.48,214.79,211.36,214.56,390667.0,209.6072,212.8879,209.4883,212.6599,390667.0
2021-03-22 10:00:00,214.61,215.44,213.7,214.87,300711.0,212.7095,213.5321,211.8075,212.9672,300711.0
2021-03-22 10:30:00,214.92,215.19,214.62,214.79,228753.0,213.0167,213.2843,212.7194,212.8879,228753.0
2021-03-22 11:00:00,214.81,215.83,214.45,215.5,204950.0,212.9077,213.9187,212.5509,213.5916,204950.0
2021-03-22 11:30:00,215.6,215.74,215.02,215.39,143612.0,213.6907,213.8295,213.1158,213.4826,143612.0
2021-03-22 12:00:00,215.41,216.33,215.33,216.31,148492.0,213.5024,214.4142,213.4231,214.3944,148492.0
2021-03-22 12:30:00,216.33,216.69,215.88,216.42,153308.0,214.4142,214.771,213.9682,214.5034,153308.0
2021-03-22 13:00:00,216.42,216.5,215.63,215.7,118925.0,214.5034,214.5827,213.7204,213.7898,118925.0
2021-03-22 13:30:00,215.71,216.23,215.63,216.12,118796.0,213.7997,214.3151,213.7204,214.2061,118796.0
2021-03-22 14:00:00,216.17,216.67,215.94,216.67,131736.0,214.2557,214.7512,214.0277,214.7512,131736.0
2021-03-22 14:30:00,216.68,216.98,216.39,216.85,148146.0,214.7611,215.0585,214.4737,214.9296,148146.0
2021-03-22 15:00:00,216.84,216.89,216.01,216.04,191769.0,214.9197,214.9693,214.0971,214.1268,191769.0
2021-03-22 15:30:00,216.03,216.23,215.0,215.17,478771.0,214.1169,214.3151,213.096,213.2645,478771.0
2021-03-23 09:30:00,214.76,216.8,214.33,214.75,560768.0,212.8581,214.8801,212.4319,212.8482,560768.0
2021-03-23 10:00:00,214.74,216.59,214.51,216.31,196103.0,212.8383,214.6719,212.6104,214.3944,196103.0
2021-03-23 10:30:00,216.41,216.75,214.87,216.67,238546.0,214.4935,214.8305,212.9672,214.7512,238546.0
2021-03-23 11:00:00,216.74,217.43,216.43,216.49,279010.0,214.8206,215.5045,214.5134,214.5728,279010.0
2021-03-23 11:30:00,216.56,216.8,215.69,216.16,177229.0,214.6422,214.8801,213.7799,214.2457,177229.0
2021-03-23 12:00:00,216.16,216.58,215.6,215.99,179025.0,214.2457,214.662,213.6907,214.0772,179025.0
2021-03-23 12:30:00,216.01,216.25,215.67,216.25,124977.0,214.0971,214.3349,213.7601,214.3349,124977.0
2021-03-23 13:00:00,216.25,216.74,215.91,216.11,133133.0,214.3349,214.8206,213.998,214.1962,133133.0
2021-03-23 13:30:00,216.09,216.16,215.35,215.78,96614.0,214.1764,214.2457,213.4429,213.8691,96614.0
2021-03-23 14:00:00,215.84,216.56,215.58,216.56,120336.0,213.9286,214.6422,213.6709,214.6422,120336.0
2021-03-23 14:30:00,216.52,216.84,215.34,215.34,150524.0,214.6026,214.9197,213.433,213.433,150524.0
2021-03-23 15:00:00,215.39,215.67,214.6,214.98,168524.0,213.4826,213.7601,212.6996,213.0762,168524.0
2021-03-23 15:30:00,214.92,215.21,214.41,214.98,361906.0,213.0167,213.3042,212.5112,213.0762,361906.0
2021-03-24 09:30:00,215.13,215.28,211.96,212.13,410077.0,213.2249,213.3735,210.0829,210.2514,410077.0
2021-03-24 10:00:00,212.01,212.74,210.84,211.32,262575.0,210.1325,210.856,208.9729,209.4486,262575.0
2021-03-24 10:30:00,211.29,212.31,210.92,211.86,229099.0,209.4189,210.4298,209.0521,209.9838,229099.0
2021-03-24 11:00:00,211.85,213.04,211.85,212.83,144352.0,209.9739,211.1534,209.9739,210.9452,144352.0
2021-03-24 11:30:00,212.79,212.85,211.5,211.83,142472.0,210.9056,210.9651,209.627,209.9541,142472.0
2021-03-24 12:00:00,211.83,212.15,211.21,211.69,117104.0,209.9541,210.2713,209.3396,209.8153,117104.0
2021-03-24 12:30:00,211.72,211.77,210.6,210.84,110902.0,209.8451,209.8946,208.735,208.9729,110902.0
2021-03-24 13:00:00,210.88,211.14,210.17,211.07,137756.0,209.0125,209.2702,208.3088,209.2008,137756.0
2021-03-24 13:30:00,211.05,211.46,210.68,211.43,129844.0,209.181,209.5874,208.8143,209.5576,129844.0
2021-03-24 14:00:00,211.46,211.46,210.88,210.89,102910.0,209.5874,209.5874,209.0125,209.0224,102910.0
2021-03-24 14:30:00,210.87,211.36,210.43,210.64,171098.0,209.0026,209.4883,208.5665,208.7746,171098.0
2021-03-24 15:00:00,210.64,211.14,210.42,210.75,191506.0,208.7746,209.2702,208.5566,208.8837,191506.0
2021-03-24 15:30:00,210.75,210.79,209.41,209.41,575475.0,208.8837,208.9233,207.5555,207.5555,575475.0
2021-03-25 09:30:00,206.17,208.14,205.54,207.16,869841.0,204.3442,206.2968,203.7198,205.3254,869841.0
2021-03-25 10:00:00,207.2,208.17,207.02,207.16,356992.0,205.3651,206.3265,205.1867,205.3254,356992.0
2021-03-25 10:30:00,207.11,207.11,204.81,205.62,528910.0,205.2759,205.2759,202.9963,203.7991,528910.0
2021-03-25 11:00:00,205.63,205.99,204.64,205.38,566784.0,203.809,204.1658,202.8278,203.5612,566784.0
2021-03-25 11:30:00,205.38,206.0,204.75,205.84,304541.0,203.5612,204.1757,202.9368,204.0171,304541.0
2021-03-25 12:00:00,205.8,206.38,205.42,206.06,315422.0,203.9775,204.5524,203.6009,204.2352,315422.0
2021-03-25 12:30:00,206.12,206.16,204.95,205.2,281877.0,204.2947,204.3343,203.135,203.3828,281877.0
2021-03-25 13:00:00,205.17,205.95,204.75,205.7,381613.0,203.3531,204.1262,202.9368,203.8784,381613.0
2021-03-25 13:30:00,205.71,205.79,204.93,204.97,262246.0,203.8883,203.9676,203.1152,203.1548,262246.0
2021-03-25 14:00:00,204.97,205.25,204.37,204.8,267879.0,203.1548,203.4324,202.5602,202.9863,267879.0
2021-03-25 14:30:00,204.78,206.18,204.72,206.04,256740.0,202.9665,204.3541,202.9071,204.2154,256740.0
2021-03-25 15:00:00,206.01,206.57,205.41,205.49,362205.0,204.1856,204.7407,203.5909,203.6702,362205.0
2021-03-25 15:30:00,205.47,205.74,205.1,205.43,781875.0,203.6504,203.918,203.2837,203.6108,781875.0
2021-03-26 09:30:00,205.64,208.53,204.77,207.99,407619.0,203.8189,206.6833,202.9566,206.1481,407619.0
2021-03-26 10:00:00,207.97,208.52,207.23,207.84,181476.0,206.1283,206.6734,205.3948,205.9994,181476.0
2021-03-26 10:30:00,207.8,208.46,207.44,207.61,156743.0,205.9598,206.6139,205.603,205.7715,156743.0
2021-03-26 11:00:00,207.68,207.93,206.71,207.3,160254.0,205.8408,206.0886,204.8794,205.4642,160254.0
2021-03-26 11:30:00,207.3,208.25,207.08,208.22,170213.0,205.4642,206.4058,205.2462,206.3761,170213.0
2021-03-26 12:00:00,208.25,208.28,207.46,207.73,158647.0,206.4058,206.4355,205.6228,205.8904,158647.0
2021-03-26 12:30:00,207.78,208.27,207.63,207.73,181856.0,205.94,206.4256,205.7913,205.8904,181856.0
2021-03-26 13:00:00,207.7,208.05,207.27,207.77,173725.0,205.8607,206.2076,205.4345,205.93,173725.0
2021-03-26 13:30:00,207.79,207.9,206.62,206.7,159877.0,205.9499,206.0589,204.7902,204.8695,159877.0
2021-03-26 14:00:00,206.68,206.92,205.08,206.08,206378.0,204.8497,205.0876,203.2639,204.255,206378.0
2021-03-26 14:30:00,206.07,206.78,205.4,206.7,295242.0,204.2451,204.9488,203.581,204.8695,295242.0
2021-03-26 15:00:00,206.63,207.59,206.27,207.58,317485.0,204.8001,205.7516,204.4433,205.7417,317485.0
2021-03-26 15:30:00,207.56,209.41,207.51,209.09,659928.0,205.7219,207.5555,205.6723,207.2384,659928.0
2021-03-29 09:30:00,209.01,209.04,206.1,206.42,388508.0,207.1591,207.1888,204.2748,204.592,388508.0
2021-03-29 10:00:00,206.38,207.95,205.99,207.57,355446.0,204.5524,206.1084,204.1658,205.7318,355446.0
2021-03-29 10:30:00,207.53,208.88,207.4,208.17,242721.0,205.6922,207.0302,205.5633,206.3265,242721.0
2021-03-29 11:00:00,208.07,208.92,207.51,208.74,230042.0,206.2274,207.0699,205.6723,206.8915,230042.0
2021-03-29 11:30:00,208.79,209.07,208.07,208.87,224613.0,206.941,207.2185,206.2274,207.0203,224613.0
2021-03-29 12:00:00,208.87,209.28,208.46,209.26,252711.0,207.0203,207.4267,206.6139,207.4068,252711.0
2021-03-29 12:30:00,209.25,210.93,209.02,210.92,193527.0,207.3969,209.0621,207.169,209.0521,193527.0
2021-03-29 13:00:00,210.9,211.66,210.85,211.05,184892.0,209.0323,209.7856,208.9828,209.181,184892.0
2021-03-29 13:30:00,210.96,211.36,210.51,210.59,115667.0,209.0918,209.4883,208.6458,208.7251,115667.0
2021-03-29 14:00:00,210.6,210.73,209.89,210.28,158501.0,208.735,208.8638,208.0313,208.4178,158501.0
2021-03-29 14:30:00,210.21,210.4,209.69,210.15,167022.0,208.3484,208.5368,207.833,208.289,167022.0
2021-03-29 15:00:00,210.17,210.66,210.17,210.62,201758.0,208.3088,208.7944,208.3088,208.7548,201758.0
2021-03-29 15:30:00,210.64,211.23,210.63,210.96,450674.0,208.7746,209.3594,208.7647,209.0918,450674.0
2021-03-30 09:30:00,208.64,208.81,207.35,207.62,474404.0,206.7923,206.9608,205.5138,205.7814,474404.0
2021-03-30 10:00:00,207.62,208.45,207.39,208.35,211290.0,205.7814,206.604,205.5534,206.5049,211290.0
2021-03-30 10:30:00,208.35,209.21,208.02,209.18,224951.0,206.5049,207.3573,206.1778,207.3276,224951.0
2021-03-30 11:00:00,209.19,209.72,208.97,209.31,154775.0,207.3375,207.8628,207.1194,207.4564,154775.0
2021-03-30 11:30:00,209.34,210.0,208.87,209.09,159793.0,207.4861,208.1403,207.0203,207.2384,159793.0
2021-03-30 12:00:00,209.09,209.6,208.77,209.55,133837.0,207.2384,207.7438,206.9212,207.6943,133837.0
2021-03-30 12:30:00,209.53,209.93,209.47,209.52,172196.0,207.6745,208.0709,207.615,207.6645,172196.0
2021-03-30 13:00:00,209.46,210.94,209.26,210.81,222211.0,207.6051,209.072,207.4068,208.9431,222211.0
2021-03-30 13:30:00,210.82,210.91,210.08,210.19,127978.0,208.953,209.0422,208.2196,208.3286,127978.0
2021-03-30 14:00:00,210.17,211.28,210.08,210.97,248724.0,208.3088,209.409,208.2196,209.1017,248724.0
2021-03-30 14:30:00,210.98,211.29,210.62,211.22,187712.0,209.1116,209.4189,208.7548,209.3495,187712.0
2021-03-30 15:00:00,211.21,211.22,210.23,210.3,157983.0,209.3396,209.3495,208.3683,208.4376,157983.0
2021-03-30 15:30:00,210.31,210.54,209.42,209.83,468312.0,208.4475,208.6755,207.5654,207.9718,468312.0
2021-03-31 09:30:00,210.44,212.25,210.11,211.24,426924.0,208.5764,210.3704,208.2493,209.3693,426924.0
2021-03-31 10:00:00,211.28,212.54,210.86,211.95,306068.0,209.409,210.6578,208.9927,210.073,306068.0
2021-03-31 10:30:00,211.96,213.29,211.95,212.26,250081.0,210.0829,211.4012,210.073,210.3803,250081.0
2021-03-31 11:00:00,212.27,212.51,211.23,211.72,240105.0,210.3902,210.6281,209.3594,209.8451,240105.0
2021-03-31 11:30:00,211.75,212.34,211.62,212.3,175535.0,209.8748,210.4596,209.7459,210.4199,175535.0
2021-03-31 12:00:00,212.29,213.01,212.29,212.78,192234.0,210.41,211.1236,210.41,210.8957,192234.0
2021-03-31 12:30:00,212.78,213.2,212.51,213.01,278149.0,210.8957,211.312,210.6281,211.1236,278149.0
2021-03-31 13:00:00,212.98,213.3,212.24,213.19,345705.0,211.0939,211.4111,210.3605,211.302,345705.0
2021-03-31 13:30:00,213.2,213.33,212.41,212.8,121925.0,211.312,211.4408,210.529,210.9155,121925.0
2021-03-31 14:00:00,212.85,212.95,212.31,212.7,208952.0,210.9651,211.0642,210.4298,210.8164,208952.0
2021-03-31 14:30:00,212.71,213.24,212.25,213.0,198750.0,210.8263,211.3516,210.3704,211.1137,198750.0
2021-03-31 15:00:00,212.96,213.67,212.55,212.55,269959.0,211.0741,211.7778,210.6677,210.6677,269959.0
2021-03-31 15:30:00,212.55,212.99,211.85,212.02,669105.0,210.6677,211.1038,209.9739,210.1424,669105.0
2021-04-01 09:30:00,213.6,218.4,213.37,218.36,963984.0,211.7084,216.4659,211.4805,216.4263,963984.0
2021-04-01 10:00:00,218.38,218.67,217.01,218.43,619195.0,216.4461,216.7335,215.0882,216.4956,619195.0
2021-04-01 10:30:00,218.41,218.89,217.84,218.63,391857.0,216.4758,216.9516,215.9109,216.6939,391857.0
2021-04-01 11:00:00,218.59,218.77,217.6,218.43,353441.0,216.6542,216.8326,215.673,216.4956,353441.0
2021-04-01 11:30:00,218.45,218.47,217.68,217.99,298535.0,216.5155,216.5353,215.7523,216.0595,298535.0
2021-04-01 12:00:00,217.97,218.2,217.0,217.8,284352.0,216.0397,216.2677,215.0783,215.8712,284352.0
2021-04-01 12:30:00,217.75,217.94,217.04,217.81,210159.0,215.8217,216.01,215.1179,215.8811,210159.0
2021-04-01 13:00:00,217.85,218.03,217.22,217.33,208034.0,215.9208,216.0992,215.2964,215.4054,208034.0
2021-04-01 13:30:00,217.33,218.37,217.19,218.03,269061.0,215.4054,216.4362,215.2666,216.0992,269061.0
2021-04-01 14:00:00,218.02,218.68,217.9,218.52,268002.0,216.0893,216.7434,215.9703,216.5848,268002.0
2021-04-01 14:30:00,218.57,218.57,217.83,218.08,240544.0,216.6344,216.6344,215.901,216.1487,240544.0
2021-04-01 15:00:00,218.11,218.11,217.45,217.81,290249.0,216.1785,216.1785,215.5243,215.8811,290249.0
2021-04-01 15:30:00,217.81,218.93,217.75,218.73,702282.0,215.8811,216.9912,215.8217,216.793,702282.0
2021-04-05 09:30:00,219.61,221.84,219.23,220.92,611531.0,217.6652,219.8754,217.2886,218.9636,611531.0
2021-04-05 10:00:00,220.93,221.09,219.9,220.03,296202.0,218.9735,219.1321,217.9526,218.0815,296202.0
2021-04-05 10:30:00,220.06,221.19,219.82,220.0,246577.0,218.1112,219.2312,217.8733,218.0517,246577.0
2021-04-05 11:00:00,220.04,220.55,219.74,220.12,168032.0,218.0914,218.5969,217.794,218.1707,168032.0
2021-04-05 11:30:00,220.08,220.54,219.82,220.09,140492.0,218.131,218.587,217.8733,218.1409,140492.0
2021-04-05 12:00:00,220.1,220.51,219.95,220.19,109693.0,218.1509,218.5572,218.0022,218.2401,109693.0
2021-04-05 12:30:00,220.18,220.28,219.65,219.77,115096.0,218.2301,218.3293,217.7048,217.8238,115096.0
2021-04-05 13:00:00,219.78,219.92,219.28,219.3,150932.0,217.8337,217.9724,217.3381,217.3579,150932.0
2021-04-05 13:30:00,219.31,219.47,218.93,219.43,142854.0,217.3678,217.5264,216.9912,217.4868,142854.0
2021-04-05 14:00:00,219.49,219.9,219.47,219.84,108076.0,217.5463,217.9526,217.5264,217.8932,108076.0
2021-04-05 14:30:00,219.82,220.53,219.78,220.51,169565.0,217.8733,218.577,217.8337,218.5572,169565.0
2021-04-05 15:00:00,220.51,220.55,220.0,220.38,156451.0,218.5572,218.5969,218.0517,218.4284,156451.0
2021-04-05 15:30:00,220.36,220.54,219.9,220.2,498233.0,218.4085,218.587,217.9526,218.25,498233.0
2021-04-06 09:30:00,219.82,220.13,218.25,219.57,420193.0,217.8733,218.1806,216.3172,217.6255,420193.0
2021-04-06 10:00:00,219.55,219.91,218.85,219.52,211641.0,217.6057,217.9625,216.9119,217.576,211641.0
2021-04-06 10:30:00,219.51,219.98,219.23,219.88,206604.0,217.5661,218.0319,217.2886,217.9328,206604.0
2021-04-06 11:00:00,219.89,220.89,219.71,220.61,229647.0,217.9427,218.9339,217.7643,218.6563,229647.0
2021-04-06 11:30:00,220.61,221.3,220.55,221.24,217067.0,218.6563,219.3402,218.5969,219.2808,217067.0
2021-04-06 12:00:00,221.24,221.42,220.56,220.56,150301.0,219.2808,219.4592,218.6068,218.6068,150301.0
2021-04-06 12:30:00,220.55,221.13,220.46,220.89,151499.0,218.5969,219.1717,218.5077,218.9339,151499.0
2021-04-06 13:00:00,220.89,221.0,220.65,220.84,126829.0,218.9339,219.0429,218.696,218.8843,126829.0
2021-04-06 13:30:00,220.78,221.35,220.73,221.08,163169.0,218.8248,219.3898,218.7753,219.1222,163169.0
2021-04-06 14:00:00,221.13,221.37,220.72,221.28,160676.0,219.1717,219.4096,218.7654,219.3204,160676.0
2021-04-06 14:30:00,221.31,221.48,221.0,221.45,175661.0,219.3501,219.5186,219.0429,219.4889,175661.0
2021-04-06 15:00:00,221.47,221.55,220.81,221.33,312759.0,219.5087,219.588,218.8546,219.37,312759.0
2021-04-06 15:30:00,221.36,221.55,220.59,221.08,675203.0,219.3997,219.588,218.6365,219.1222,675203.0
2021-04-07 09:30:00,221.96,222.0,219.39,221.26,408589.0,219.9944,220.034,217.4471,219.3006,408589.0
2021-04-07 10:00:00,221.28,222.49,221.22,222.49,292177.0,219.3204,220.5197,219.2609,220.5197,292177.0
2021-04-07 10:30:00,222.49,222.68,221.42,221.7,157841.0,220.5197,220.708,219.4592,219.7367,157841.0
2021-04-07 11:00:00,221.73,222.68,221.67,222.17,205579.0,219.7664,220.708,219.7069,220.2025,205579.0
2021-04-07 11:30:00,222.19,222.42,221.14,221.29,261614.0,220.2223,220.4503,219.1816,219.3303,261614.0
2021-04-07 12:00:00,221.3,221.58,220.53,220.53,157293.0,219.3402,219.6177,218.577,218.577,157293.0
2021-04-07 12:30:00,220.55,221.18,220.51,220.86,150087.0,218.5969,219.2213,218.5572,218.9041,150087.0
2021-04-07 13:00:00,220.87,221.49,220.78,221.21,151180.0,218.914,219.5285,218.8248,219.251,151180.0
2021-04-07 13:30:00,221.2,221.47,221.04,221.41,82707.0,219.2411,219.5087,219.0825,219.4493,82707.0
2021-04-07 14:00:00,221.37,221.62,220.81,221.22,165489.0,219.4096,219.6574,218.8546,219.2609,165489.0
2021-04-07 14:30:00,221.2,221.43,221.05,221.23,112862.0,219.2411,219.4691,219.0924,219.2708,112862.0
2021-04-07 15:00:00,221.29,221.41,220.74,220.93,111362.0,219.3303,219.4493,218.7852,218.9735,111362.0
2021-04-07 15:30:00,220.91,221.18,220.16,220.79,416765.0,218.9537,219.2213,218.2103,218.8347,416765.0
2021-04-08 09:30:00,223.0,225.37,222.45,224.94,790471.0,221.0252,223.3742,220.48,222.948,790471.0
2021-04-08 10:00:00,224.99,225.3,223.14,223.46,273079.0,222.9975,223.3048,221.1639,221.4811,273079.0
2021-04-08 10:30:00,223.52,223.99,223.19,223.68,258736.0,221.5406,222.0064,221.2135,221.6991,258736.0
2021-04-08 11:00:00,223.71,224.49,223.58,224.4,234288.0,221.7289,222.502,221.6,222.4128,234288.0
2021-04-08 11:30:00,224.38,225.36,224.14,225.2,246400.0,222.3929,223.3643,222.1551,223.2057,246400.0
2021-04-08 12:00:00,225.23,225.71,224.65,225.02,231938.0,223.2354,223.7112,222.6606,223.0273,231938.0
2021-04-08 12:30:00,225.0,225.31,223.72,224.04,408885.0,223.0075,223.3147,221.7388,222.056,408885.0
2021-04-08 13:00:00,223.95,224.43,223.8,224.04,86713.0,221.9668,222.4425,221.8181,222.056,86713.0
2021-04-08 13:30:00,224.09,224.35,223.6,224.05,130553.0,222.1055,222.3632,221.6199,222.0659,130553.0
2021-04-08 14:00:00,224.07,224.7,223.95,224.65,110366.0,222.0857,222.7101,221.9668,222.6606,110366.0
2021-04-08 14:30:00,224.65,224.68,224.2,224.36,171725.0,222.6606,222.6903,222.2145,222.3731,171725.0
2021-04-08 15:00:00,224.38,224.63,224.25,224.49,190289.0,222.3929,222.6407,222.2641,222.502,190289.0
2021-04-08 15:30:00,224.5,224.53,224.09,224.45,479191.0,222.5119,222.5416,222.1055,222.4623,479191.0
2021-04-09 09:30:00,224.33,226.31,223.63,226.31,742232.0,222.3434,224.3059,221.6496,224.3059,742232.0
2021-04-09 10:00:00,226.39,227.6,226.25,226.3,342627.0,224.3851,225.5844,224.2464,224.2959,342627.0
2021-04-09 10:30:00,226.27,227.66,226.18,227.26,333836.0,224.2662,225.6439,224.177,225.2474,333836.0
2021-04-09 11:00:00,227.3,227.87,226.84,227.83,229882.0,225.2871,225.852,224.8312,225.8124,229882.0
2021-04-09 11:30:00,227.78,228.0,227.35,227.91,206448.0,225.7628,225.9809,225.3366,225.8917,206448.0
2021-04-09 12:00:00,227.92,228.45,227.81,228.41,217217.0,225.9016,226.4269,225.7926,226.3873,217217.0
2021-04-09 12:30:00,228.41,228.45,227.64,228.01,144522.0,226.3873,226.4269,225.6241,225.9908,144522.0
2021-04-09 13:00:00,228.06,229.0,228.05,228.97,261005.0,226.0404,226.972,226.0304,226.9423,261005.0
2021-04-09 13:30:00,228.98,229.39,228.86,229.36,206429.0,226.9522,227.3586,226.8333,227.3288,206429.0
2021-04-09 14:00:00,229.39,229.66,229.08,229.46,219548.0,227.3586,227.6262,227.0513,227.428,219548.0
2021-04-09 14:30:00,229.44,230.03,229.33,230.0,302719.0,227.4081,227.9929,227.2991,227.9632,302719.0
2021-04-09 15:00:00,230.0,230.58,229.75,230.46,416588.0,227.9632,228.538,227.7154,228.4191,416588.0
2021-04-09 15:30:00,230.48,231.31,230.18,231.24,1122426.0,228.4389,229.2616,228.1416,229.1922,1122426.0
2021-04-12 09:30:00,229.52,229.85,227.59,228.13,597205.0,227.4874,227.8145,225.5745,226.1097,597205.0
2021-04-12 10:00:00,228.15,228.47,227.34,227.89,265786.0,226.1296,226.4467,225.3267,225.8719,265786.0
2021-04-12 10:30:00,227.89,228.56,227.15,227.95,348315.0,225.8719,226.5359,225.1384,225.9313,348315.0
2021-04-12 11:00:00,228.01,228.18,227.52,227.78,163075.0,225.9908,226.1593,225.5051,225.7628,163075.0
2021-04-12 11:30:00,227.82,228.04,227.3,227.87,176301.0,225.8025,226.0205,225.2871,225.852,176301.0
2021-04-12 12:00:00,227.89,228.97,227.77,228.92,187693.0,225.8719,226.9423,225.7529,226.8927,187693.0
2021-04-12 12:30:00,228.86,229.15,228.57,229.04,231814.0,226.8333,227.1207,226.5458,227.0117,231814.0
2021-04-12 13:00:00,229.06,229.35,228.79,229.02,158980.0,227.0315,227.3189,226.7639,226.9919,158980.0
2021-04-12 13:30:00,228.98,229.13,228.17,228.21,90334.0,226.9522,227.1009,226.1494,226.189,90334.0
2021-04-12 14:00:00,228.19,228.77,228.19,228.49,92538.0,226.1692,226.7441,226.1692,226.4666,92538.0
2021-04-12 14:30:00,228.47,228.81,228.32,228.76,156724.0,226.4467,226.7837,226.2981,226.7342,156724.0
2021-04-12 15:00:00,228.76,228.78,228.35,228.58,193764.0,226.7342,226.754,226.3278,226.5558,193764.0
2021-04-12 15:30:00,228.58,229.35,228.39,228.76,657494.0,226.5558,227.3189,226.3674,226.7342,657494.0
2021-04-13 09:30:00,229.0,233.26,228.5,233.16,614642.0,226.972,231.1943,226.4765,231.0952,614642.0
2021-04-13 10:00:00,233.19,233.49,231.98,232.66,424768.0,231.1249,231.4223,229.9256,230.5996,424768.0
2021-04-13 10:30:00,232.64,232.97,231.27,231.53,236429.0,230.5798,230.9069,229.2219,229.4796,236429.0
2021-04-13 11:00:00,231.5,231.96,230.86,231.02,185007.0,229.4499,229.9058,228.8156,228.9741,185007.0
2021-04-13 11:30:00,231.02,231.38,230.5,231.31,210563.0,228.9741,229.331,228.4588,229.2616,210563.0
2021-04-13 12:00:00,231.36,231.98,231.36,231.83,148805.0,229.3111,229.9256,229.3111,229.777,148805.0
2021-04-13 12:30:00,231.82,232.01,231.05,231.42,101579.0,229.7671,229.9554,229.0039,229.3706,101579.0
2021-04-13 13:00:00,231.43,232.13,231.43,232.0,109778.0,229.3805,230.0743,229.3805,229.9455,109778.0
2021-04-13 13:30:00,232.01,232.4,231.96,232.07,194584.0,229.9554,230.3419,229.9058,230.0148,194584.0
2021-04-13 14:00:00,232.12,232.24,231.72,232.17,70750.0,230.0644,230.1833,229.6679,230.114,70750.0
2021-04-13 14:30:00,232.14,232.52,232.05,232.49,149072.0,230.0842,230.4609,229.995,230.4311,149072.0
2021-04-13 15:00:00,232.47,232.58,232.26,232.33,143660.0,230.4113,230.5203,230.2032,230.2725,143660.0
2021-04-13 15:30:00,232.31,232.31,231.61,232.0,510448.0,230.2527,230.2527,229.5589,229.9455,510448.0
2021-04-14 09:30:00,232.85,233.14,231.81,232.45,378804.0,230.7879,231.0754,229.7572,230.3915,378804.0
2021-04-14 10:00:00,232.46,232.46,230.7,230.82,228173.0,230.4014,230.4014,228.657,228.7759,228173.0
2021-04-14 10:30:00,230.81,231.29,230.43,230.51,165102.0,228.766,229.2418,228.3894,228.4687,165102.0
2021-04-14 11:00:00,230.5,230.72,228.94,229.42,252020.0,228.4588,228.6768,226.9126,227.3883,252020.0
2021-04-14 11:30:00,229.42,230.02,229.18,229.7,149463.0,227.3883,227.983,227.1504,227.6658,149463.0
2021-04-14 12:00:00,229.7,229.82,229.11,229.19,146244.0,227.6658,227.7848,227.0811,227.1604,146244.0
2021-04-14 12:30:00,229.2,229.76,229.11,229.7,98319.0,227.1703,227.7253,227.0811,227.6658,98319.0
2021-04-14 13:00:00,229.76,229.91,229.56,229.64,111141.0,227.7253,227.874,227.5271,227.6064,111141.0
2021-04-14 13:30:00,229.61,229.74,228.41,228.61,112937.0,227.5766,227.7055,226.3873,226.5855,112937.0
2021-04-14 14:00:00,228.62,228.84,227.78,228.79,189488.0,226.5954,226.8135,225.7628,226.7639,189488.0
2021-04-14 14:30:00,228.85,229.08,227.91,228.03,155403.0,226.8234,227.0513,225.8917,226.0106,155403.0
2021-04-14 15:00:00,228.04,228.46,227.66,228.26,177306.0,226.0205,226.4368,225.6439,226.2386,177306.0
2021-04-14 15:30:00,228.25,228.53,227.71,228.1,381013.0,226.2287,226.5062,225.6935,226.08,381013.0
2021-04-15 09:30:00,229.87,230.97,229.5,230.46,323228.0,227.8343,228.9246,227.4676,228.4191,323228.0
2021-04-15 10:00:00,230.49,230.49,229.7,230.09,224020.0,228.4488,228.4488,227.6658,228.0524,224020.0
2021-04-15 10:30:00,230.12,230.69,229.95,230.39,225720.0,228.0821,228.6471,227.9136,228.3497,225720.0
2021-04-15 11:00:00,230.44,231.16,230.3,230.83,166784.0,228.3993,229.1129,228.2605,228.7858,166784.0
2021-04-15 11:30:00,230.82,231.13,230.53,230.72,209290.0,228.7759,229.0832,228.4885,228.6768,209290.0
2021-04-15 12:00:00,230.79,231.1,230.56,230.94,121523.0,228.7462,229.0534,228.5182,228.8949,121523.0
2021-04-15 12:30:00,230.95,232.79,230.88,232.78,373471.0,228.9048,230.7285,228.8354,230.7186,373471.0
2021-04-15 13:00:00,232.78,232.78,231.89,232.15,239104.0,230.7186,230.7186,229.8364,230.0941,239104.0
2021-04-15 13:30:00,232.17,232.6,232.12,232.18,172210.0,230.114,230.5402,230.0644,230.1239,172210.0
2021-04-15 14:00:00,232.16,232.36,231.85,232.26,118268.0,230.1041,230.3023,229.7968,230.2032,118268.0
2021-04-15 14:30:00,232.27,232.27,231.63,231.95,135719.0,230.2131,230.2131,229.5787,229.8959,135719.0
2021-04-15 15:00:00,231.98,232.28,231.61,231.94,177307.0,229.9256,230.223,229.5589,229.886,177307.0
2021-04-15 15:30:00,231.93,233.08,231.91,233.08,673943.0,229.8761,231.0159,229.8563,231.0159,673943.0
2021-04-16 09:30:00,234.0,234.0,230.13,230.15,675614.0,231.9278,231.9278,228.092,228.1119,675614.0
2021-04-16 10:00:00,230.17,231.92,229.89,231.05,333816.0,228.1317,229.8662,227.8542,229.0039,333816.0
2021-04-16 10:30:00,231.03,231.84,230.55,231.73,195132.0,228.9841,229.7869,228.5083,229.6779,195132.0
2021-04-16 11:00:00,231.75,232.45,231.24,231.34,205176.0,229.6977,230.3915,229.1922,229.2913,205176.0
2021-04-16 11:30:00,231.33,231.79,230.83,231.73,133873.0,229.2814,229.7373,228.7858,229.6779,133873.0
2021-04-16 12:00:00,231.75,232.34,231.58,232.21,107362.0,229.6977,230.2825,229.5292,230.1536,107362.0
2021-04-16 12:30:00,232.21,232.32,231.85,231.86,89302.0,230.1536,230.2626,229.7968,229.8067,89302.0
2021-04-16 13:00:00,231.85,232.15,231.77,232.0,113553.0,229.7968,230.0941,229.7175,229.9455,113553.0
2021-04-16 13:30:00,232.0,232.35,231.94,232.01,106799.0,229.9455,230.2924,229.886,229.9554,106799.0
2021-04-16 14:00:00,231.99,232.38,231.95,232.0,102016.0,229.9356,230.3221,229.8959,229.9455,102016.0
2021-04-16 14:30:00,232.02,232.14,231.75,231.92,127610.0,229.9653,230.0842,229.6977,229.8662,127610.0
2021-04-16 15:00:00,231.94,232.14,231.71,231.71,174380.0,229.886,230.0842,229.658,229.658,174380.0
2021-04-16 15:30:00,231.75,232.16,231.57,231.91,445241.0,229.6977,230.1041,229.5193,229.8563,445241.0
2021-04-19 09:30:00,230.83,232.2,229.91,231.93,294404.0,228.7858,230.1437,227.874,229.8761,294404.0
2021-04-19 10:00:00,231.9,231.94,230.18,231.12,262661.0,229.8464,229.886,228.1416,229.0733,262661.0
2021-04-19 10:30:00,231.21,231.49,230.37,231.26,223283.0,229.1625,229.44,228.3299,229.212,223283.0
2021-04-19 11:00:00,231.27,231.69,230.56,230.6,101671.0,229.2219,229.6382,228.5182,228.5579,101671.0
2021-04-19 11:30:00,230.57,230.62,229.56,229.86,141975.0,228.5281,228.5777,227.5271,227.8244,141975.0
2021-04-19 12:00:00,229.81,230.16,229.06,229.44,150573.0,227.7749,228.1218,227.0315,227.4081,150573.0
2021-04-19 12:30:00,229.46,229.53,228.87,229.27,127265.0,227.428,227.4973,226.8432,227.2396,127265.0
2021-04-19 13:00:00,229.27,229.94,229.17,229.45,114589.0,227.2396,227.9037,227.1405,227.4181,114589.0
2021-04-19 13:30:00,229.45,229.76,229.14,229.34,97068.0,227.4181,227.7253,227.1108,227.309,97068.0
2021-04-19 14:00:00,229.27,229.76,229.0,229.68,105503.0,227.2396,227.7253,226.972,227.646,105503.0
2021-04-19 14:30:00,229.67,229.91,228.96,229.89,121633.0,227.6361,227.874,226.9324,227.8542,121633.0
2021-04-19 15:00:00,229.89,229.92,229.46,229.74,128767.0,227.8542,227.8839,227.428,227.7055,128767.0
2021-04-19 15:30:00,229.74,230.6,229.35,230.59,463570.0,227.7055,228.5579,227.3189,228.548,463570.0
2021-04-20 09:30:00,230.0,231.45,229.2,230.52,409485.0,227.9632,229.4003,227.1703,228.4786,409485.0
2021-04-20 10:00:00,230.52,230.62,229.52,229.89,179315.0,228.4786,228.5777,227.4874,227.8542,179315.0
2021-04-20 10:30:00,229.85,230.0,228.66,228.7,211362.0,227.8145,227.9632,226.635,226.6747,211362.0
2021-04-20 11:00:00,228.65,228.88,226.89,227.45,238591.0,226.6251,226.8531,224.8807,225.4358,238591.0
2021-04-20 11:30:00,227.41,227.93,226.95,227.56,164842.0,225.3961,225.9115,224.9402,225.5448,164842.0
2021-04-20 12:00:00,227.57,228.5,227.4,227.95,132957.0,225.5547,226.4765,225.3862,225.9313,132957.0
2021-04-20 12:30:00,227.9,228.13,227.4,227.76,111079.0,225.8818,226.1097,225.3862,225.743,111079.0
2021-04-20 13:00:00,227.69,228.06,227.47,227.67,71352.0,225.6736,226.0404,225.4556,225.6538,71352.0
2021-04-20 13:30:00,227.69,228.42,227.61,228.34,147373.0,225.6736,226.3972,225.5943,226.3179,147373.0
2021-04-20 14:00:00,228.3,228.38,227.53,227.64,101633.0,226.2782,226.3575,225.5151,225.6241,101633.0
2021-04-20 14:30:00,227.63,227.7,227.1,227.33,111944.0,225.6142,225.6835,225.0889,225.3168,111944.0
2021-04-20 15:00:00,227.31,228.09,227.31,227.82,121990.0,225.297,226.0701,225.297,225.8025,121990.0
2021-04-20 15:30:00,227.84,228.25,227.8,227.96,364791.0,225.8223,226.2287,225.7827,225.9412,364791.0
2021-04-21 09:30:00,227.11,229.49,226.67,229.43,324074.0,225.0988,227.4577,224.6627,227.3982,324074.0
2021-04-21 10:00:00,229.38,229.77,228.59,229.41,218038.0,227.3487,227.7352,226.5657,227.3784,218038.0
2021-04-21 10:30:00,229.38,229.45,228.66,228.75,162851.0,227.3487,227.4181,226.635,226.7242,162851.0
2021-04-21 11:00:00,228.73,229.8,228.61,229.48,190270.0,226.7044,227.765,226.5855,227.4478,190270.0
2021-04-21 11:30:00,229.47,229.77,229.3,229.44,103736.0,227.4379,227.7352,227.2694,227.4081,103736.0
2021-04-21 12:00:00,229.43,229.55,228.89,229.2,87758.0,227.3982,227.5172,226.863,227.1703,87758.0
2021-04-21 12:30:00,229.18,229.31,228.86,228.91,101656.0,227.1504,227.2793,226.8333,226.8828,101656.0
2021-04-21 13:00:00,228.91,229.58,228.85,229.33,115812.0,226.8828,227.5469,226.8234,227.2991,115812.0
2021-04-21 13:30:00,229.36,229.53,229.19,229.4,91119.0,227.3288,227.4973,227.1604,227.3685,91119.0
2021-04-21 14:00:00,229.41,229.73,229.34,229.66,135949.0,227.3784,227.6956,227.309,227.6262,135949.0
2021-04-21 14:30:00,229.68,229.74,229.27,229.5,103744.0,227.646,227.7055,227.2396,227.4676,103744.0
2021-04-21 15:00:00,229.49,229.53,229.02,229.44,169813.0,227.4577,227.4973,226.9919,227.4081,169813.0
2021-04-21 15:30:00,229.43,230.79,229.4,230.56,405256.0,227.3982,228.7462,227.3685,228.5182,405256.0
2021-04-22 09:30:00,230.0,231.06,229.01,230.74,340431.0,227.9632,229.0138,226.9819,228.6966,340431.0
2021-04-22 10:00:00,230.77,232.25,230.37,232.16,371186.0,228.7264,230.1933,228.3299,230.1041,371186.0
2021-04-22 10:30:00,232.18,233.25,232.1,232.98,379620.0,230.1239,231.1844,230.0446,230.9168,379620.0
2021-04-22 11:00:00,232.99,233.89,232.85,233.1,322015.0,230.9267,231.8187,230.7879,231.0357,322015.0
2021-04-22 11:30:00,233.09,233.59,232.9,233.19,119340.0,231.0258,231.5214,230.8375,231.1249,119340.0
2021-04-22 12:00:00,233.2,233.39,232.61,233.26,142412.0,231.1348,231.3232,230.5501,231.1943,142412.0
2021-04-22 12:30:00,233.3,233.4,232.83,232.98,85577.0,231.234,231.3331,230.7681,230.9168,85577.0
2021-04-22 13:00:00,232.98,233.18,231.36,232.07,266328.0,230.9168,231.115,229.3111,230.0148,266328.0
2021-04-22 13:30:00,232.11,232.15,230.19,230.6,326290.0,230.0545,230.0941,228.1515,228.5579,326290.0
2021-04-22 14:00:00,230.58,231.53,229.98,231.53,151062.0,228.538,229.4796,227.9434,229.4796,151062.0
2021-04-22 14:30:00,231.52,231.79,231.01,231.29,151724.0,229.4697,229.7373,228.9642,229.2418,151724.0
2021-04-22 15:00:00,231.23,231.55,230.0,230.83,179149.0,229.1823,229.4995,227.9632,228.7858,179149.0
2021-04-22 15:30:00,230.82,231.47,230.75,231.45,325081.0,228.7759,229.4202,228.7065,229.4003,325081.0
2021-04-23 09:30:00,232.94,234.85,231.75,233.97,605734.0,230.8771,232.7702,229.6977,231.898,605734.0
2021-04-23 10:00:00,233.87,235.49,233.75,235.31,514155.0,231.7989,233.4046,231.68,233.2262,514155.0
2021-04-23 10:30:00,235.32,235.34,233.96,234.28,259506.0,233.2361,233.2559,231.8881,232.2053,259506.0
2021-04-23 11:00:00,234.25,235.18,233.96,235.02,276661.0,232.1755,233.0973,231.8881,232.9387,276661.0
2021-04-23 11:30:00,234.98,235.2,234.7,234.88,206506.0,232.8991,233.1171,232.6216,232.8,206506.0
2021-04-23 12:00:00,234.89,235.29,234.86,234.92,183022.0,232.8099,233.2063,232.7801,232.8396,183022.0
2021-04-23 12:30:00,234.96,235.32,234.74,234.9,234095.0,232.8793,233.2361,232.6612,232.8198,234095.0
2021-04-23 13:00:00,234.88,234.97,234.61,234.66,211918.0,232.8,232.8892,232.5324,232.5819,211918.0
2021-04-23 13:30:00,234.69,234.93,234.41,234.49,210913.0,232.6116,232.8495,232.3341,232.4134,210913.0
2021-04-23 14:00:00,234.48,234.57,233.87,234.12,176163.0,232.4035,232.4927,231.7989,232.0467,176163.0
2021-04-23 14:30:00,234.15,234.4,234.02,234.13,98188.0,232.0764,232.3242,231.9476,232.0566,98188.0
2021-04-23 15:00:00,234.13,234.32,233.99,234.11,116560.0,232.0566,232.2449,231.9178,232.0368,116560.0
2021-04-23 15:30:00,234.09,234.26,233.4,233.47,455351.0,232.017,232.1855,231.3331,231.4025,455351.0
2021-04-26 09:30:00,234.04,234.73,232.41,233.09,348948.0,231.9674,232.6513,230.3518,231.0258,348948.0
2021-04-26 10:00:00,233.1,234.24,233.05,233.68,153427.0,231.0357,232.1656,230.9862,231.6106,153427.0
2021-04-26 10:30:00,233.72,234.73,233.46,234.14,150329.0,231.6502,232.6513,231.3925,232.0665,150329.0
2021-04-26 11:00:00,234.11,235.33,234.11,235.1,151212.0,232.0368,233.246,232.0368,233.018,151212.0
2021-04-26 11:30:00,235.05,235.4,234.68,235.35,92006.0,232.9685,233.3154,232.6017,233.2658,92006.0
2021-04-26 12:00:00,235.38,235.65,235.08,235.32,105797.0,233.2955,233.5631,232.9982,233.2361,105797.0
2021-04-26 12:30:00,235.36,235.58,235.17,235.37,105107.0,233.2757,233.4938,233.0874,233.2856,105107.0
2021-04-26 13:00:00,235.36,235.52,235.0,235.17,66049.0,233.2757,233.4343,232.9189,233.0874,66049.0
2021-04-26 13:30:00,235.18,235.35,234.96,235.3,57659.0,233.0973,233.2658,232.8793,233.2162,57659.0
2021-04-26 14:00:00,235.29,235.51,235.27,235.43,75804.0,233.2063,233.4244,233.1865,233.3451,75804.0
2021-04-26 14:30:00,235.44,235.81,235.4,235.56,125335.0,233.355,233.7217,233.3154,233.4739,125335.0
2021-04-26 15:00:00,235.58,235.67,234.94,234.97,123415.0,233.4938,233.583,232.8594,232.8892,123415.0
2021-04-26 15:30:00,234.96,235.61,234.85,235.52,289931.0,232.8793,233.5235,232.7702,233.4343,289931.0
2021-04-27 09:30:00,235.46,235.9,232.15,232.83,398750.0,233.3748,233.8109,230.0941,230.7681,398750.0
2021-04-27 10:00:00,232.82,233.25,231.91,233.25,240301.0,230.7582,231.1844,229.8563,231.1844,240301.0
2021-04-27 10:30:00,233.19,233.49,232.61,233.05,130510.0,231.1249,231.4223,230.5501,230.9862,130510.0
2021-04-27 11:00:00,233.06,233.92,232.93,233.66,149420.0,230.9961,231.8485,230.8672,231.5908,149420.0
2021-04-27 11:30:00,233.68,234.2,233.61,234.15,107498.0,231.6106,232.126,231.5412,232.0764,107498.0
2021-04-27 12:00:00,234.2,234.63,234.14,234.48,84231.0,232.126,232.5522,232.0665,232.4035,84231.0
2021-04-27 12:30:00,234.47,234.78,234.21,234.5,94211.0,232.3936,232.7008,232.1359,232.4233,94211.0
2021-04-27 13:00:00,234.49,234.62,234.18,234.26,62912.0,232.4134,232.5423,232.1062,232.1855,62912.0
2021-04-27 13:30:00,234.24,234.5,234.09,234.33,54564.0,232.1656,232.4233,232.017,232.2548,54564.0
2021-04-27 14:00:00,234.33,234.42,234.02,234.29,74541.0,232.2548,232.344,231.9476,232.2152,74541.0
2021-04-27 14:30:00,234.28,234.5,234.08,234.12,59718.0,232.2053,232.4233,232.007,232.0467,59718.0
2021-04-27 15:00:00,234.1,234.24,233.86,234.17,131716.0,232.0269,232.1656,231.789,232.0963,131716.0
2021-04-27 15:30:00,234.17,234.74,234.09,234.1,318810.0,232.0963,232.6612,232.017,232.0269,318810.0
2021-04-28 09:30:00,235.0,237.9,233.53,237.76,537137.0,232.9189,235.7932,231.4619,235.6545,537137.0
2021-04-28 10:00:00,237.79,238.33,236.7,236.78,325162.0,235.6842,236.2194,234.6038,234.6831,325162.0
2021-04-28 10:30:00,236.62,236.72,235.5,236.63,181692.0,234.5246,234.6237,233.4145,234.5345,181692.0
2021-04-28 11:00:00,236.65,237.38,236.12,237.22,182476.0,234.5543,235.2778,234.029,235.1192,182476.0
2021-04-28 11:30:00,237.2,237.58,236.33,236.68,119202.0,235.0994,235.4761,234.2371,234.584,119202.0
2021-04-28 12:00:00,236.69,237.31,236.52,237.16,113415.0,234.5939,235.2084,234.4254,235.0598,113415.0
2021-04-28 12:30:00,237.13,237.52,237.08,237.47,80956.0,235.03,235.4166,234.9805,235.367,80956.0
2021-04-28 13:00:00,237.47,238.1,237.24,237.25,173248.0,235.367,235.9914,235.1391,235.149,173248.0
2021-04-28 13:30:00,237.26,237.4,236.63,236.68,90572.0,235.1589,235.2976,234.5345,234.584,90572.0
2021-04-28 14:00:00,236.71,237.22,236.51,236.61,135121.0,234.6138,235.1192,234.4155,234.5146,135121.0
2021-04-28 14:30:00,236.64,237.59,236.27,237.51,121129.0,234.5444,235.486,234.1777,235.4067,121129.0
2021-04-28 15:00:00,237.55,237.57,236.55,237.16,123527.0,235.4463,235.4661,234.4552,235.0598,123527.0
2021-04-28 15:30:00,237.15,237.21,236.63,236.97,398950.0,235.0499,235.1093,234.5345,234.8715,398950.0
2021-04-29 09:30:00,237.32,237.67,235.15,235.61,390394.0,235.2184,235.5653,233.0676,233.5235,390394.0
2021-04-29 10:00:00,235.51,235.54,233.16,234.02,381559.0,233.4244,233.4541,231.0952,231.9476,381559.0
2021-04-29 10:30:00,233.92,234.02,232.67,233.69,218367.0,231.8485,231.9476,230.6095,231.6205,218367.0
2021-04-29 11:00:00,233.68,233.94,233.18,233.32,133545.0,231.6106,231.8683,231.115,231.2538,133545.0
2021-04-29 11:30:00,233.33,233.51,232.2,232.57,162783.0,231.2637,231.4421,230.1437,230.5104,162783.0
2021-04-29 12:00:00,232.52,233.35,232.17,233.35,205169.0,230.4609,231.2835,230.114,231.2835,205169.0
2021-04-29 12:30:00,233.32,234.6,233.16,234.39,129826.0,231.2538,232.5224,231.0952,232.3143,129826.0
2021-04-29 13:00:00,234.38,234.9,234.17,234.85,100957.0,232.3044,232.8198,232.0963,232.7702,100957.0
2021-04-29 13:30:00,234.79,235.24,234.54,234.92,140692.0,232.7108,233.1568,232.463,232.8396,140692.0
2021-04-29 14:00:00,234.89,235.02,234.18,234.25,108223.0,232.8099,232.9387,232.1062,232.1755,108223.0
2021-04-29 14:30:00,234.27,235.13,234.27,235.01,94617.0,232.1954,233.0477,232.1954,232.9288,94617.0
2021-04-29 15:00:00,235.0,235.23,234.37,234.54,114732.0,232.9189,233.1469,232.2945,232.463,114732.0
2021-04-29 15:30:00,234.51,234.8,233.94,234.36,338006.0,232.4332,232.7207,231.8683,232.2846,338006.0
2021-04-30 09:30:00,232.8,234.1,232.34,233.79,311147.0,230.7384,232.0269,230.2825,231.7196,311147.0
2021-04-30 10:00:00,233.77,234.5,233.06,234.37,193857.0,231.6998,232.4233,230.9961,232.2945,193857.0
2021-04-30 10:30:00,234.36,234.48,232.12,232.25,275248.0,232.2846,232.4035,230.0644,230.1933,275248.0
2021-04-30 11:00:00,232.29,232.38,230.72,230.93,256381.0,230.2329,230.3221,228.6768,228.8849,256381.0
2021-04-30 11:30:00,230.92,232.06,230.83,231.75,175168.0,228.875,230.0049,228.7858,229.6977,175168.0
2021-04-30 12:00:00,231.79,232.26,231.79,232.0,63022.0,229.7373,230.2032,229.7373,229.9455,63022.0
2021-04-30 12:30:00,232.04,232.06,230.98,231.44,96780.0,229.9851,230.0049,228.9345,229.3904,96780.0
2021-04-30 13:00:00,231.49,231.86,231.39,231.69,47444.0,229.44,229.8067,229.3409,229.6382,47444.0
2021-04-30 13:30:00,231.66,231.7,230.36,230.64,101529.0,229.6085,229.6481,228.32,228.5975,101529.0
2021-04-30 14:00:00,230.65,230.92,230.35,230.85,128309.0,228.6074,228.875,228.3101,228.8057,128309.0
2021-04-30 14:30:00,230.79,231.0,230.16,230.19,122237.0,228.7462,228.9543,228.1218,228.1515,122237.0
2021-04-30 15:00:00,230.2,230.48,229.64,230.1,230810.0,228.1614,228.4389,227.6064,228.0623,230810.0
2021-04-30 15:30:00,230.11,230.38,229.52,230.31,595355.0,228.0722,228.3398,227.4874,228.2704,595355.0
2021-05-03 09:30:00,230.77,231.46,227.0,227.28,395991.0,228.7264,229.4103,224.9897,225.2673,395991.0
2021-05-03 10:00:00,227.25,229.22,227.13,228.11,275010.0,225.2375,227.1901,225.1186,226.0899,275010.0
2021-05-03 10:30:00,228.12,228.59,226.68,226.8,182245.0,226.0998,226.5657,224.6726,224.7915,182245.0
2021-05-03 11:00:00,226.78,227.18,225.01,225.24,256504.0,224.7717,225.1682,223.0174,223.2453,256504.0
2021-05-03 11:30:00,225.23,226.31,225.23,225.97,132165.0,223.2354,224.3059,223.2354,223.9689,132165.0
2021-05-03 12:00:00,225.93,226.04,224.95,225.11,197036.0,223.9292,224.0382,222.9579,223.1165,197036.0
2021-05-03 12:30:00,225.06,225.19,224.18,224.21,157742.0,223.0669,223.1958,222.1947,222.2245,157742.0
2021-05-03 13:00:00,224.23,224.75,223.91,223.91,172528.0,222.2443,222.7597,221.9271,221.9271,172528.0
2021-05-03 13:30:00,223.88,224.51,223.67,223.76,200010.0,221.8974,222.5218,221.6892,221.7784,200010.0
2021-05-03 14:00:00,223.76,224.25,223.71,224.09,176954.0,221.7784,222.2641,221.7289,222.1055,176954.0
2021-05-03 14:30:00,224.1,224.28,223.62,223.95,174753.0,222.1154,222.2938,221.6397,221.9668,174753.0
2021-05-03 15:00:00,223.96,224.06,223.23,223.35,270210.0,221.9767,222.0758,221.2531,221.3721,270210.0
2021-05-03 15:30:00,223.33,224.19,223.07,223.81,845398.0,221.3522,222.2046,221.0945,221.828,845398.0
2021-05-04 09:30:00,221.67,222.0,218.2,218.36,677557.0,219.7069,220.034,216.2677,216.4263,677557.0
2021-05-04 10:00:00,218.34,218.86,217.45,217.59,422907.0,216.4064,216.9218,215.5243,215.6631,422907.0
2021-05-04 10:30:00,217.6,218.28,216.55,216.75,263528.0,215.673,216.347,214.6323,214.8305,263528.0
2021-05-04 11:00:00,216.76,217.09,215.19,215.77,437497.0,214.8404,215.1675,213.2843,213.8592,437497.0
2021-05-04 11:30:00,215.74,216.02,214.36,215.16,441991.0,213.8295,214.107,212.4617,213.2546,441991.0
2021-05-04 12:00:00,215.17,217.0,215.13,216.47,237845.0,213.2645,215.0783,213.2249,214.553,237845.0
2021-05-04 12:30:00,216.53,216.99,215.77,216.69,207029.0,214.6125,215.0684,213.8592,214.771,207029.0
2021-05-04 13:00:00,216.65,217.5,216.54,217.41,183970.0,214.7314,215.5739,214.6224,215.4847,183970.0
2021-05-04 13:30:00,217.42,217.62,216.6,216.7,122160.0,215.4946,215.6928,214.6818,214.781,122160.0
2021-05-04 14:00:00,216.65,216.88,216.07,216.28,155446.0,214.7314,214.9594,214.1565,214.3647,155446.0
2021-05-04 14:30:00,216.31,216.77,216.13,216.19,126270.0,214.3944,214.8503,214.216,214.2755,126270.0
2021-05-04 15:00:00,216.16,216.7,215.9,216.47,237552.0,214.2457,214.781,213.988,214.553,237552.0
2021-05-04 15:30:00,216.46,217.34,216.39,217.33,557698.0,214.5431,215.4153,214.4737,215.4054,557698.0
2021-05-05 09:30:00,218.82,219.57,216.77,217.14,411962.0,216.8822,217.6255,214.8503,215.2171,411962.0
2021-05-05 10:00:00,217.18,217.8,216.22,217.57,281068.0,215.2567,215.8712,214.3052,215.6433,281068.0
2021-05-05 10:30:00,217.53,218.88,217.47,218.64,165704.0,215.6036,216.9417,215.5441,216.7038,165704.0
2021-05-05 11:00:00,218.62,218.89,218.2,218.3,81784.0,216.684,216.9516,216.2677,216.3668,81784.0
2021-05-05 11:30:00,218.48,218.93,218.31,218.58,77995.0,216.5452,216.9912,216.3767,216.6443,77995.0
2021-05-05 12:00:00,218.59,218.78,218.0,218.13,92175.0,216.6542,216.8425,216.0694,216.1983,92175.0
2021-05-05 12:30:00,218.13,218.23,217.12,217.17,106558.0,216.1983,216.2974,215.1972,215.2468,106558.0
2021-05-05 13:00:00,217.14,217.31,216.66,217.3,93147.0,215.2171,215.3856,214.7413,215.3756,93147.0
2021-05-05 13:30:00,217.28,217.59,217.09,217.2,79030.0,215.3558,215.6631,215.1675,215.2765,79030.0
2021-05-05 14:00:00,217.2,217.33,216.26,216.6,117788.0,215.2765,215.4054,214.3449,214.6818,117788.0
2021-05-05 14:30:00,216.6,216.69,216.02,216.16,141604.0,214.6818,214.771,214.107,214.2457,141604.0
2021-05-05 15:00:00,216.16,216.21,214.84,215.28,246040.0,214.2457,214.2953,212.9374,213.3735,246040.0
2021-05-05 15:30:00,215.23,216.15,215.17,215.47,459213.0,213.324,214.2358,213.2645,213.5619,459213.0
2021-05-06 09:30:00,215.81,216.03,213.5,214.74,430106.0,213.8988,214.1169,211.6093,212.8383,430106.0
2021-05-06 10:00:00,214.68,215.47,214.16,214.86,349440.0,212.7788,213.5619,212.2635,212.9573,349440.0
2021-05-06 10:30:00,214.85,216.2,214.58,215.39,215639.0,212.9473,214.2854,212.6797,213.4826,215639.0
2021-05-06 11:00:00,215.46,215.9,214.15,215.81,272107.0,213.5519,213.988,212.2535,213.8988,272107.0
2021-05-06 11:30:00,215.85,217.29,215.63,217.08,261523.0,213.9385,215.3657,213.7204,215.1576,261523.0
2021-05-06 12:00:00,217.1,217.87,216.86,217.63,156161.0,215.1774,215.9406,214.9395,215.7027,156161.0
2021-05-06 12:30:00,217.66,217.99,217.2,217.83,120797.0,215.7325,216.0595,215.2765,215.901,120797.0
2021-05-06 13:00:00,217.79,218.28,217.0,217.11,164111.0,215.8613,216.347,215.0783,215.1873,164111.0
2021-05-06 13:30:00,217.1,217.42,216.54,216.77,193811.0,215.1774,215.4946,214.6224,214.8503,193811.0
2021-05-06 14:00:00,216.76,217.27,216.1,216.21,176863.0,214.8404,215.3459,214.1863,214.2953,176863.0
2021-05-06 14:30:00,216.21,216.42,215.81,215.81,146316.0,214.2953,214.5034,213.8988,213.8988,146316.0
2021-05-06 15:00:00,215.87,216.86,215.74,216.68,160484.0,213.9583,214.9395,213.8295,214.7611,160484.0
2021-05-06 15:30:00,216.7,218.17,216.57,217.97,452373.0,214.781,216.2379,214.6521,216.0397,452373.0
2021-05-07 09:30:00,220.51,221.19,219.25,219.75,486591.0,218.5572,219.2312,217.3084,217.804,486591.0
2021-05-07 10:00:00,219.81,221.25,219.07,220.17,332179.0,217.8634,219.2907,217.13,218.2202,332179.0
2021-05-07 10:30:00,220.2,220.4,218.97,219.54,234406.0,218.25,218.4482,217.0309,217.5958,234406.0
2021-05-07 11:00:00,219.53,219.78,219.11,219.62,141233.0,217.5859,217.8337,217.1696,217.6751,141233.0
2021-05-07 11:30:00,219.55,219.72,218.98,219.12,132890.0,217.6057,217.7742,217.0408,217.1795,132890.0
2021-05-07 12:00:00,219.11,219.12,217.85,217.85,152430.0,217.1696,217.1795,215.9208,215.9208,152430.0
2021-05-07 12:30:00,217.85,218.29,217.33,218.18,174293.0,215.9208,216.3569,215.4054,216.2479,174293.0
2021-05-07 13:00:00,218.21,218.25,216.34,216.39,298921.0,216.2776,216.3172,214.4241,214.4737,298921.0
2021-05-07 13:30:00,216.39,216.85,215.73,215.82,270985.0,214.4737,214.9296,213.8196,213.9088,270985.0
2021-05-07 14:00:00,215.8,216.18,215.27,215.38,242763.0,213.8889,214.2656,213.3636,213.4727,242763.0
2021-05-07 14:30:00,215.37,216.45,215.09,216.35,232135.0,213.4627,214.5332,213.1852,214.4341,232135.0
2021-05-07 15:00:00,216.36,217.02,215.98,216.53,259305.0,214.444,215.0981,214.0673,214.6125,259305.0
2021-05-07 15:30:00,216.54,216.91,216.2,216.46,550621.0,214.6224,214.9891,214.2854,214.5431,550621.0
2021-05-10 09:30:00,215.5,215.96,213.59,214.78,461910.0,213.5916,214.0475,211.6985,212.878,461910.0
2021-05-10 10:00:00,214.8,215.11,213.29,213.47,330224.0,212.8978,213.205,211.4012,211.5796,330224.0
2021-05-10 10:30:00,213.38,214.59,213.23,214.11,253572.0,211.4904,212.6896,211.3417,212.2139,253572.0
2021-05-10 11:00:00,214.15,214.81,213.91,214.38,204194.0,212.2535,212.9077,212.0157,212.4815,204194.0
2021-05-10 11:30:00,214.43,215.21,214.29,214.81,201240.0,212.5311,213.3042,212.3923,212.9077,201240.0
2021-05-10 12:00:00,214.81,215.69,214.65,215.23,158769.0,212.9077,213.7799,212.7491,213.324,158769.0
2021-05-10 12:30:00,215.26,215.88,215.11,215.55,114192.0,213.3537,213.9682,213.205,213.6411,114192.0
2021-05-10 13:00:00,215.53,215.91,215.35,215.42,146863.0,213.6213,213.998,213.4429,213.5123,146863.0
2021-05-10 13:30:00,215.32,215.46,214.03,214.18,191143.0,213.4132,213.5519,212.1346,212.2833,191143.0
2021-05-10 14:00:00,214.2,214.54,213.83,214.13,238728.0,212.3031,212.6401,211.9364,212.2337,238728.0
2021-05-10 14:30:00,214.13,214.5,213.83,214.35,143016.0,212.2337,212.6004,211.9364,212.4518,143016.0
2021-05-10 15:00:00,214.26,215.0,214.25,214.7,205104.0,212.3626,213.096,212.3527,212.7987,205104.0
2021-05-10 15:30:00,214.71,214.8,213.8,213.89,562965.0,212.8086,212.8978,211.9066,211.9958,562965.0
2021-05-11 09:30:00,209.0,212.58,208.91,212.58,850757.0,207.1492,210.6974,207.0599,210.6974,850757.0
2021-05-11 10:00:00,212.59,212.91,211.4,211.64,341363.0,210.7074,211.0245,209.5279,209.7658,341363.0
2021-05-11 10:30:00,211.66,213.49,211.2,212.74,331772.0,209.7856,211.5994,209.3297,210.856,331772.0
2021-05-11 11:00:00,212.7,215.76,211.99,215.76,447178.0,210.8164,213.8493,210.1127,213.8493,447178.0
2021-05-11 11:30:00,215.81,216.26,215.06,215.65,221424.0,213.8988,214.3449,213.1555,213.7403,221424.0
2021-05-11 12:00:00,215.64,216.36,215.28,215.53,154942.0,213.7303,214.444,213.3735,213.6213,154942.0
2021-05-11 12:30:00,215.57,215.63,214.78,215.29,183091.0,213.661,213.7204,212.878,213.3834,183091.0
2021-05-11 13:00:00,215.31,216.57,215.26,216.41,166980.0,213.4033,214.6521,213.3537,214.4935,166980.0
2021-05-11 13:30:00,216.41,216.47,214.97,215.15,168558.0,214.4935,214.553,213.0663,213.2447,168558.0
2021-05-11 14:00:00,215.14,215.88,214.45,215.81,145191.0,213.2348,213.9682,212.5509,213.8988,145191.0
2021-05-11 14:30:00,215.78,215.82,214.65,215.14,163403.0,213.8691,213.9088,212.7491,213.2348,163403.0
2021-05-11 15:00:00,215.17,215.47,214.71,215.24,212361.0,213.2645,213.5619,212.8086,213.3339,212361.0
2021-05-11 15:30:00,215.21,215.62,214.3,215.62,531967.0,213.3042,213.7105,212.4022,213.7105,531967.0
2021-05-12 09:30:00,213.34,213.37,211.5,211.73,355971.0,211.4507,211.4805,209.627,209.855,355971.0
2021-05-12 10:00:00,211.65,211.87,210.59,210.75,272473.0,209.7757,209.9937,208.7251,208.8837,272473.0
2021-05-12 10:30:00,210.71,211.05,209.83,210.25,270179.0,208.844,209.181,207.9718,208.3881,270179.0
2021-05-12 11:00:00,210.25,211.15,209.93,210.45,177604.0,208.3881,209.2801,208.0709,208.5863,177604.0
2021-05-12 11:30:00,210.47,210.61,209.0,209.79,176296.0,208.6061,208.7449,207.1492,207.9322,176296.0
2021-05-12 12:00:00,209.79,211.0,209.68,210.68,173594.0,207.9322,209.1314,207.8231,208.8143,173594.0
2021-05-12 12:30:00,210.64,210.81,210.02,210.72,217307.0,208.7746,208.9431,208.1601,208.8539,217307.0
2021-05-12 13:00:00,210.72,211.41,210.51,210.6,101024.0,208.8539,209.5378,208.6458,208.735,101024.0
2021-05-12 13:30:00,210.56,210.93,210.3,210.55,100190.0,208.6953,209.0621,208.4376,208.6854,100190.0
2021-05-12 14:00:00,210.51,211.0,210.22,210.93,113350.0,208.6458,209.1314,208.3583,209.0621,113350.0
2021-05-12 14:30:00,210.96,211.45,210.82,210.83,156859.0,209.0918,209.5775,208.953,208.9629,156859.0
2021-05-12 15:00:00,210.82,210.94,210.26,210.72,230652.0,208.953,209.072,208.398,208.8539,230652.0
2021-05-12 15:30:00,210.74,211.38,210.11,210.54,653964.0,208.8737,209.5081,208.2493,208.6755,653964.0
2021-05-13 09:30:00,212.97,214.44,211.76,213.7,673864.0,211.084,212.541,209.8847,211.8075,673864.0
2021-05-13 10:00:00,213.66,215.64,213.66,214.8,335291.0,211.7679,213.7303,211.7679,212.8978,335291.0
2021-05-13 10:30:00,214.85,214.88,213.47,214.04,178045.0,212.9473,212.9771,211.5796,212.1445,178045.0
2021-05-13 11:00:00,214.06,214.1,212.09,212.28,228918.0,212.1643,212.204,210.2118,210.4001,228918.0
2021-05-13 11:30:00,212.25,212.78,211.46,211.96,108379.0,210.3704,210.8957,209.5874,210.0829,108379.0
2021-05-13 12:00:00,212.0,213.24,212.0,212.67,121755.0,210.1226,211.3516,210.1226,210.7866,121755.0
2021-05-13 12:30:00,212.66,212.98,211.24,211.46,126570.0,210.7767,211.0939,209.3693,209.5874,126570.0
2021-05-13 13:00:00,211.55,212.31,211.09,211.22,133863.0,209.6766,210.4298,209.2206,209.3495,133863.0
2021-05-13 13:30:00,211.13,211.57,210.47,211.24,281552.0,209.2603,209.6964,208.6061,209.3693,281552.0
2021-05-13 14:00:00,211.27,212.8,211.27,212.33,179251.0,209.399,210.9155,209.399,210.4497,179251.0
2021-05-13 14:30:00,212.38,213.21,212.05,212.57,106874.0,210.4992,211.3219,210.1721,210.6875,106874.0
2021-05-13 15:00:00,212.66,212.93,212.16,212.45,127925.0,210.7767,211.0443,210.2812,210.5686,127925.0
2021-05-13 15:30:00,212.46,213.17,211.79,211.8,537555.0,210.5785,211.2822,209.9144,209.9244,537555.0
2021-05-14 09:30:00,214.19,216.04,214.15,215.64,443901.0,212.2932,214.1268,212.2535,213.7303,443901.0
2021-05-14 10:00:00,215.61,217.27,215.5,217.0,201337.0,213.7006,215.3459,213.5916,215.0783,201337.0
2021-05-14 10:30:00,217.09,217.54,216.58,216.87,185384.0,215.1675,215.6135,214.662,214.9495,185384.0
2021-05-14 11:00:00,216.88,217.25,216.22,216.81,115998.0,214.9594,215.3261,214.3052,214.89,115998.0
2021-05-14 11:30:00,216.8,217.1,216.55,216.81,88270.0,214.8801,215.1774,214.6323,214.89,88270.0
2021-05-14 12:00:00,216.79,217.66,216.77,217.2,97192.0,214.8702,215.7325,214.8503,215.2765,97192.0
2021-05-14 12:30:00,217.2,217.44,217.0,217.3,70555.0,215.2765,215.5144,215.0783,215.3756,70555.0
2021-05-14 13:00:00,217.33,217.5,216.97,217.26,97459.0,215.4054,215.5739,215.0486,215.336,97459.0
2021-05-14 13:30:00,217.27,217.68,217.09,217.59,113761.0,215.3459,215.7523,215.1675,215.6631,113761.0
2021-05-14 14:00:00,217.61,217.93,217.47,217.71,82835.0,215.6829,216.0001,215.5441,215.782,82835.0
2021-05-14 14:30:00,217.7,218.26,217.54,217.87,143448.0,215.7721,216.3271,215.6135,215.9406,143448.0
2021-05-14 15:00:00,217.93,217.98,217.24,217.81,166814.0,216.0001,216.0496,215.3162,215.8811,166814.0
2021-05-14 15:30:00,217.81,218.27,217.6,217.6,566252.0,215.8811,216.3371,215.673,215.673,566252.0
2021-05-17 09:30:00,216.59,217.72,215.5,216.35,343946.0,214.6719,215.7919,213.5916,214.4341,343946.0
2021-05-17 10:00:00,216.32,216.38,214.1,214.49,378474.0,214.4043,214.4638,212.204,212.5905,378474.0
2021-05-17 10:30:00,214.46,215.39,214.27,214.67,176326.0,212.5608,213.4826,212.3725,212.7689,176326.0
2021-05-17 11:00:00,214.66,215.19,214.18,214.47,137803.0,212.759,213.2843,212.2833,212.5707,137803.0
2021-05-17 11:30:00,214.52,214.69,213.66,213.81,105955.0,212.6203,212.7888,211.7679,211.9166,105955.0
2021-05-17 12:00:00,213.79,213.95,213.28,213.32,121724.0,211.8967,212.0553,211.3912,211.4309,121724.0
2021-05-17 12:30:00,213.3,214.17,213.09,213.63,100999.0,211.4111,212.2734,211.2029,211.7381,100999.0
2021-05-17 13:00:00,213.58,213.74,212.83,213.07,82337.0,211.6886,211.8472,210.9452,211.1831,82337.0
2021-05-17 13:30:00,213.08,213.53,212.82,213.37,58202.0,211.193,211.639,210.9353,211.4805,58202.0
2021-05-17 14:00:00,213.37,214.0,213.2,213.86,96174.0,211.4805,212.1049,211.312,211.9661,96174.0
2021-05-17 14:30:00,213.94,214.5,213.72,214.32,129974.0,212.0454,212.6004,211.8274,212.422,129974.0
2021-05-17 15:00:00,214.36,215.12,214.32,214.52,117742.0,212.4617,213.215,212.422,212.6203,117742.0
2021-05-17 15:30:00,214.54,215.16,214.46,215.04,394216.0,212.6401,213.2546,212.5608,213.1357,394216.0
2021-05-18 09:30:00,215.44,216.2,213.79,215.58,306727.0,213.5321,214.2854,211.8967,213.6709,306727.0
2021-05-18 10:00:00,215.6,216.74,215.0,216.68,186744.0,213.6907,214.8206,213.096,214.7611,186744.0
2021-05-18 10:30:00,216.77,216.86,215.97,216.56,144081.0,214.8503,214.9395,214.0574,214.6422,144081.0
2021-05-18 11:00:00,216.57,216.9,216.36,216.56,124476.0,214.6521,214.9792,214.444,214.6422,124476.0
2021-05-18 11:30:00,216.52,216.52,215.83,215.84,107806.0,214.6026,214.6026,213.9187,213.9286,107806.0
2021-05-18 12:00:00,215.83,217.25,215.82,217.15,122486.0,213.9187,215.3261,213.9088,215.227,122486.0
2021-05-18 12:30:00,217.15,217.36,216.79,216.83,88307.0,215.227,215.4351,214.8702,214.9098,88307.0
2021-05-18 13:00:00,216.89,217.02,216.52,216.98,100920.0,214.9693,215.0981,214.6026,215.0585,100920.0
2021-05-18 13:30:00,216.98,217.02,216.1,216.11,114070.0,215.0585,215.0981,214.1863,214.1962,114070.0
2021-05-18 14:00:00,216.11,216.4,215.27,215.3,204025.0,214.1962,214.4836,213.3636,213.3934,204025.0
2021-05-18 14:30:00,215.37,215.48,214.22,215.17,153295.0,213.4627,213.5718,212.3229,213.2645,153295.0
2021-05-18 15:00:00,215.14,215.68,214.95,215.59,87168.0,213.2348,213.77,213.0465,213.6808,87168.0
2021-05-18 15:30:00,215.6,215.96,214.33,214.37,303738.0,213.6907,214.0475,212.4319,212.4716,303738.0
2021-05-19 09:30:00,215.85,218.39,214.51,217.95,1097378.0,213.9385,216.456,212.6104,216.0199,1097378.0
2021-05-19 10:00:00,218.0,218.77,217.17,218.22,510563.0,216.0694,216.8326,215.2468,216.2875,510563.0
2021-05-19 10:30:00,218.2,219.55,217.7,218.79,475596.0,216.2677,217.6057,215.7721,216.8525,475596.0
2021-05-19 11:00:00,218.8,219.56,218.35,219.13,241137.0,216.8624,217.6156,216.4163,217.1894,241137.0
2021-05-19 11:30:00,219.11,219.74,218.55,219.45,270863.0,217.1696,217.794,216.6146,217.5066,270863.0
2021-05-19 12:00:00,219.49,219.86,218.78,219.61,244309.0,217.5463,217.913,216.8425,217.6652,244309.0
2021-05-19 12:30:00,219.63,220.27,219.18,219.2,398931.0,217.685,218.3193,217.239,217.2588,398931.0
2021-05-19 13:00:00,219.2,219.89,219.2,219.58,111850.0,217.2588,217.9427,217.2588,217.6355,111850.0
2021-05-19 13:30:00,219.56,220.24,219.11,220.21,194110.0,217.6156,218.2896,217.1696,218.2599,194110.0
2021-05-19 14:00:00,220.24,221.37,219.37,221.25,417397.0,218.2896,219.4096,217.4273,219.2907,417397.0
2021-05-19 14:30:00,221.28,221.48,219.87,220.18,247353.0,219.3204,219.5186,217.9229,218.2301,247353.0
2021-05-19 15:00:00,220.18,221.19,219.65,221.11,269123.0,218.2301,219.2312,217.7048,219.1519,269123.0
2021-05-19 15:30:00,221.11,221.6,220.4,221.34,811899.0,219.1519,219.6376,218.4482,219.3799,811899.0
2021-05-20 09:30:00,222.98,226.83,222.36,225.28,866501.0,221.0053,224.8213,220.3908,223.285,866501.0
2021-05-20 10:00:00,225.33,226.48,225.28,226.43,257082.0,223.3345,224.4744,223.285,224.4248,257082.0
2021-05-20 10:30:00,226.47,226.67,225.52,226.17,238852.0,224.4644,224.6627,223.5229,224.1671,238852.0
2021-05-20 11:00:00,226.18,226.38,225.42,226.3,158586.0,224.177,224.3752,223.4237,224.2959,158586.0
2021-05-20 11:30:00,226.29,226.56,226.07,226.21,179938.0,224.286,224.5536,224.068,224.2067,179938.0
2021-05-20 12:00:00,226.18,226.19,224.91,224.96,283248.0,224.177,224.1869,222.9183,222.9678,283248.0
2021-05-20 12:30:00,224.99,225.15,224.27,224.91,184894.0,222.9975,223.1561,222.2839,222.9183,184894.0
2021-05-20 13:00:00,224.9,225.32,224.77,225.19,133210.0,222.9083,223.3246,222.7795,223.1958,133210.0
2021-05-20 13:30:00,225.2,225.44,224.74,225.11,170853.0,223.2057,223.4436,222.7498,223.1165,170853.0
2021-05-20 14:00:00,225.11,225.21,224.66,224.83,144646.0,223.1165,223.2156,222.6705,222.839,144646.0
2021-05-20 14:30:00,224.84,224.88,224.29,224.74,172882.0,222.8489,222.8885,222.3037,222.7498,172882.0
2021-05-20 15:00:00,224.79,224.89,224.35,224.72,286832.0,222.7993,222.8984,222.3632,222.7299,286832.0
2021-05-20 15:30:00,224.74,224.81,223.71,223.86,576448.0,222.7498,222.8191,221.7289,221.8776,576448.0
2021-05-21 09:30:00,225.21,225.48,223.14,225.29,412441.0,223.2156,223.4832,221.1639,223.2949,412441.0
2021-05-21 10:00:00,225.16,225.79,224.53,224.53,252809.0,223.166,223.7905,222.5416,222.5416,252809.0
2021-05-21 10:30:00,224.58,224.97,223.74,224.44,149032.0,222.5912,222.9777,221.7586,222.4524,149032.0
2021-05-21 11:00:00,224.47,224.68,223.48,223.55,110868.0,222.4822,222.6903,221.5009,221.5703,110868.0
2021-05-21 11:30:00,223.56,224.24,223.52,224.01,118729.0,221.5802,222.2542,221.5406,222.0262,118729.0
2021-05-21 12:00:00,224.02,224.26,223.79,224.03,115481.0,222.0361,222.274,221.8082,222.046,115481.0
2021-05-21 12:30:00,223.98,224.1,223.36,223.89,105457.0,221.9965,222.1154,221.382,221.9073,105457.0
2021-05-21 13:00:00,223.82,224.01,223.25,223.63,58671.0,221.8379,222.0262,221.273,221.6496,58671.0
2021-05-21 13:30:00,223.65,223.94,223.59,223.94,93873.0,221.6694,221.9568,221.6099,221.9568,93873.0
2021-05-21 14:00:00,223.93,224.03,223.3,223.34,108666.0,221.9469,222.046,221.3225,221.3622,108666.0
2021-05-21 14:30:00,223.34,223.48,222.94,223.41,97036.0,221.3622,221.5009,220.9657,221.4315,97036.0
2021-05-21 15:00:00,223.37,223.51,223.06,223.26,123938.0,221.3919,221.5307,221.0846,221.2829,123938.0
2021-05-21 15:30:00,223.25,223.41,222.44,222.58,451526.0,221.273,221.4315,220.4701,220.6089,451526.0
2021-05-24 09:30:00,225.0,226.17,224.21,226.06,456818.0,223.0075,224.1671,222.2245,224.0581,456818.0
2021-05-24 10:00:00,226.09,227.23,225.53,227.03,353427.0,224.0878,225.2177,223.5328,225.0195,353427.0
2021-05-24 10:30:00,227.04,227.07,225.95,226.09,219986.0,225.0294,225.0591,223.949,224.0878,219986.0
2021-05-24 11:00:00,226.07,226.6,225.92,225.96,160062.0,224.068,224.5933,223.9193,223.959,160062.0
2021-05-24 11:30:00,225.98,226.61,225.88,226.27,131785.0,223.9788,224.6032,223.8797,224.2662,131785.0
2021-05-24 12:00:00,226.35,226.94,226.28,226.45,123230.0,224.3455,224.9303,224.2761,224.4446,123230.0
2021-05-24 12:30:00,226.47,226.92,226.15,226.5,186696.0,224.4644,224.9105,224.1473,224.4942,186696.0
2021-05-24 13:00:00,226.5,226.94,225.99,226.93,138730.0,224.4942,224.9303,223.9887,224.9204,138730.0
2021-05-24 13:30:00,226.93,227.03,226.38,226.41,145604.0,224.9204,225.0195,224.3752,224.405,145604.0
2021-05-24 14:00:00,226.41,227.27,226.4,227.03,200530.0,224.405,225.2574,224.3951,225.0195,200530.0
2021-05-24 14:30:00,227.03,227.6,227.01,227.21,195593.0,225.0195,225.5844,224.9997,225.1979,195593.0
2021-05-24 15:00:00,227.21,227.24,226.5,226.63,166524.0,225.1979,225.2276,224.4942,224.623,166524.0
2021-05-24 15:30:00,226.63,227.12,226.45,227.0,490971.0,224.623,225.1087,224.4446,224.9897,490971.0
2021-05-25 09:30:00,228.0,228.4,226.55,226.71,457219.0,225.9809,226.3773,224.5437,224.7023,457219.0
2021-05-25 10:00:00,226.73,228.5,226.28,228.25,270963.0,224.7221,226.4765,224.2761,226.2287,270963.0
2021-05-25 10:30:00,228.25,229.72,227.77,229.37,323584.0,226.2287,227.6857,225.7529,227.3388,323584.0
2021-05-25 11:00:00,229.39,229.53,228.47,228.7,242786.0,227.3586,227.4973,226.4467,226.6747,242786.0
2021-05-25 11:30:00,228.68,229.32,228.51,229.02,199652.0,226.6549,227.2892,226.4864,226.9919,199652.0
2021-05-25 12:00:00,229.05,229.17,228.72,228.99,181217.0,227.0216,227.1405,226.6945,226.9621,181217.0
2021-05-25 12:30:00,228.99,229.1,228.1,228.15,231923.0,226.9621,227.0711,226.08,226.1296,231923.0
2021-05-25 13:00:00,228.13,228.43,227.6,228.21,112110.0,226.1097,226.4071,225.5844,226.189,112110.0
2021-05-25 13:30:00,228.21,228.33,227.94,228.19,98099.0,226.189,226.308,225.9214,226.1692,98099.0
2021-05-25 14:00:00,228.2,228.22,227.7,227.79,104584.0,226.1791,226.1989,225.6835,225.7728,104584.0
2021-05-25 14:30:00,227.79,228.21,227.59,227.81,115517.0,225.7728,226.189,225.5745,225.7926,115517.0
2021-05-25 15:00:00,227.8,228.11,227.3,228.04,192774.0,225.7827,226.0899,225.2871,226.0205,192774.0
2021-05-25 15:30:00,228.04,228.07,227.48,227.78,464113.0,226.0205,226.0503,225.4655,225.7628,464113.0
2021-05-26 09:30:00,228.48,230.23,228.29,229.51,432830.0,226.4566,228.1911,226.2683,227.4775,432830.0
2021-05-26 10:00:00,229.39,229.51,228.49,228.93,180699.0,227.3586,227.4775,226.4666,226.9027,180699.0
2021-05-26 10:30:00,228.93,229.38,228.5,229.12,193273.0,226.9027,227.3487,226.4765,227.091,193273.0
2021-05-26 11:00:00,229.13,229.13,228.57,228.89,189363.0,227.1009,227.1009,226.5458,226.863,189363.0
2021-05-26 11:30:00,228.93,229.13,228.57,228.76,122179.0,226.9027,227.1009,226.5458,226.7342,122179.0
2021-05-26 12:00:00,228.77,229.16,228.69,228.92,143485.0,226.7441,227.1306,226.6648,226.8927,143485.0
2021-05-26 12:30:00,228.92,229.82,228.92,229.64,210227.0,226.8927,227.7848,226.8927,227.6064,210227.0
2021-05-26 13:00:00,229.64,229.71,229.06,229.56,176167.0,227.6064,227.6757,227.0315,227.5271,176167.0
2021-05-26 13:30:00,229.59,229.75,229.21,229.49,154065.0,227.5568,227.7154,227.1802,227.4577,154065.0
2021-05-26 14:00:00,229.51,229.77,229.21,229.75,173692.0,227.4775,227.7352,227.1802,227.7154,173692.0
2021-05-26 14:30:00,229.77,230.2,229.52,230.04,189323.0,227.7352,228.1614,227.4874,228.0028,189323.0
2021-05-26 15:00:00,230.03,230.24,229.74,230.16,257697.0,227.9929,228.2011,227.7055,228.1218,257697.0
2021-05-26 15:30:00,230.2,230.2,229.57,229.69,589539.0,228.1614,228.1614,227.537,227.6559,589539.0
2021-05-27 09:30:00,229.52,229.52,226.67,226.95,607862.0,227.4874,227.4874,224.6627,224.9402,607862.0
2021-05-27 10:00:00,226.99,228.37,226.92,228.2,359348.0,224.9798,226.3476,224.9105,226.1791,359348.0
2021-05-27 10:30:00,228.22,228.62,227.49,228.25,219518.0,226.1989,226.5954,225.4754,226.2287,219518.0
2021-05-27 11:00:00,228.27,229.04,227.76,228.57,219964.0,226.2485,227.0117,225.743,226.5458,219964.0
2021-05-27 11:30:00,228.53,228.76,228.02,228.51,182224.0,226.5062,226.7342,226.0007,226.4864,182224.0
2021-05-27 12:00:00,228.53,228.75,228.07,228.34,172330.0,226.5062,226.7242,226.0503,226.3179,172330.0
2021-05-27 12:30:00,228.35,228.47,227.74,227.93,153915.0,226.3278,226.4467,225.7232,225.9115,153915.0
2021-05-27 13:00:00,227.96,228.27,227.55,227.67,218899.0,225.9412,226.2485,225.5349,225.6538,218899.0
2021-05-27 13:30:00,227.64,227.75,227.0,227.08,188302.0,225.6241,225.7331,224.9897,225.069,188302.0
2021-05-27 14:00:00,227.06,227.17,226.26,226.63,204537.0,225.0492,225.1582,224.2563,224.623,204537.0
2021-05-27 14:30:00,226.63,226.91,226.04,226.08,232357.0,224.623,224.9005,224.0382,224.0779,232357.0
2021-05-27 15:00:00,226.07,226.24,225.47,225.71,373707.0,224.068,224.2365,223.4733,223.7112,373707.0
2021-05-27 15:30:00,225.72,226.97,225.39,225.67,1227467.0,223.7211,224.96,223.394,223.6715,1227467.0
2021-05-28 09:30:00,239.22,243.5,237.83,241.43,4474305.0,237.1015,241.3436,235.7238,239.292,4474305.0
2021-05-28 10:00:00,241.43,242.06,238.64,238.73,1376529.0,239.292,239.9164,236.5267,236.6159,1376529.0
2021-05-28 10:30:00,238.69,240.38,238.16,238.79,953093.0,236.5762,238.2513,236.0509,236.6753,953093.0
2021-05-28 11:00:00,238.86,240.07,238.61,239.6,621251.0,236.7447,237.944,236.4969,237.4782,621251.0
2021-05-28 11:30:00,239.6,240.05,238.9,239.43,409818.0,237.4782,237.9242,236.7844,237.3097,409818.0
2021-05-28 12:00:00,239.49,239.71,238.84,239.46,289301.0,237.3691,237.5872,236.7249,237.3394,289301.0
2021-05-28 12:30:00,239.44,240.44,239.43,240.23,426243.0,237.3196,238.3107,237.3097,238.1026,426243.0
2021-05-28 13:00:00,240.23,240.6,239.43,239.46,353821.0,238.1026,238.4693,237.3097,237.3394,353821.0
2021-05-28 13:30:00,239.48,239.91,239.05,239.11,295356.0,237.3592,237.7854,236.933,236.9925,295356.0
2021-05-28 14:00:00,239.13,239.62,239.09,239.47,223749.0,237.0123,237.498,236.9727,237.3493,223749.0
2021-05-28 14:30:00,239.4,239.44,238.94,239.09,269201.0,237.2799,237.3196,236.824,236.9727,269201.0
2021-05-28 15:00:00,239.09,239.1,238.6,238.93,457744.0,236.9727,236.9826,236.487,236.8141,457744.0
2021-05-28 15:30:00,238.89,239.08,238.0,238.16,1175053.0,236.7745,236.9628,235.8923,236.0509,1175053.0
2021-06-01 09:30:00,238.0,238.4,233.55,234.12,1196278.0,235.8923,236.2888,231.4817,232.0467,1196278.0
2021-06-01 10:00:00,234.08,234.11,232.46,233.74,853582.0,232.007,232.0368,230.4014,231.6701,853582.0
2021-06-01 10:30:00,233.73,235.06,233.3,235.03,675314.0,231.6601,232.9784,231.234,232.9486,675314.0
2021-06-01 11:00:00,235.0,236.47,234.85,236.4,440912.0,232.9189,234.3759,232.7702,234.3065,440912.0
2021-06-01 11:30:00,236.39,237.22,235.82,236.97,397250.0,234.2966,235.1192,233.7316,234.8715,397250.0
2021-06-01 12:00:00,236.98,237.31,236.58,237.07,257129.0,234.8814,235.2084,234.4849,234.9706,257129.0
2021-06-01 12:30:00,237.06,237.78,236.98,237.44,144639.0,234.9607,235.6743,234.8814,235.3373,144639.0
2021-06-01 13:00:00,237.45,237.45,236.7,237.31,156888.0,235.3472,235.3472,234.6038,235.2084,156888.0
2021-06-01 13:30:00,237.27,237.52,237.06,237.33,101052.0,235.1688,235.4166,234.9607,235.2283,101052.0
2021-06-01 14:00:00,237.35,237.71,237.15,237.49,150283.0,235.2481,235.6049,235.0499,235.3868,150283.0
2021-06-01 14:30:00,237.47,238.07,237.43,237.56,158363.0,235.367,235.9617,235.3274,235.4562,158363.0
2021-06-01 15:00:00,237.58,237.65,236.79,236.81,209310.0,235.4761,235.5454,234.693,234.7129,209310.0
2021-06-01 15:30:00,236.81,236.92,236.16,236.21,607991.0,234.7129,234.8219,234.0686,234.1182,607991.0
2021-06-02 09:30:00,234.4,238.29,233.9,237.36,844895.0,232.3242,236.1798,231.8286,235.258,844895.0
2021-06-02 10:00:00,237.32,237.39,235.79,236.25,335966.0,235.2184,235.2877,233.7019,234.1578,335966.0
2021-06-02 10:30:00,236.17,236.37,235.1,235.51,173607.0,234.0785,234.2768,233.018,233.4244,173607.0
2021-06-02 11:00:00,235.47,236.36,235.34,236.34,226701.0,233.3847,234.2669,233.2559,234.247,226701.0
2021-06-02 11:30:00,236.37,236.49,236.02,236.24,121427.0,234.2768,234.3957,233.9299,234.1479,121427.0
2021-06-02 12:00:00,236.27,236.3,235.2,235.43,163077.0,234.1777,234.2074,233.1171,233.3451,163077.0
2021-06-02 12:30:00,235.47,236.19,235.31,235.71,123364.0,233.3847,234.0984,233.2262,233.6226,123364.0
2021-06-02 13:00:00,235.69,235.79,234.67,234.91,140445.0,233.6028,233.7019,232.5918,232.8297,140445.0
2021-06-02 13:30:00,234.87,235.42,234.61,234.76,122224.0,232.7901,233.3352,232.5324,232.681,122224.0
2021-06-02 14:00:00,234.75,235.07,234.31,234.98,115967.0,232.6711,232.9883,232.235,232.8991,115967.0
2021-06-02 14:30:00,234.97,235.07,234.54,234.66,111705.0,232.8892,232.9883,232.463,232.5819,111705.0
2021-06-02 15:00:00,234.65,234.71,234.07,234.12,160364.0,232.572,232.6315,231.9971,232.0467,160364.0
2021-06-02 15:30:00,234.1,234.87,234.08,234.59,477054.0,232.0269,232.7901,232.007,232.5125,477054.0
2021-06-03 09:30:00,232.8,233.18,229.43,231.22,629734.0,230.7384,231.115,227.3982,229.1724,629734.0
2021-06-03 10:00:00,231.26,232.61,231.09,231.58,289483.0,229.212,230.5501,229.0435,229.5292,289483.0
2021-06-03 10:30:00,231.46,232.0,230.26,232.0,205835.0,229.4103,229.9455,228.2209,229.9455,205835.0
2021-06-03 11:00:00,232.04,232.33,231.26,231.72,155149.0,229.9851,230.2725,229.212,229.6679,155149.0
2021-06-03 11:30:00,231.66,231.76,230.37,231.1,157160.0,229.6085,229.7076,228.3299,229.0534,157160.0
2021-06-03 12:00:00,231.15,231.82,231.12,231.62,128284.0,229.103,229.7671,229.0733,229.5688,128284.0
2021-06-03 12:30:00,231.51,231.9,231.24,231.88,116447.0,229.4598,229.8464,229.1922,229.8265,116447.0
2021-06-03 13:00:00,231.88,231.97,231.36,231.83,108318.0,229.8265,229.9157,229.3111,229.777,108318.0
2021-06-03 13:30:00,231.77,231.84,231.11,231.42,78435.0,229.7175,229.7869,229.0633,229.3706,78435.0
2021-06-03 14:00:00,231.43,231.6,230.67,230.69,114822.0,229.3805,229.549,228.6272,228.6471,114822.0
2021-06-03 14:30:00,230.71,230.9,230.59,230.79,102544.0,228.6669,228.8552,228.548,228.7462,102544.0
2021-06-03 15:00:00,230.75,231.33,230.6,231.06,208131.0,228.7065,229.2814,228.5579,229.0138,208131.0
2021-06-03 15:30:00,231.04,231.12,230.63,230.81,534184.0,228.994,229.0733,228.5876,228.766,534184.0
2021-06-04 09:30:00,231.63,234.28,231.52,233.68,570898.0,229.5787,232.2053,229.4697,231.6106,570898.0
2021-06-04 10:00:00,233.68,235.12,233.68,234.9,318048.0,231.6106,233.0378,231.6106,232.8198,318048.0
2021-06-04 10:30:00,234.9,235.37,234.7,234.82,287319.0,232.8198,233.2856,232.6216,232.7405,287319.0
2021-06-04 11:00:00,234.8,236.47,234.55,236.25,266265.0,232.7207,234.3759,232.4729,234.1578,266265.0
2021-06-04 11:30:00,236.26,237.07,236.08,236.97,268834.0,234.1677,234.9706,233.9893,234.8715,268834.0
2021-06-04 12:00:00,237.0,237.3,236.64,236.66,245212.0,234.9012,235.1985,234.5444,234.5642,245212.0
2021-06-04 12:30:00,236.71,236.92,235.86,236.03,123022.0,234.6138,234.8219,233.7713,233.9398,123022.0
2021-06-04 13:00:00,236.05,236.18,235.24,235.3,108740.0,233.9596,234.0885,233.1568,233.2162,108740.0
2021-06-04 13:30:00,235.3,236.47,235.2,236.3,167268.0,233.2162,234.3759,233.1171,234.2074,167268.0
2021-06-04 14:00:00,236.33,236.47,235.96,236.16,136595.0,234.2371,234.3759,233.8704,234.0686,136595.0
2021-06-04 14:30:00,236.21,236.95,236.09,236.63,142968.0,234.1182,234.8516,233.9992,234.5345,142968.0
2021-06-04 15:00:00,236.62,237.44,236.53,237.16,325922.0,234.5246,235.3373,234.4354,235.0598,325922.0
2021-06-04 15:30:00,237.16,237.89,237.04,237.49,709633.0,235.0598,235.7833,234.9408,235.3868,709633.0
2021-06-07 09:30:00,236.6,237.87,235.84,237.7,342765.0,234.5047,235.7635,233.7515,235.595,342765.0
2021-06-07 10:00:00,237.7,238.17,236.97,237.58,177091.0,235.595,236.0608,234.8715,235.4761,177091.0
2021-06-07 10:30:00,237.64,239.42,237.42,239.32,212528.0,235.5355,237.2998,235.3175,237.2006,212528.0
2021-06-07 11:00:00,239.27,239.47,238.77,239.16,209458.0,237.1511,237.3493,236.6555,237.0421,209458.0
2021-06-07 11:30:00,239.15,239.27,238.5,238.68,137221.0,237.0321,237.1511,236.3879,236.5663,137221.0
2021-06-07 12:00:00,238.71,238.98,237.89,238.08,85322.0,236.596,236.8637,235.7833,235.9716,85322.0
2021-06-07 12:30:00,238.1,238.45,237.9,238.02,80723.0,235.9914,236.3383,235.7932,235.9122,80723.0
2021-06-07 13:00:00,238.0,238.02,237.11,237.24,102654.0,235.8923,235.9122,235.0102,235.1391,102654.0
2021-06-07 13:30:00,237.28,237.74,237.24,237.34,92767.0,235.1787,235.6346,235.1391,235.2382,92767.0
2021-06-07 14:00:00,237.38,237.97,237.31,237.89,83287.0,235.2778,235.8626,235.2084,235.7833,83287.0
2021-06-07 14:30:00,237.91,238.2,237.49,237.85,98237.0,235.8031,236.0906,235.3868,235.7437,98237.0
2021-06-07 15:00:00,237.83,238.24,237.7,237.95,139503.0,235.7238,236.1302,235.595,235.8428,139503.0
2021-06-07 15:30:00,237.95,238.28,237.73,238.12,314280.0,235.8428,236.1699,235.6247,236.0113,314280.0
2021-06-08 09:30:00,238.8,241.79,238.05,240.75,834851.0,236.6852,239.6488,235.9419,238.618,834851.0
2021-06-08 10:00:00,240.71,240.94,238.94,239.01,338877.0,238.5783,238.8063,236.824,236.8934,338877.0
2021-06-08 10:30:00,238.91,238.95,237.46,237.65,172874.0,236.7943,236.8339,235.3571,235.5454,172874.0
2021-06-08 11:00:00,237.68,237.85,236.38,237.14,166072.0,235.5752,235.7437,234.2867,235.0399,166072.0
2021-06-08 11:30:00,237.18,237.84,237.04,237.35,147476.0,235.0796,235.7338,234.9408,235.2481,147476.0
2021-06-08 12:00:00,237.36,237.49,236.73,237.12,112385.0,235.258,235.3868,234.6336,235.0201,112385.0
2021-06-08 12:30:00,237.09,237.32,236.91,237.12,158978.0,234.9904,235.2184,234.812,235.0201,158978.0
2021-06-08 13:00:00,237.13,237.16,236.21,236.58,155225.0,235.03,235.0598,234.1182,234.4849,155225.0
2021-06-08 13:30:00,236.58,236.72,235.71,235.88,154952.0,234.4849,234.6237,233.6226,233.7911,154952.0
2021-06-08 14:00:00,235.82,236.36,235.67,236.01,173019.0,233.7316,234.2669,233.583,233.92,173019.0
2021-06-08 14:30:00,236.0,236.91,235.98,236.81,170027.0,233.91,234.812,233.8902,234.7129,170027.0
2021-06-08 15:00:00,236.83,237.02,236.32,236.47,175623.0,234.7327,234.921,234.2272,234.3759,175623.0
2021-06-08 15:30:00,236.46,236.65,236.04,236.42,501451.0,234.366,234.5543,233.9497,234.3263,501451.0
2021-06-09 09:30:00,238.87,238.87,236.77,237.51,396483.0,236.7546,236.7546,234.6732,235.4067,396483.0
2021-06-09 10:00:00,237.52,237.68,235.51,236.41,209522.0,235.4166,235.5752,233.4244,234.3164,209522.0
2021-06-09 10:30:00,236.41,236.7,236.03,236.25,100540.0,234.3164,234.6038,233.9398,234.1578,100540.0
2021-06-09 11:00:00,236.25,236.86,236.22,236.72,82599.0,234.1578,234.7624,234.1281,234.6237,82599.0
2021-06-09 11:30:00,236.73,236.82,235.9,236.05,70398.0,234.6336,234.7228,233.8109,233.9596,70398.0
2021-06-09 12:00:00,236.07,237.02,235.9,236.78,73914.0,233.9794,234.921,233.8109,234.6831,73914.0
2021-06-09 12:30:00,236.8,237.27,236.71,237.12,65991.0,234.703,235.1688,234.6138,235.0201,65991.0
2021-06-09 13:00:00,237.12,237.43,236.8,237.34,66836.0,235.0201,235.3274,234.703,235.2382,66836.0
2021-06-09 13:30:00,237.34,237.52,236.96,237.47,141961.0,235.2382,235.4166,234.8615,235.367,141961.0
2021-06-09 14:00:00,237.48,237.74,237.14,237.28,159203.0,235.3769,235.6346,235.0399,235.1787,159203.0
2021-06-09 14:30:00,237.25,237.34,236.55,236.86,107457.0,235.149,235.2382,234.4552,234.7624,107457.0
2021-06-09 15:00:00,236.86,236.97,236.51,236.55,107288.0,234.7624,234.8715,234.4155,234.4552,107288.0
2021-06-09 15:30:00,236.54,236.61,236.0,236.11,282688.0,234.4453,234.5146,233.91,234.0191,282688.0
2021-06-10 09:30:00,236.0,237.8,235.15,236.58,323227.0,233.91,235.6941,233.0676,234.4849,323227.0
2021-06-10 10:00:00,236.61,237.45,236.18,236.75,303126.0,234.5146,235.3472,234.0885,234.6534,303126.0
2021-06-10 10:30:00,236.77,237.0,235.6,236.18,142963.0,234.6732,234.9012,233.5136,234.0885,142963.0
2021-06-10 11:00:00,236.18,237.84,235.9,237.65,154724.0,234.0885,235.7338,233.8109,235.5454,154724.0
2021-06-10 11:30:00,237.67,238.04,237.0,238.01,154247.0,235.5653,235.932,234.9012,235.9022,154247.0
2021-06-10 12:00:00,238.02,238.74,237.88,238.08,172131.0,235.9122,236.6258,235.7734,235.9716,172131.0
2021-06-10 12:30:00,238.1,238.44,238.04,238.31,141939.0,235.9914,236.3284,235.932,236.1996,141939.0
2021-06-10 13:00:00,238.32,238.95,238.24,238.69,139804.0,236.2095,236.8339,236.1302,236.5762,139804.0
2021-06-10 13:30:00,238.68,238.75,238.04,238.7,103696.0,236.5663,236.6357,235.932,236.5861,103696.0
2021-06-10 14:00:00,238.68,238.92,238.51,238.68,127989.0,236.5663,236.8042,236.3978,236.5663,127989.0
2021-06-10 14:30:00,238.68,239.78,238.67,239.78,182415.0,236.5663,237.6566,236.5564,237.6566,182415.0
2021-06-10 15:00:00,239.77,239.99,239.55,239.85,242659.0,237.6467,237.8647,237.4286,237.726,242659.0
2021-06-10 15:30:00,239.82,240.28,239.56,240.11,659074.0,237.6962,238.1521,237.4385,237.9836,659074.0
2021-06-11 09:30:00,239.03,240.37,238.74,239.1,413300.0,236.9132,238.2413,236.6258,236.9826,413300.0
2021-06-11 10:00:00,239.12,240.27,238.82,240.05,244204.0,237.0024,238.1422,236.7051,237.9242,244204.0
2021-06-11 10:30:00,240.06,240.18,238.77,239.16,183446.0,237.9341,238.053,236.6555,237.0421,183446.0
2021-06-11 11:00:00,239.19,239.87,238.41,239.73,158959.0,237.0718,237.7458,236.2987,237.607,158959.0
2021-06-11 11:30:00,239.74,239.86,239.0,239.2,177334.0,237.6169,237.7359,236.8835,237.0817,177334.0
2021-06-11 12:00:00,239.18,239.5,238.82,238.97,159427.0,237.0619,237.379,236.7051,236.8537,159427.0
2021-06-11 12:30:00,238.98,239.31,238.81,239.31,105071.0,236.8637,237.1907,236.6952,237.1907,105071.0
2021-06-11 13:00:00,239.34,239.37,239.03,239.28,106576.0,237.2205,237.2502,236.9132,237.161,106576.0
2021-06-11 13:30:00,239.31,239.48,239.14,239.35,94162.0,237.1907,237.3592,237.0222,237.2304,94162.0
2021-06-11 14:00:00,239.41,240.05,239.39,239.75,163751.0,237.2898,237.9242,237.27,237.6268,163751.0
2021-06-11 14:30:00,239.77,240.26,239.72,240.17,209964.0,237.6467,238.1323,237.5971,238.0431,209964.0
2021-06-11 15:00:00,240.18,240.2,239.43,239.5,158088.0,238.053,238.0729,237.3097,237.379,158088.0
2021-06-11 15:30:00,239.5,240.33,239.36,240.31,614004.0,237.379,238.2017,237.2403,238.1819,614004.0
2021-06-14 09:30:00,240.7,245.12,240.48,244.45,845856.0,238.5684,242.9493,238.3504,242.2852,845856.0
2021-06-14 10:00:00,244.45,246.64,244.29,245.83,545513.0,242.2852,244.4558,242.1266,243.653,545513.0
2021-06-14 10:30:00,245.84,246.05,243.76,244.32,287015.0,243.6629,243.871,241.6013,242.1564,287015.0
2021-06-14 11:00:00,244.41,245.0,243.98,244.52,158335.0,242.2456,242.8303,241.8194,242.3546,158335.0
2021-06-14 11:30:00,244.55,245.64,244.34,245.31,207138.0,242.3843,243.4647,242.1762,243.1376,207138.0
2021-06-14 12:00:00,245.34,245.64,244.93,245.24,173257.0,243.1673,243.4647,242.761,243.0682,173257.0
2021-06-14 12:30:00,245.28,245.8,245.03,245.67,155681.0,243.1079,243.6233,242.8601,243.4944,155681.0
2021-06-14 13:00:00,245.64,246.15,245.58,245.96,154880.0,243.4647,243.9702,243.4052,243.7818,154880.0
2021-06-14 13:30:00,246.06,246.25,245.85,246.25,140818.0,243.881,244.0693,243.6728,244.0693,140818.0
2021-06-14 14:00:00,246.25,246.44,245.6,245.61,210819.0,244.0693,244.2576,243.425,243.4349,210819.0
2021-06-14 14:30:00,245.61,246.29,245.5,246.22,168215.0,243.4349,244.1089,243.3259,244.0395,168215.0
2021-06-14 15:00:00,246.21,246.21,245.64,246.15,240329.0,244.0296,244.0296,243.4647,243.9702,240329.0
2021-06-14 15:30:00,246.17,246.64,245.48,246.28,707511.0,243.99,244.4558,243.3061,244.099,707511.0
2021-06-15 09:30:00,245.21,245.36,243.55,244.42,491529.0,243.0385,243.1872,241.3932,242.2555,491529.0
2021-06-15 10:00:00,244.42,245.11,243.85,244.19,313177.0,242.2555,242.9394,241.6905,242.0275,313177.0
2021-06-15 10:30:00,244.19,244.58,243.87,244.44,264769.0,242.0275,242.4141,241.7104,242.2753,264769.0
2021-06-15 11:00:00,244.45,244.62,243.38,243.79,265785.0,242.2852,242.4537,241.2247,241.6311,265785.0
2021-06-15 11:30:00,243.73,244.06,243.3,243.98,210114.0,241.5716,241.8987,241.1454,241.8194,210114.0
2021-06-15 12:00:00,243.98,244.09,243.51,243.78,180257.0,241.8194,241.9284,241.3535,241.6211,180257.0
2021-06-15 12:30:00,243.78,244.16,242.81,242.99,169934.0,241.6211,241.9978,240.6597,240.8381,169934.0
2021-06-15 13:00:00,242.97,243.01,242.42,242.88,125740.0,240.8183,240.858,240.2732,240.7291,125740.0
2021-06-15 13:30:00,242.91,243.27,242.75,242.81,138536.0,240.7589,241.1157,240.6003,240.6597,138536.0
2021-06-15 14:00:00,242.84,243.23,242.39,242.49,163972.0,240.6895,241.076,240.2435,240.3426,163972.0
2021-06-15 14:30:00,242.46,242.56,242.28,242.28,105810.0,240.3128,240.412,240.1344,240.1344,105810.0
2021-06-15 15:00:00,242.31,242.56,242.02,242.13,127665.0,240.1642,240.412,239.8767,239.9858,127665.0
2021-06-15 15:30:00,242.13,242.81,242.01,242.62,526099.0,239.9858,240.6597,239.8668,240.4714,526099.0
2021-06-16 09:30:00,242.0,244.29,241.87,243.54,590339.0,239.8569,242.1266,239.7281,241.3833,590339.0
2021-06-16 10:00:00,243.56,245.01,243.49,244.64,227002.0,241.4031,242.8403,241.3337,242.4735,227002.0
2021-06-16 10:30:00,244.64,244.66,243.17,243.65,190693.0,242.4735,242.4934,241.0165,241.4923,190693.0
2021-06-16 11:00:00,243.7,243.75,242.99,243.39,93544.0,241.5419,241.5914,240.8381,241.2346,93544.0
2021-06-16 11:30:00,243.36,243.68,242.84,243.31,114323.0,241.2049,241.522,240.6895,241.1553,114323.0
2021-06-16 12:00:00,243.32,243.5,242.42,242.78,129907.0,241.1652,241.3436,240.2732,240.63,129907.0
2021-06-16 12:30:00,242.78,243.06,242.76,242.84,112763.0,240.63,240.9075,240.6102,240.6895,112763.0
2021-06-16 13:00:00,242.86,243.54,242.71,243.38,128433.0,240.7093,241.3833,240.5606,241.2247,128433.0
2021-06-16 13:30:00,243.36,243.88,243.15,243.32,84460.0,241.2049,241.7203,240.9967,241.1652,84460.0
2021-06-16 14:00:00,243.23,243.27,239.48,240.72,400943.0,241.076,241.1157,237.3592,238.5882,400943.0
2021-06-16 14:30:00,240.72,241.44,239.57,241.34,304153.0,238.5882,239.3019,237.4484,239.2028,304153.0
2021-06-16 15:00:00,241.28,243.31,241.28,242.78,194319.0,239.1433,241.1553,239.1433,240.63,194319.0
2021-06-16 15:30:00,242.82,243.38,241.94,242.38,452402.0,240.6696,241.2247,239.7974,240.2335,452402.0
2021-06-17 09:30:00,242.0,244.54,241.2,244.53,353423.0,239.8569,242.3744,239.064,242.3645,353423.0
2021-06-17 10:00:00,244.46,245.25,244.06,244.97,418155.0,242.2951,243.0781,241.8987,242.8006,418155.0
2021-06-17 10:30:00,245.0,246.12,244.68,245.9,225243.0,242.8303,243.9404,242.5132,243.7224,225243.0
2021-06-17 11:00:00,245.96,246.73,245.76,246.08,320270.0,243.7818,244.545,243.5836,243.9008,320270.0
2021-06-17 11:30:00,246.08,247.18,245.5,245.61,275269.0,243.9008,244.991,243.3259,243.4349,275269.0
2021-06-17 12:00:00,245.6,246.0,243.89,244.32,148725.0,243.425,243.8215,241.7302,242.1564,148725.0
2021-06-17 12:30:00,244.15,244.73,243.73,244.65,164447.0,241.9879,242.5627,241.5716,242.4834,164447.0
2021-06-17 13:00:00,244.64,245.16,244.5,244.8,167063.0,242.4735,242.9889,242.3348,242.6321,167063.0
2021-06-17 13:30:00,244.89,245.1,244.22,244.4,188568.0,242.7213,242.9295,242.0573,242.2357,188568.0
2021-06-17 14:00:00,244.43,244.85,244.09,244.27,146825.0,242.2654,242.6817,241.9284,242.1068,146825.0
2021-06-17 14:30:00,244.24,244.41,243.86,244.22,110133.0,242.0771,242.2456,241.7004,242.0573,110133.0
2021-06-17 15:00:00,244.22,244.59,244.08,244.55,157006.0,242.0573,242.424,241.9185,242.3843,157006.0
2021-06-17 15:30:00,244.47,244.91,244.09,244.43,441370.0,242.305,242.7411,241.9284,242.2654,441370.0
2021-06-18 09:30:00,241.85,245.56,241.06,244.6,1229560.0,239.7082,243.3854,238.9252,242.4339,1229560.0
2021-06-18 10:00:00,244.55,245.14,244.0,245.04,284903.0,242.3843,242.9691,241.8392,242.87,284903.0
2021-06-18 10:30:00,245.03,246.01,244.34,244.97,325268.0,242.8601,243.8314,242.1762,242.8006,325268.0
2021-06-18 11:00:00,244.95,245.15,243.69,243.69,194756.0,242.7808,242.979,241.5319,241.5319,194756.0
2021-06-18 11:30:00,243.74,244.51,243.59,244.21,139023.0,241.5815,242.3447,241.4328,242.0473,139023.0
2021-06-18 12:00:00,244.24,244.77,244.06,244.75,111399.0,242.0771,242.6024,241.8987,242.5826,111399.0
2021-06-18 12:30:00,244.77,244.8,244.11,244.69,117874.0,242.6024,242.6321,241.9482,242.5231,117874.0
2021-06-18 13:00:00,244.66,244.73,243.67,243.79,113199.0,242.4934,242.5627,241.5121,241.6311,113199.0
2021-06-18 13:30:00,243.79,244.21,243.39,243.79,106007.0,241.6311,242.0473,241.2346,241.6311,106007.0
2021-06-18 14:00:00,243.77,244.04,243.27,243.42,124469.0,241.6112,241.8788,241.1157,241.2643,124469.0
2021-06-18 14:30:00,243.43,243.66,242.58,242.65,164841.0,241.2742,241.5022,240.4318,240.5012,164841.0
2021-06-18 15:00:00,242.63,243.41,242.46,243.34,204026.0,240.4813,241.2544,240.3128,241.185,204026.0
2021-06-18 15:30:00,243.31,243.78,242.6,242.6,575587.0,241.1553,241.6211,240.4516,240.4516,575587.0
2021-06-21 09:30:00,243.45,243.45,238.89,242.45,471472.0,241.2941,241.2941,236.7745,240.3029,471472.0
2021-06-21 10:00:00,242.51,243.07,241.63,241.9,291899.0,240.3624,240.9174,239.4902,239.7578,291899.0
2021-06-21 10:30:00,241.88,243.87,241.77,243.38,229296.0,239.738,241.7104,239.6289,241.2247,229296.0
2021-06-21 11:00:00,243.43,244.17,243.04,243.22,193397.0,241.2742,242.0077,240.8877,241.0661,193397.0
2021-06-21 11:30:00,243.22,243.23,242.52,242.73,108343.0,241.0661,241.076,240.3723,240.5804,108343.0
2021-06-21 12:00:00,242.73,243.09,242.5,242.84,137272.0,240.5804,240.9373,240.3525,240.6895,137272.0
2021-06-21 12:30:00,242.88,243.43,242.64,242.9,132982.0,240.7291,241.2742,240.4912,240.7489,132982.0
2021-06-21 13:00:00,242.9,244.21,242.64,244.04,225942.0,240.7489,242.0473,240.4912,241.8788,225942.0
2021-06-21 13:30:00,244.08,244.42,243.65,243.82,160804.0,241.9185,242.2555,241.4923,241.6608,160804.0
2021-06-21 14:00:00,243.84,244.58,243.63,244.25,274023.0,241.6806,242.4141,241.4725,242.087,274023.0
2021-06-21 14:30:00,244.3,244.34,243.87,244.07,95873.0,242.1365,242.1762,241.7104,241.9086,95873.0
2021-06-21 15:00:00,244.05,244.35,243.72,243.99,158921.0,241.8888,242.1861,241.5617,241.8293,158921.0
2021-06-21 15:30:00,243.98,244.72,243.82,244.5,496657.0,241.8194,242.5528,241.6608,242.3348,496657.0
2021-06-22 09:30:00,243.8,244.72,242.24,242.53,375414.0,241.641,242.5528,240.0948,240.3822,375414.0
2021-06-22 10:00:00,242.53,242.91,241.78,242.5,211441.0,240.3822,240.7589,239.6389,240.3525,211441.0
2021-06-22 10:30:00,242.45,242.56,241.84,242.02,196815.0,240.3029,240.412,239.6983,239.8767,196815.0
2021-06-22 11:00:00,242.04,243.1,241.7,242.93,159083.0,239.8966,240.9472,239.5596,240.7787,159083.0
2021-06-22 11:30:00,242.96,243.02,242.26,242.48,141029.0,240.8084,240.8679,240.1146,240.3327,141029.0
2021-06-22 12:00:00,242.52,242.91,242.3,242.73,150526.0,240.3723,240.7589,240.1543,240.5804,150526.0
2021-06-22 12:30:00,242.72,242.95,241.66,241.73,139511.0,240.5705,240.7985,239.5199,239.5893,139511.0
2021-06-22 13:00:00,241.68,241.88,240.88,241.71,170196.0,239.5397,239.738,238.7468,239.5695,170196.0
2021-06-22 13:30:00,241.74,242.32,241.66,242.2,112182.0,239.5992,240.1741,239.5199,240.0551,112182.0
2021-06-22 14:00:00,242.17,242.43,241.94,242.32,123677.0,240.0254,240.2831,239.7974,240.1741,123677.0
2021-06-22 14:30:00,242.3,243.1,242.27,242.88,158295.0,240.1543,240.9472,240.1245,240.7291,158295.0
2021-06-22 15:00:00,242.88,243.5,242.87,243.11,217347.0,240.7291,241.3436,240.7192,240.9571,217347.0
2021-06-22 15:30:00,243.09,243.21,242.78,243.0,514894.0,240.9373,241.0562,240.63,240.8481,514894.0
2021-06-23 09:30:00,243.75,244.5,242.7,244.15,570694.0,241.5914,242.3348,240.5507,241.9879,570694.0
2021-06-23 10:00:00,244.1,244.25,242.48,242.74,232033.0,241.9383,242.087,240.3327,240.5904,232033.0
2021-06-23 10:30:00,242.67,242.97,241.64,241.98,194408.0,240.521,240.8183,239.5001,239.8371,194408.0
2021-06-23 11:00:00,242.01,242.07,241.02,241.86,183411.0,239.8668,239.9263,238.8856,239.7182,183411.0
2021-06-23 11:30:00,241.83,242.25,241.33,242.02,140612.0,239.6884,240.1047,239.1928,239.8767,140612.0
2021-06-23 12:00:00,242.09,242.18,241.6,241.61,126811.0,239.9461,240.0353,239.4605,239.4704,126811.0
2021-06-23 12:30:00,241.64,241.77,241.04,241.36,127338.0,239.5001,239.6289,238.9054,239.2226,127338.0
2021-06-23 13:00:00,241.38,241.81,241.04,241.18,160988.0,239.2424,239.6686,238.9054,239.0442,160988.0
2021-06-23 13:30:00,241.18,241.35,240.85,241.3,143019.0,239.0442,239.2127,238.7171,239.1631,143019.0
2021-06-23 14:00:00,241.28,241.34,240.91,241.19,179339.0,239.1433,239.2028,238.7766,239.0541,179339.0
2021-06-23 14:30:00,241.21,241.85,241.19,241.83,120212.0,239.0739,239.7082,239.0541,239.6884,120212.0
2021-06-23 15:00:00,241.83,242.18,241.75,242.14,127748.0,239.6884,240.0353,239.6091,239.9957,127748.0
2021-06-23 15:30:00,242.15,242.2,241.6,241.85,340341.0,240.0056,240.0551,239.4605,239.7082,340341.0
2021-06-24 09:30:00,243.35,246.23,242.7,246.12,648345.0,241.195,244.0495,240.5507,243.9404,648345.0
2021-06-24 10:00:00,246.14,246.35,245.75,246.11,332812.0,243.9602,244.1684,243.5737,243.9305,332812.0
2021-06-24 10:30:00,246.1,247.69,246.07,246.32,361979.0,243.9206,245.4965,243.8909,244.1387,361979.0
2021-06-24 11:00:00,246.28,246.34,245.53,245.84,257358.0,244.099,244.1585,243.3556,243.6629,257358.0
2021-06-24 11:30:00,245.78,245.83,245.07,245.39,152536.0,243.6034,243.653,242.8997,243.2169,152536.0
2021-06-24 12:00:00,245.4,245.97,245.29,245.42,84776.0,243.2268,243.7918,243.1178,243.2466,84776.0
2021-06-24 12:30:00,245.39,245.47,244.44,244.66,140650.0,243.2169,243.2962,242.2753,242.4934,140650.0
2021-06-24 13:00:00,244.67,244.98,244.07,244.83,171822.0,242.5033,242.8105,241.9086,242.6618,171822.0
2021-06-24 13:30:00,244.82,244.82,243.57,243.94,118889.0,242.6519,242.6519,241.413,241.7797,118889.0
2021-06-24 14:00:00,243.96,244.24,243.76,244.13,96250.0,241.7996,242.0771,241.6013,241.968,96250.0
2021-06-24 14:30:00,244.14,244.19,243.81,243.94,87166.0,241.978,242.0275,241.6509,241.7797,87166.0
2021-06-24 15:00:00,243.89,244.08,243.38,243.48,119497.0,241.7302,241.9185,241.2247,241.3238,119497.0
2021-06-24 15:30:00,243.46,243.8,243.06,243.73,417252.0,241.304,241.641,240.9075,241.5716,417252.0
2021-06-25 09:30:00,244.19,244.2,241.41,241.61,347485.0,242.0275,242.0374,239.2721,239.4704,347485.0
2021-06-25 10:00:00,241.52,242.59,240.99,242.52,264407.0,239.3812,240.4417,238.8559,240.3723,264407.0
2021-06-25 10:30:00,242.52,243.23,242.3,242.34,271023.0,240.3723,241.076,240.1543,240.1939,271023.0
2021-06-25 11:00:00,242.34,242.57,242.0,242.37,204975.0,240.1939,240.4219,239.8569,240.2236,204975.0
2021-06-25 11:30:00,242.37,242.7,242.11,242.52,151042.0,240.2236,240.5507,239.9659,240.3723,151042.0
2021-06-25 12:00:00,242.53,242.68,242.05,242.24,101235.0,240.3822,240.5309,239.9065,240.0948,101235.0
2021-06-25 12:30:00,242.21,242.49,242.13,242.32,65214.0,240.0651,240.3426,239.9858,240.1741,65214.0
2021-06-25 13:00:00,242.3,242.77,241.95,242.69,152723.0,240.1543,240.6201,239.8074,240.5408,152723.0
2021-06-25 13:30:00,242.65,243.17,241.82,243.12,208389.0,240.5012,241.0165,239.6785,240.967,208389.0
2021-06-25 14:00:00,243.13,243.21,242.39,242.5,128949.0,240.9769,241.0562,240.2435,240.3525,128949.0
2021-06-25 14:30:00,242.54,242.96,242.23,242.92,146283.0,240.3921,240.8084,240.0849,240.7688,146283.0
2021-06-25 15:00:00,242.94,243.04,242.45,242.51,126941.0,240.7886,240.8877,240.3029,240.3624,126941.0
2021-06-25 15:30:00,242.51,243.64,242.03,242.74,846452.0,240.3624,241.4824,239.8866,240.5904,846452.0
2021-06-28 09:30:00,244.21,247.59,243.6,245.88,660119.0,242.0473,245.3974,241.4427,243.7026,660119.0
2021-06-28 10:00:00,245.92,246.39,244.94,245.27,219526.0,243.7422,244.208,242.7709,243.098,219526.0
2021-06-28 10:30:00,245.24,245.4,244.62,245.04,121506.0,243.0682,243.2268,242.4537,242.87,121506.0
2021-06-28 11:00:00,245.05,245.98,244.99,245.88,138551.0,242.8799,243.8017,242.8204,243.7026,138551.0
2021-06-28 11:30:00,245.88,246.39,245.45,246.09,181307.0,243.7026,244.208,243.2764,243.9107,181307.0
2021-06-28 12:00:00,246.08,246.12,245.11,245.31,81100.0,243.9008,243.9404,242.9394,243.1376,81100.0
2021-06-28 12:30:00,245.31,245.48,244.73,244.8,97640.0,243.1376,243.3061,242.5627,242.6321,97640.0
2021-06-28 13:00:00,244.79,245.05,244.48,244.49,97049.0,242.6222,242.8799,242.3149,242.3249,97049.0
2021-06-28 13:30:00,244.46,244.94,244.41,244.66,99197.0,242.2951,242.7709,242.2456,242.4934,99197.0
2021-06-28 14:00:00,244.65,244.85,244.12,244.3,112275.0,242.4834,242.6817,241.9581,242.1365,112275.0
2021-06-28 14:30:00,244.29,244.72,244.13,244.68,119653.0,242.1266,242.5528,241.968,242.5132,119653.0
2021-06-28 15:00:00,244.61,244.74,244.19,244.61,114604.0,242.4438,242.5726,242.0275,242.4438,114604.0
2021-06-28 15:30:00,244.61,244.9,244.45,244.57,323225.0,242.4438,242.7312,242.2852,242.4042,323225.0
2021-06-29 09:30:00,244.44,245.25,243.59,245.05,382816.0,242.2753,243.0781,241.4328,242.8799,382816.0
2021-06-29 10:00:00,245.06,245.25,243.89,244.35,139063.0,242.8898,243.0781,241.7302,242.1861,139063.0
2021-06-29 10:30:00,244.32,244.6,243.8,243.82,104373.0,242.1564,242.4339,241.641,241.6608,104373.0
2021-06-29 11:00:00,243.81,243.85,242.43,242.83,190224.0,241.6509,241.6905,240.2831,240.6796,190224.0
2021-06-29 11:30:00,242.86,243.85,242.85,243.82,106373.0,240.7093,241.6905,240.6994,241.6608,106373.0
2021-06-29 12:00:00,243.79,244.58,243.53,244.58,94367.0,241.6311,242.4141,241.3734,242.4141,94367.0
2021-06-29 12:30:00,244.56,245.17,244.2,245.13,102180.0,242.3942,242.9988,242.0374,242.9592,102180.0
2021-06-29 13:00:00,245.14,245.6,245.03,245.51,105825.0,242.9691,243.425,242.8601,243.3358,105825.0
2021-06-29 13:30:00,245.52,246.15,245.37,246.11,116496.0,243.3457,243.9702,243.1971,243.9305,116496.0
2021-06-29 14:00:00,246.08,246.43,245.62,245.78,105869.0,243.9008,244.2477,243.4449,243.6034,105869.0
2021-06-29 14:30:00,245.81,246.2,245.38,246.05,110709.0,243.6332,244.0197,243.207,243.871,110709.0
2021-06-29 15:00:00,246.08,246.78,245.87,246.37,180001.0,243.9008,244.5946,243.6926,244.1882,180001.0
2021-06-29 15:30:00,246.38,246.49,245.71,245.82,383349.0,244.1981,244.3071,243.5341,243.6431,383349.0
2021-06-30 09:30:00,245.48,245.6,243.5,245.19,353497.0,243.3061,243.425,241.3436,243.0187,353497.0
2021-06-30 10:00:00,245.19,245.74,244.73,245.26,173603.0,243.0187,243.5638,242.5627,243.088,173603.0
2021-06-30 10:30:00,245.22,246.25,245.03,246.04,143694.0,243.0484,244.0693,242.8601,243.8611,143694.0
2021-06-30 11:00:00,246.11,246.63,245.79,246.01,116984.0,243.9305,244.4459,243.6133,243.8314,116984.0
2021-06-30 11:30:00,246.06,246.27,245.55,245.67,102259.0,243.881,244.0891,243.3755,243.4944,102259.0
2021-06-30 12:00:00,245.65,245.76,244.5,244.58,104314.0,243.4746,243.5836,242.3348,242.4141,104314.0
2021-06-30 12:30:00,244.51,245.18,244.35,244.94,100021.0,242.3447,243.0087,242.1861,242.7709,100021.0
2021-06-30 13:00:00,244.94,245.45,244.85,245.27,59295.0,242.7709,243.2764,242.6817,243.098,59295.0
2021-06-30 13:30:00,245.26,245.57,245.16,245.24,71638.0,243.088,243.3953,242.9889,243.0682,71638.0
2021-06-30 14:00:00,245.25,245.27,244.45,244.7,119081.0,243.0781,243.098,242.2852,242.533,119081.0
2021-06-30 14:30:00,244.7,245.03,244.46,244.74,125787.0,242.533,242.8601,242.2951,242.5726,125787.0
2021-06-30 15:00:00,244.77,244.78,244.14,244.18,117846.0,242.6024,242.6123,241.978,242.0176,117846.0
2021-06-30 15:30:00,244.16,244.77,243.94,244.18,502794.0,241.9978,242.6024,241.7797,242.0176,502794.0
2021-07-01 09:30:00,244.31,246.59,243.5,245.17,484957.0,242.1465,244.4063,241.3436,242.9988,484957.0
2021-07-01 10:00:00,245.11,245.58,244.3,244.9,145283.0,242.9394,243.4052,242.1365,242.7312,145283.0
2021-07-01 10:30:00,244.95,245.11,244.33,244.63,104057.0,242.7808,242.9394,242.1663,242.4636,104057.0
2021-07-01 11:00:00,244.6,244.87,243.11,243.19,181714.0,242.4339,242.7015,240.9571,241.0364,181714.0
2021-07-01 11:30:00,243.22,243.59,242.97,243.46,111447.0,241.0661,241.4328,240.8183,241.304,111447.0
2021-07-01 12:00:00,243.4,243.54,243.07,243.25,134826.0,241.2445,241.3833,240.9174,241.0958,134826.0
2021-07-01 12:30:00,243.23,243.26,242.62,242.91,215603.0,241.076,241.1058,240.4714,240.7589,215603.0
2021-07-01 13:00:00,242.92,243.09,242.71,242.93,52936.0,240.7688,240.9373,240.5606,240.7787,52936.0
2021-07-01 13:30:00,243.0,243.3,242.83,242.86,102878.0,240.8481,241.1454,240.6796,240.7093,102878.0
2021-07-01 14:00:00,242.88,243.85,242.88,243.84,71753.0,240.7291,241.6905,240.7291,241.6806,71753.0
2021-07-01 14:30:00,243.85,244.38,243.85,244.04,129720.0,241.6905,242.2158,241.6905,241.8788,129720.0
2021-07-01 15:00:00,244.06,244.55,243.93,244.44,123240.0,241.8987,242.3843,241.7698,242.2753,123240.0
2021-07-01 15:30:00,244.47,245.07,244.46,244.93,363369.0,242.305,242.8997,242.2951,242.761,363369.0
2021-07-02 09:30:00,246.92,248.96,246.03,247.47,463617.0,244.7333,246.7553,243.8512,245.2785,463617.0
2021-07-02 10:00:00,247.45,247.77,247.04,247.11,194529.0,245.2586,245.5758,244.8523,244.9217,194529.0
2021-07-02 10:30:00,247.11,247.2,245.84,246.69,278418.0,244.9217,245.0109,243.6629,244.5054,278418.0
2021-07-02 11:00:00,246.59,247.78,246.57,247.78,140889.0,244.4063,245.5857,244.3864,245.5857,140889.0
2021-07-02 11:30:00,247.79,248.5,247.65,248.18,127150.0,245.5956,246.2993,245.4569,245.9822,127150.0
2021-07-02 12:00:00,248.17,248.37,247.95,248.19,92193.0,245.9723,246.1705,245.7542,245.9921,92193.0
2021-07-02 12:30:00,248.21,248.41,248.07,248.36,114246.0,246.0119,246.2101,245.8732,246.1606,114246.0
2021-07-02 13:00:00,248.41,248.41,247.89,247.92,71031.0,246.2101,246.2101,245.6948,245.7245,71031.0
2021-07-02 13:30:00,247.94,248.2,247.87,247.98,83841.0,245.7443,246.002,245.6749,245.784,83841.0
2021-07-02 14:00:00,247.98,248.3,247.97,248.19,146129.0,245.784,246.1011,245.774,245.9921,146129.0
2021-07-02 14:30:00,248.18,248.22,247.8,248.0,110688.0,245.9822,246.0218,245.6055,245.8038,110688.0
2021-07-02 15:00:00,247.98,248.1,247.81,248.04,118734.0,245.784,245.9029,245.6155,245.8434,118734.0
2021-07-02 15:30:00,248.04,248.72,247.95,248.21,516103.0,245.8434,246.5174,245.7542,246.0119,516103.0
2021-07-06 09:30:00,249.0,251.09,248.98,249.9,894094.0,246.7949,248.8664,246.7751,247.687,894094.0
2021-07-06 10:00:00,249.92,252.38,249.67,251.93,471713.0,247.7068,250.145,247.459,249.699,471713.0
2021-07-06 10:30:00,252.03,252.92,251.41,251.9,293730.0,249.7981,250.6802,249.1836,249.6692,293730.0
2021-07-06 11:00:00,251.86,251.95,250.33,250.76,196423.0,249.6296,249.7188,248.1131,248.5393,196423.0
2021-07-06 11:30:00,250.82,250.82,249.9,250.28,137012.0,248.5988,248.5988,247.687,248.0636,137012.0
2021-07-06 12:00:00,250.22,250.28,248.37,249.1,152644.0,248.0041,248.0636,246.1705,246.894,152644.0
2021-07-06 12:30:00,249.07,249.74,248.51,249.66,122626.0,246.8643,247.5284,246.3093,247.4491,122626.0
2021-07-06 13:00:00,249.6,249.85,249.35,249.7,151391.0,247.3896,247.6374,247.1418,247.4887,151391.0
2021-07-06 13:30:00,249.7,249.74,249.22,249.58,125002.0,247.4887,247.5284,247.013,247.3698,125002.0
2021-07-06 14:00:00,249.58,250.05,249.36,249.7,134387.0,247.3698,247.8356,247.1517,247.4887,134387.0
2021-07-06 14:30:00,249.76,250.08,249.64,249.9,127682.0,247.5482,247.8654,247.4293,247.687,127682.0
2021-07-06 15:00:00,249.89,250.29,249.7,250.12,161518.0,247.677,248.0735,247.4887,247.905,161518.0
2021-07-06 15:30:00,250.12,250.32,249.85,250.17,368800.0,247.905,248.1032,247.6374,247.9546,368800.0
2021-07-07 09:30:00,253.46,253.5,249.56,250.87,608889.0,251.2154,251.2551,247.35,248.6484,608889.0
2021-07-07 10:00:00,250.9,251.32,249.34,250.27,310590.0,248.6781,249.0944,247.1319,248.0537,310590.0
2021-07-07 10:30:00,250.18,250.56,247.86,249.85,336278.0,247.9645,248.3411,245.665,247.6374,336278.0
2021-07-07 11:00:00,249.75,250.14,249.04,249.53,160266.0,247.5383,247.9248,246.8346,247.3202,160266.0
2021-07-07 11:30:00,249.57,251.2,249.17,250.82,198603.0,247.3599,248.9754,246.9634,248.5988,198603.0
2021-07-07 12:00:00,250.91,251.07,250.06,250.07,82703.0,248.688,248.8466,247.8455,247.8554,82703.0
2021-07-07 12:30:00,250.08,250.26,249.06,250.02,149808.0,247.8654,248.0438,246.8544,247.8059,149808.0
2021-07-07 13:00:00,249.95,249.97,249.23,249.61,92231.0,247.7365,247.7563,247.0229,247.3995,92231.0
2021-07-07 13:30:00,249.62,249.63,248.63,248.63,106333.0,247.4094,247.4193,246.4282,246.4282,106333.0
2021-07-07 14:00:00,248.69,249.73,248.66,249.23,104946.0,246.4877,247.5185,246.4579,247.0229,104946.0
2021-07-07 14:30:00,249.19,249.25,248.52,248.96,107732.0,246.9832,247.0427,246.3192,246.7553,107732.0
2021-07-07 15:00:00,248.91,249.13,248.32,248.48,135089.0,246.7057,246.9238,246.1209,246.2795,135089.0
2021-07-07 15:30:00,248.47,249.0,248.24,248.35,310267.0,246.2696,246.7949,246.0417,246.1507,310267.0
2021-07-08 09:30:00,244.84,245.67,242.76,244.58,739394.0,242.6718,243.4944,240.6102,242.4141,739394.0
2021-07-08 10:00:00,244.59,245.35,242.8,244.46,335917.0,242.424,243.1772,240.6498,242.2951,335917.0
2021-07-08 10:30:00,244.47,244.67,242.11,242.46,327472.0,242.305,242.5033,239.9659,240.3128,327472.0
2021-07-08 11:00:00,242.46,243.95,241.74,243.67,228003.0,240.3128,241.7896,239.5992,241.5121,228003.0
2021-07-08 11:30:00,243.67,244.25,243.05,244.25,139400.0,241.5121,242.087,240.8976,242.087,139400.0
2021-07-08 12:00:00,244.28,245.6,244.25,245.49,166683.0,242.1167,243.425,242.087,243.316,166683.0
2021-07-08 12:30:00,245.51,245.96,245.0,245.09,106255.0,243.3358,243.7818,242.8303,242.9195,106255.0
2021-07-08 13:00:00,245.06,246.08,245.06,245.8,102165.0,242.8898,243.9008,242.8898,243.6233,102165.0
2021-07-08 13:30:00,245.8,246.4,245.75,246.22,78450.0,243.6233,244.2179,243.5737,244.0395,78450.0
2021-07-08 14:00:00,246.25,246.58,245.7,245.96,96360.0,244.0693,244.3964,243.5241,243.7818,96360.0
2021-07-08 14:30:00,245.98,246.31,245.71,245.95,94470.0,243.8017,244.1287,243.5341,243.7719,94470.0
2021-07-08 15:00:00,245.96,246.25,245.39,245.59,101951.0,243.7818,244.0693,243.2169,243.4151,101951.0
2021-07-08 15:30:00,245.59,246.1,245.14,245.95,438708.0,243.4151,243.9206,242.9691,243.7719,438708.0
2021-07-09 09:30:00,245.59,245.96,244.09,245.5,277478.0,243.4151,243.7818,241.9284,243.3259,277478.0
2021-07-09 10:00:00,245.53,246.1,245.09,245.28,174619.0,243.3556,243.9206,242.9195,243.1079,174619.0
2021-07-09 10:30:00,245.23,246.78,244.71,246.58,170193.0,243.0583,244.5946,242.5429,244.3964,170193.0
2021-07-09 11:00:00,246.57,247.1,246.31,246.96,150000.0,244.3864,244.9117,244.1287,244.773,150000.0
2021-07-09 11:30:00,246.93,248.0,246.53,246.76,157538.0,244.7433,245.8038,244.3468,244.5748,157538.0
2021-07-09 12:00:00,246.76,247.05,246.43,246.7,113899.0,244.5748,244.8622,244.2477,244.5153,113899.0
2021-07-09 12:30:00,246.68,246.79,246.05,246.23,91344.0,244.4955,244.6045,243.871,244.0495,91344.0
2021-07-09 13:00:00,246.18,246.36,245.82,246.04,110034.0,243.9999,244.1783,243.6431,243.8611,110034.0
2021-07-09 13:30:00,246.12,246.12,245.61,245.89,131197.0,243.9404,243.9404,243.4349,243.7125,131197.0
2021-07-09 14:00:00,245.91,245.95,245.32,245.56,134646.0,243.7323,243.7719,243.1475,243.3854,134646.0
2021-07-09 14:30:00,245.52,245.85,245.31,245.77,89144.0,243.3457,243.6728,243.1376,243.5935,89144.0
2021-07-09 15:00:00,245.77,245.89,245.46,245.63,102383.0,243.5935,243.7125,243.2863,243.4548,102383.0
2021-07-09 15:30:00,245.61,245.79,244.97,245.06,550014.0,243.4349,243.6133,242.8006,242.8898,550014.0
2021-07-12 09:30:00,247.22,247.26,243.61,243.89,507996.0,245.0307,245.0703,241.4527,241.7302,507996.0
2021-07-12 10:00:00,243.94,243.94,242.07,242.46,380384.0,241.7797,241.7797,239.9263,240.3128,380384.0
2021-07-12 10:30:00,242.51,242.94,242.09,242.85,230575.0,240.3624,240.7886,239.9461,240.6994,230575.0
2021-07-12 11:00:00,242.85,243.82,242.1,242.52,315161.0,240.6994,241.6608,239.956,240.3723,315161.0
2021-07-12 11:30:00,242.54,243.0,242.1,242.76,168779.0,240.3921,240.8481,239.956,240.6102,168779.0
2021-07-12 12:00:00,242.76,242.84,242.15,242.72,380571.0,240.6102,240.6895,240.0056,240.5705,380571.0
2021-07-12 12:30:00,242.74,243.11,242.49,243.02,174017.0,240.5904,240.9571,240.3426,240.8679,174017.0
2021-07-12 13:00:00,242.99,243.01,242.13,242.23,161225.0,240.8381,240.858,239.9858,240.0849,161225.0
2021-07-12 13:30:00,242.25,242.36,241.85,242.36,283475.0,240.1047,240.2137,239.7082,240.2137,283475.0
2021-07-12 14:00:00,242.39,242.6,242.06,242.14,97930.0,240.2435,240.4516,239.9164,239.9957,97930.0
2021-07-12 14:30:00,242.17,242.87,242.12,242.2,194091.0,240.0254,240.7192,239.9758,240.0551,194091.0
2021-07-12 15:00:00,242.19,243.12,242.19,242.72,243218.0,240.0452,240.967,240.0452,240.5705,243218.0
2021-07-12 15:30:00,242.72,243.15,242.64,242.89,501259.0,240.5705,240.9967,240.4912,240.739,501259.0
2021-07-13 09:30:00,242.29,244.54,241.68,244.07,653675.0,240.1443,242.3744,239.5397,241.9086,653675.0
2021-07-13 10:00:00,244.15,244.85,243.29,244.68,377636.0,241.9879,242.6817,241.1355,242.5132,377636.0
2021-07-13 10:30:00,244.66,246.5,244.5,246.34,429980.0,242.4934,244.3171,242.3348,244.1585,429980.0
2021-07-13 11:00:00,246.36,246.89,245.86,246.49,602109.0,244.1783,244.7036,243.6827,244.3071,602109.0
2021-07-13 11:30:00,246.46,247.16,246.27,246.45,288932.0,244.2774,244.9712,244.0891,244.2675,288932.0
2021-07-13 12:00:00,246.45,246.66,245.93,246.05,219576.0,244.2675,244.4756,243.7521,243.871,219576.0
2021-07-13 12:30:00,246.09,246.15,245.38,245.52,314179.0,243.9107,243.9702,243.207,243.3457,314179.0
2021-07-13 13:00:00,245.53,245.58,243.94,244.42,230835.0,243.3556,243.4052,241.7797,242.2555,230835.0
2021-07-13 13:30:00,244.4,244.52,243.78,244.07,240088.0,242.2357,242.3546,241.6211,241.9086,240088.0
2021-07-13 14:00:00,244.04,244.1,243.0,244.0,271802.0,241.8788,241.9383,240.8481,241.8392,271802.0
2021-07-13 14:30:00,243.97,244.31,243.53,244.26,93394.0,241.8095,242.1465,241.3734,242.0969,93394.0
2021-07-13 15:00:00,244.25,244.52,243.96,244.09,262414.0,242.087,242.3546,241.7996,241.9284,262414.0
2021-07-13 15:30:00,244.13,244.45,243.83,244.05,468169.0,241.968,242.2852,241.6707,241.8888,468169.0
2021-07-14 09:30:00,244.5,246.15,243.1,243.95,655377.0,242.3348,243.9702,240.9472,241.7896,655377.0
2021-07-14 10:00:00,243.94,245.0,242.53,242.86,358172.0,241.7797,242.8303,240.3822,240.7093,358172.0
2021-07-14 10:30:00,242.87,243.26,242.11,242.31,279438.0,240.7192,241.1058,239.9659,240.1642,279438.0
2021-07-14 11:00:00,242.31,242.44,240.63,240.9,356792.0,240.1642,240.293,238.499,238.7667,356792.0
2021-07-14 11:30:00,240.88,243.21,239.87,240.12,423254.0,238.7468,241.0562,237.7458,237.9936,423254.0
2021-07-14 12:00:00,240.05,241.24,240.04,240.76,223333.0,237.9242,239.1036,237.9143,238.6279,223333.0
2021-07-14 12:30:00,240.76,241.85,240.51,241.73,261169.0,238.6279,239.7082,238.3801,239.5893,261169.0
2021-07-14 13:00:00,241.72,242.38,241.12,241.3,222596.0,239.5794,240.2335,238.9847,239.1631,222596.0
2021-07-14 13:30:00,241.4,241.95,241.36,241.79,215031.0,239.2622,239.8074,239.2226,239.6488,215031.0
2021-07-14 14:00:00,241.86,243.0,241.76,242.29,211353.0,239.7182,240.8481,239.619,240.1443,211353.0
2021-07-14 14:30:00,242.35,243.31,242.34,242.86,186170.0,240.2038,241.1553,240.1939,240.7093,186170.0
2021-07-14 15:00:00,242.92,243.09,242.46,242.6,140783.0,240.7688,240.9373,240.3128,240.4516,140783.0
2021-07-14 15:30:00,242.6,243.17,241.99,242.45,496564.0,240.4516,241.0165,239.847,240.3029,496564.0
2021-07-15 09:30:00,241.22,242.03,237.32,239.7,856130.0,239.0838,239.8866,235.2184,237.5773,856130.0
2021-07-15 10:00:00,239.52,239.83,237.13,237.34,474641.0,237.3989,237.7061,235.03,235.2382,474641.0
2021-07-15 10:30:00,237.34,238.02,236.26,236.73,395044.0,235.2382,235.9122,234.1677,234.6336,395044.0
2021-07-15 11:00:00,236.72,237.2,236.54,236.79,214759.0,234.6237,235.0994,234.4453,234.693,214759.0
2021-07-15 11:30:00,236.77,237.31,236.47,236.55,175051.0,234.6732,235.2084,234.3759,234.4552,175051.0
2021-07-15 12:00:00,236.54,237.05,236.0,236.96,221574.0,234.4453,234.9507,233.91,234.8615,221574.0
2021-07-15 12:30:00,237.0,239.07,236.92,238.28,618908.0,234.9012,236.9529,234.8219,236.1699,618908.0
2021-07-15 13:00:00,238.25,238.28,236.91,237.2,303116.0,236.1401,236.1699,234.812,235.0994,303116.0
2021-07-15 13:30:00,237.09,237.17,235.82,235.9,370670.0,234.9904,235.0697,233.7316,233.8109,370670.0
2021-07-15 14:00:00,235.91,236.77,235.85,236.63,159919.0,233.8208,234.6732,233.7614,234.5345,159919.0
2021-07-15 14:30:00,236.59,237.07,236.49,237.0,147295.0,234.4948,234.9706,234.3957,234.9012,147295.0
2021-07-15 15:00:00,237.04,237.69,237.01,237.27,295986.0,234.9408,235.5851,234.9111,235.1688,295986.0
2021-07-15 15:30:00,237.31,237.77,236.82,237.58,726585.0,235.2084,235.6644,234.7228,235.4761,726585.0
2021-07-16 09:30:00,238.3,240.5,238.15,240.1,751580.0,236.1897,238.3702,236.041,237.9737,751580.0
2021-07-16 10:00:00,240.09,240.88,238.65,238.98,434986.0,237.9638,238.7468,236.5366,236.8637,434986.0
2021-07-16 10:30:00,239.01,240.58,238.98,239.9,361922.0,236.8934,238.4495,236.8637,237.7755,361922.0
2021-07-16 11:00:00,239.97,240.5,238.65,239.05,229184.0,237.8449,238.3702,236.5366,236.933,229184.0
2021-07-16 11:30:00,239.01,239.28,238.0,238.98,190290.0,236.8934,237.161,235.8923,236.8637,190290.0
2021-07-16 12:00:00,238.91,239.99,238.9,239.9,112410.0,236.7943,237.8647,236.7844,237.7755,112410.0
2021-07-16 12:30:00,239.9,240.2,238.91,238.92,171717.0,237.7755,238.0729,236.7943,236.8042,171717.0
2021-07-16 13:00:00,238.94,239.4,238.88,238.91,76506.0,236.824,237.2799,236.7645,236.7943,76506.0
2021-07-16 13:30:00,238.89,239.06,237.9,238.86,194414.0,236.7745,236.9429,235.7932,236.7447,194414.0
2021-07-16 14:00:00,238.87,239.21,238.41,239.03,83456.0,236.7546,237.0916,236.2987,236.9132,83456.0
2021-07-16 14:30:00,238.98,239.22,237.96,238.6,162152.0,236.8637,237.1015,235.8527,236.487,162152.0
2021-07-16 15:00:00,238.59,238.65,237.8,238.18,219949.0,236.4771,236.5366,235.6941,236.0707,219949.0
2021-07-16 15:30:00,238.2,238.5,237.77,238.44,482474.0,236.0906,236.3879,235.6644,236.3284,482474.0
2021-07-19 09:30:00,236.51,238.5,234.97,235.31,845560.0,234.4155,236.3879,232.8892,233.2262,845560.0
2021-07-19 10:00:00,235.28,236.59,234.75,235.16,276766.0,233.1964,234.4948,232.6711,233.0775,276766.0
2021-07-19 10:30:00,235.12,236.04,234.31,236.03,367786.0,233.0378,233.9497,232.235,233.9398,367786.0
2021-07-19 11:00:00,236.0,236.21,235.06,235.44,230633.0,233.91,234.1182,232.9784,233.355,230633.0
2021-07-19 11:30:00,235.42,237.2,235.42,236.52,315513.0,233.3352,235.0994,233.3352,234.4254,315513.0
2021-07-19 12:00:00,236.47,237.05,235.86,236.45,278758.0,234.3759,234.9507,233.7713,234.3561,278758.0
2021-07-19 12:30:00,236.45,236.55,234.88,234.98,135606.0,234.3561,234.4552,232.8,232.8991,135606.0
2021-07-19 13:00:00,234.95,235.22,234.75,235.03,237830.0,232.8693,233.137,232.6711,232.9486,237830.0
2021-07-19 13:30:00,235.0,236.31,234.92,235.24,238641.0,232.9189,234.2173,232.8396,233.1568,238641.0
2021-07-19 14:00:00,235.24,237.17,235.21,236.48,236242.0,233.1568,235.0697,233.127,234.3858,236242.0
2021-07-19 14:30:00,236.57,236.82,235.86,236.66,209321.0,234.475,234.7228,233.7713,234.5642,209321.0
2021-07-19 15:00:00,236.63,237.06,235.98,235.98,416114.0,234.5345,234.9607,233.8902,233.8902,416114.0
2021-07-19 15:30:00,236.03,237.69,235.98,237.68,760487.0,233.9398,235.5851,233.8902,235.5752,760487.0
2021-07-20 09:30:00,238.7,239.0,236.27,238.57,496164.0,236.5861,236.8835,234.1777,236.4573,496164.0
2021-07-20 10:00:00,238.66,238.75,237.71,238.34,349607.0,236.5465,236.6357,235.6049,236.2293,349607.0
2021-07-20 10:30:00,238.25,240.29,238.16,240.01,465713.0,236.1401,238.1621,236.0509,237.8845,465713.0
2021-07-20 11:00:00,240.01,241.2,239.26,241.2,300345.0,237.8845,239.064,237.1412,239.064,300345.0
2021-07-20 11:30:00,241.3,241.47,240.78,240.8,189060.0,239.1631,239.3316,238.6477,238.6675,189060.0
2021-07-20 12:00:00,240.79,241.19,240.56,240.97,129502.0,238.6576,239.0541,238.4297,238.836,129502.0
2021-07-20 12:30:00,240.95,242.1,240.88,242.0,217792.0,238.8162,239.956,238.7468,239.8569,217792.0
2021-07-20 13:00:00,241.96,242.61,241.6,242.44,183438.0,239.8173,240.4615,239.4605,240.293,183438.0
2021-07-20 13:30:00,242.44,242.6,242.2,242.43,144594.0,240.293,240.4516,240.0551,240.2831,144594.0
2021-07-20 14:00:00,242.49,243.18,241.99,243.02,263038.0,240.3426,241.0265,239.847,240.8679,263038.0
2021-07-20 14:30:00,243.02,243.13,241.95,242.18,246275.0,240.8679,240.9769,239.8074,240.0353,246275.0
2021-07-20 15:00:00,242.18,243.08,242.18,242.64,280685.0,240.0353,240.9273,240.0353,240.4912,280685.0
2021-07-20 15:30:00,242.62,242.65,239.06,240.11,1186962.0,240.4714,240.5012,236.9429,237.9836,1186962.0
2021-07-21 09:30:00,241.44,241.75,238.27,241.54,858779.0,239.3019,239.6091,236.1599,239.401,858779.0
2021-07-21 10:00:00,241.5,242.36,241.02,242.17,275627.0,239.3613,240.2137,238.8856,240.0254,275627.0
2021-07-21 10:30:00,242.22,242.93,241.73,241.94,325321.0,240.075,240.7787,239.5893,239.7974,325321.0
2021-07-21 11:00:00,241.99,242.31,241.44,241.5,181620.0,239.847,240.1642,239.3019,239.3613,181620.0
2021-07-21 11:30:00,241.46,242.14,241.25,242.0,252342.0,239.3217,239.9957,239.1136,239.8569,252342.0
2021-07-21 12:00:00,241.98,242.25,241.61,242.13,257704.0,239.8371,240.1047,239.4704,239.9858,257704.0
2021-07-21 12:30:00,242.15,242.98,242.04,242.15,261072.0,240.0056,240.8282,239.8966,240.0056,261072.0
2021-07-21 13:00:00,242.16,242.66,242.07,242.52,179163.0,240.0155,240.5111,239.9263,240.3723,179163.0
2021-07-21 13:30:00,242.55,242.58,241.71,242.27,283107.0,240.402,240.4318,239.5695,240.1245,283107.0
2021-07-21 14:00:00,242.26,242.37,241.77,241.99,237848.0,240.1146,240.2236,239.6289,239.847,237848.0
2021-07-21 14:30:00,242.02,242.47,241.92,242.3,233791.0,239.8767,240.3227,239.7776,240.1543,233791.0
2021-07-21 15:00:00,242.32,242.87,242.24,242.63,320137.0,240.1741,240.7192,240.0948,240.4813,320137.0
2021-07-21 15:30:00,242.64,242.93,241.54,242.11,1205263.0,240.4912,240.7787,239.401,239.9659,1205263.0
2021-07-22 09:30:00,243.5,247.5,243.34,245.13,981454.0,241.3436,245.3082,241.185,242.9592,981454.0
2021-07-22 10:00:00,245.18,245.65,244.63,245.37,314363.0,243.0087,243.4746,242.4636,243.1971,314363.0
2021-07-22 10:30:00,245.39,246.02,245.34,245.54,142203.0,243.2169,243.8413,243.1673,243.3656,142203.0
2021-07-22 11:00:00,245.53,245.98,245.35,245.9,240533.0,243.3556,243.8017,243.1772,243.7224,240533.0
2021-07-22 11:30:00,245.88,247.34,245.86,247.27,245855.0,243.7026,245.1496,243.6827,245.0802,245855.0
2021-07-22 12:00:00,247.28,247.51,246.51,247.31,164576.0,245.0902,245.3181,244.327,245.1199,164576.0
2021-07-22 12:30:00,247.32,247.79,247.04,247.62,132963.0,245.1298,245.5956,244.8523,245.4271,132963.0
2021-07-22 13:00:00,247.62,248.15,247.0,247.09,258451.0,245.4271,245.9524,244.8126,244.9018,258451.0
2021-07-22 13:30:00,247.08,247.2,246.61,247.09,162270.0,244.8919,245.0109,244.4261,244.9018,162270.0
2021-07-22 14:00:00,247.08,248.04,247.04,247.98,201236.0,244.8919,245.8434,244.8523,245.784,201236.0
2021-07-22 14:30:00,247.97,248.7,247.67,248.34,306869.0,245.774,246.4976,245.4767,246.1408,306869.0
2021-07-22 15:00:00,248.33,248.68,248.04,248.67,306449.0,246.1309,246.4778,245.8434,246.4678,306449.0
2021-07-22 15:30:00,248.67,248.67,247.79,248.29,714663.0,246.4678,246.4678,245.5956,246.0912,714663.0
2021-07-23 09:30:00,250.0,250.56,246.88,248.27,743336.0,247.7861,248.3411,244.6937,246.0714,743336.0
2021-07-23 10:00:00,248.22,248.31,246.68,247.59,285860.0,246.0218,246.111,244.4955,245.3974,285860.0
2021-07-23 10:30:00,247.6,247.79,246.98,247.48,143257.0,245.4073,245.5956,244.7928,245.2884,143257.0
2021-07-23 11:00:00,247.48,248.57,247.4,248.38,208065.0,245.2884,246.3687,245.2091,246.1804,208065.0
2021-07-23 11:30:00,248.41,249.95,248.39,249.84,368959.0,246.2101,247.7365,246.1903,247.6275,368959.0
2021-07-23 12:00:00,249.86,249.92,248.5,249.06,160209.0,247.6473,247.7068,246.2993,246.8544,160209.0
2021-07-23 12:30:00,249.06,249.27,248.71,248.84,110075.0,246.8544,247.0625,246.5075,246.6363,110075.0
2021-07-23 13:00:00,248.82,249.27,248.52,249.04,114974.0,246.6165,247.0625,246.3192,246.8346,114974.0
2021-07-23 13:30:00,249.04,249.04,248.42,248.67,112164.0,246.8346,246.8346,246.2201,246.4678,112164.0
2021-07-23 14:00:00,248.66,248.98,248.43,248.83,119199.0,246.4579,246.7751,246.23,246.6264,119199.0
2021-07-23 14:30:00,248.82,248.83,248.27,248.36,123552.0,246.6165,246.6264,246.0714,246.1606,123552.0
2021-07-23 15:00:00,248.38,248.42,247.87,248.24,120741.0,246.1804,246.2201,245.6749,246.0417,120741.0
2021-07-23 15:30:00,248.22,248.52,248.02,248.28,433363.0,246.0218,246.3192,245.8236,246.0813,433363.0
2021-07-26 09:30:00,248.2,248.48,245.82,248.06,395275.0,246.002,246.2795,243.6431,245.8632,395275.0
2021-07-26 10:00:00,248.12,248.29,246.62,246.78,180799.0,245.9227,246.0912,244.436,244.5946,180799.0
2021-07-26 10:30:00,246.79,248.04,246.23,246.27,187130.0,244.6045,245.8434,244.0495,244.0891,187130.0
2021-07-26 11:00:00,246.24,247.0,246.04,246.76,180849.0,244.0594,244.8126,243.8611,244.5748,180849.0
2021-07-26 11:30:00,246.77,247.66,246.67,247.59,154645.0,244.5847,245.4668,244.4856,245.3974,154645.0
2021-07-26 12:00:00,247.59,247.68,247.32,247.49,92726.0,245.3974,245.4866,245.1298,245.2983,92726.0
2021-07-26 12:30:00,247.45,247.68,247.02,247.68,102265.0,245.2586,245.4866,244.8325,245.4866,102265.0
2021-07-26 13:00:00,247.68,248.14,247.4,248.1,121422.0,245.4866,245.9425,245.2091,245.9029,121422.0
2021-07-26 13:30:00,248.11,248.14,247.55,247.55,95953.0,245.9128,245.9425,245.3578,245.3578,95953.0
2021-07-26 14:00:00,247.55,247.77,247.37,247.72,101132.0,245.3578,245.5758,245.1794,245.5263,101132.0
2021-07-26 14:30:00,247.7,247.89,247.58,247.76,93898.0,245.5064,245.6948,245.3875,245.5659,93898.0
2021-07-26 15:00:00,247.75,247.99,247.56,247.98,138383.0,245.556,245.7939,245.3677,245.784,138383.0
2021-07-26 15:30:00,247.97,248.01,247.15,247.6,386132.0,245.774,245.8137,244.9613,245.4073,386132.0
2021-07-27 09:30:00,247.21,248.13,246.48,246.62,338092.0,245.0208,245.9326,244.2972,244.436,338092.0
2021-07-27 10:00:00,246.49,246.96,244.61,245.1,484988.0,244.3071,244.773,242.4438,242.9295,484988.0
2021-07-27 10:30:00,245.06,245.1,242.7,243.47,285749.0,242.8898,242.9295,240.5507,241.3139,285749.0
2021-07-27 11:00:00,243.49,243.99,243.0,243.79,216538.0,241.3337,241.8293,240.8481,241.6311,216538.0
2021-07-27 11:30:00,243.74,243.75,242.37,243.72,265430.0,241.5815,241.5914,240.2236,241.5617,265430.0
2021-07-27 12:00:00,243.67,244.11,242.75,243.61,167034.0,241.5121,241.9482,240.6003,241.4527,167034.0
2021-07-27 12:30:00,243.57,243.7,242.54,242.69,122122.0,241.413,241.5419,240.3921,240.5408,122122.0
2021-07-27 13:00:00,242.69,242.83,241.19,241.62,227755.0,240.5408,240.6796,239.0541,239.4803,227755.0
2021-07-27 13:30:00,241.65,242.06,241.32,241.34,169428.0,239.51,239.9164,239.1829,239.2028,169428.0
2021-07-27 14:00:00,241.34,243.1,241.34,242.77,219764.0,239.2028,240.9472,239.2028,240.6201,219764.0
2021-07-27 14:30:00,242.73,243.75,242.73,243.71,95587.0,240.5804,241.5914,240.5804,241.5518,95587.0
2021-07-27 15:00:00,243.7,244.0,243.29,243.4,116479.0,241.5419,241.8392,241.1355,241.2445,116479.0
2021-07-27 15:30:00,243.39,243.64,242.98,243.52,485630.0,241.2346,241.4824,240.8282,241.3634,485630.0
2021-07-28 09:30:00,243.82,245.59,243.0,245.14,508960.0,241.6608,243.4151,240.8481,242.9691,508960.0
2021-07-28 10:00:00,245.12,246.08,244.73,245.37,201465.0,242.9493,243.9008,242.5627,243.1971,201465.0
2021-07-28 10:30:00,245.31,245.71,244.25,245.08,130746.0,243.1376,243.5341,242.087,242.9096,130746.0
2021-07-28 11:00:00,245.22,245.63,244.87,244.88,120955.0,243.0484,243.4548,242.7015,242.7114,120955.0
2021-07-28 11:30:00,244.88,245.02,244.12,244.64,130258.0,242.7114,242.8502,241.9581,242.4735,130258.0
2021-07-28 12:00:00,244.68,245.04,244.59,244.84,150405.0,242.5132,242.87,242.424,242.6718,150405.0
2021-07-28 12:30:00,244.81,244.91,244.04,244.47,108331.0,242.642,242.7411,241.8788,242.305,108331.0
2021-07-28 13:00:00,244.52,244.72,243.85,244.31,115421.0,242.3546,242.5528,241.6905,242.1465,115421.0
2021-07-28 13:30:00,244.23,244.52,243.98,244.24,99020.0,242.0672,242.3546,241.8194,242.0771,99020.0
2021-07-28 14:00:00,244.24,244.91,243.75,244.35,132113.0,242.0771,242.7411,241.5914,242.1861,132113.0
2021-07-28 14:30:00,244.35,244.88,243.85,244.32,100139.0,242.1861,242.7114,241.6905,242.1564,100139.0
2021-07-28 15:00:00,244.34,244.58,244.02,244.34,151695.0,242.1762,242.4141,241.859,242.1762,151695.0
2021-07-28 15:30:00,244.36,244.55,243.93,243.94,347070.0,242.196,242.3843,241.7698,241.7797,347070.0
2021-07-29 09:30:00,243.49,245.99,243.49,245.44,252238.0,241.3337,243.8116,241.3337,243.2664,252238.0
2021-07-29 10:00:00,245.54,245.66,243.56,245.03,196631.0,243.3656,243.4845,241.4031,242.8601,196631.0
2021-07-29 10:30:00,245.03,245.5,244.6,245.23,124557.0,242.8601,243.3259,242.4339,243.0583,124557.0
2021-07-29 11:00:00,245.27,245.63,244.61,245.57,170731.0,243.098,243.4548,242.4438,243.3953,170731.0
2021-07-29 11:30:00,245.6,246.0,245.21,245.4,151384.0,243.425,243.8215,243.0385,243.2268,151384.0
2021-07-29 12:00:00,245.4,246.0,245.33,245.39,63776.0,243.2268,243.8215,243.1574,243.2169,63776.0
2021-07-29 12:30:00,245.46,245.54,245.13,245.44,62141.0,243.2863,243.3656,242.9592,243.2664,62141.0
2021-07-29 13:00:00,245.45,245.95,245.22,245.9,74140.0,243.2764,243.7719,243.0484,243.7224,74140.0
2021-07-29 13:30:00,245.87,246.16,245.29,245.43,91577.0,243.6926,243.9801,243.1178,243.2565,91577.0
2021-07-29 14:00:00,245.44,245.45,244.53,244.75,124846.0,243.2664,243.2764,242.3645,242.5826,124846.0
2021-07-29 14:30:00,244.79,244.89,244.25,244.31,90357.0,242.6222,242.7213,242.087,242.1465,90357.0
2021-07-29 15:00:00,244.35,244.74,244.15,244.16,89445.0,242.1861,242.5726,241.9879,241.9978,89445.0
2021-07-29 15:30:00,244.17,244.45,244.0,244.03,257063.0,242.0077,242.2852,241.8392,241.8689,257063.0
2021-07-30 09:30:00,243.0,243.82,242.02,243.19,251747.0,240.8481,241.6608,239.8767,241.0364,251747.0
2021-07-30 10:00:00,243.15,244.1,242.89,243.99,129485.0,240.9967,241.9383,240.739,241.8293,129485.0
2021-07-30 10:30:00,244.09,244.24,243.26,243.46,96575.0,241.9284,242.0771,241.1058,241.304,96575.0
2021-07-30 11:00:00,243.42,243.5,242.6,243.03,83546.0,241.2643,241.3436,240.4516,240.8778,83546.0
2021-07-30 11:30:00,243.06,243.4,242.53,242.92,73852.0,240.9075,241.2445,240.3822,240.7688,73852.0
2021-07-30 12:00:00,242.94,243.31,242.73,242.73,57916.0,240.7886,241.1553,240.5804,240.5804,57916.0
2021-07-30 12:30:00,242.75,243.03,242.58,242.91,58387.0,240.6003,240.8778,240.4318,240.7589,58387.0
2021-07-30 13:00:00,242.93,242.99,242.63,242.8,64119.0,240.7787,240.8381,240.4813,240.6498,64119.0
2021-07-30 13:30:00,242.75,242.93,242.42,242.54,58767.0,240.6003,240.7787,240.2732,240.3921,58767.0
2021-07-30 14:00:00,242.54,242.6,241.8,241.97,95399.0,240.3921,240.4516,239.6587,239.8272,95399.0
2021-07-30 14:30:00,241.95,242.09,241.7,241.97,113526.0,239.8074,239.9461,239.5596,239.8272,113526.0
2021-07-30 15:00:00,241.98,242.43,241.91,242.21,142552.0,239.8371,240.2831,239.7677,240.0651,142552.0
2021-07-30 15:30:00,242.22,242.44,241.63,241.94,498088.0,240.075,240.293,239.4902,239.7974,498088.0
2021-08-02 09:30:00,242.31,242.47,238.88,239.85,401572.0,240.1642,240.3227,236.7645,237.726,401572.0
2021-08-02 10:00:00,239.76,241.34,239.39,240.56,228767.0,237.6367,239.2028,237.27,238.4297,228767.0
2021-08-02 10:30:00,240.57,241.64,240.57,241.59,109484.0,238.4396,239.5001,238.4396,239.4505,109484.0
2021-08-02 11:00:00,241.6,242.0,241.06,241.63,125793.0,239.4605,239.8569,238.9252,239.4902,125793.0
2021-08-02 11:30:00,241.68,242.25,241.49,241.56,112870.0,239.5397,240.1047,239.3514,239.4208,112870.0
2021-08-02 12:00:00,241.53,241.59,240.14,241.46,95748.0,239.3911,239.4505,238.0134,239.3217,95748.0
2021-08-02 12:30:00,241.46,241.76,241.34,241.39,65142.0,239.3217,239.619,239.2028,239.2523,65142.0
2021-08-02 13:00:00,241.39,241.8,241.35,241.65,74227.0,239.2523,239.6587,239.2127,239.51,74227.0
2021-08-02 13:30:00,241.63,241.7,241.1,241.24,76646.0,239.4902,239.5596,238.9649,239.1036,76646.0
2021-08-02 14:00:00,241.22,241.44,240.9,241.11,95910.0,239.0838,239.3019,238.7667,238.9748,95910.0
2021-08-02 14:30:00,241.06,241.38,240.85,240.9,61857.0,238.9252,239.2424,238.7171,238.7667,61857.0
2021-08-02 15:00:00,240.88,241.14,240.61,240.62,100260.0,238.7468,239.0045,238.4792,238.4891,100260.0
2021-08-02 15:30:00,240.64,240.93,240.4,240.86,283690.0,238.509,238.7964,238.2711,238.727,283690.0
2021-08-03 09:30:00,241.38,243.05,240.84,240.97,236486.0,239.2424,240.8976,238.7072,238.836,236486.0
2021-08-03 10:00:00,240.96,241.12,239.04,240.68,233900.0,238.8261,238.9847,236.9231,238.5486,233900.0
2021-08-03 10:30:00,240.71,240.85,239.77,240.17,154662.0,238.5783,238.7171,237.6467,238.0431,154662.0
2021-08-03 11:00:00,240.17,240.55,239.63,239.78,127900.0,238.0431,238.4198,237.5079,237.6566,127900.0
2021-08-03 11:30:00,239.81,241.38,239.79,241.2,150278.0,237.6863,239.2424,237.6665,239.064,150278.0
2021-08-03 12:00:00,241.24,241.35,240.3,240.4,97223.0,239.1036,239.2127,238.172,238.2711,97223.0
2021-08-03 12:30:00,240.38,240.87,240.24,240.8,65034.0,238.2513,238.7369,238.1125,238.6675,65034.0
2021-08-03 13:00:00,240.83,240.88,240.22,240.29,55715.0,238.6973,238.7468,238.0927,238.1621,55715.0
2021-08-03 13:30:00,240.37,240.65,240.02,240.03,62537.0,238.2413,238.5189,237.8944,237.9044,62537.0
2021-08-03 14:00:00,240.05,240.28,239.8,240.12,131592.0,237.9242,238.1521,237.6764,237.9936,131592.0
2021-08-03 14:30:00,240.12,240.31,239.87,240.23,65139.0,237.9936,238.1819,237.7458,238.1026,65139.0
2021-08-03 15:00:00,240.26,240.78,240.23,240.72,70957.0,238.1323,238.6477,238.1026,238.5882,70957.0
2021-08-03 15:30:00,240.72,241.15,240.59,241.13,275967.0,238.5882,239.0144,238.4594,238.9946,275967.0
2021-08-04 09:30:00,241.62,242.1,240.75,241.76,203039.0,239.4803,239.956,238.618,239.619,203039.0
2021-08-04 10:00:00,241.81,241.95,239.94,240.16,152494.0,239.6686,239.8074,237.8152,238.0332,152494.0
2021-08-04 10:30:00,240.16,240.45,239.67,240.17,125702.0,238.0332,238.3206,237.5475,238.0431,125702.0
2021-08-04 11:00:00,240.22,240.94,240.18,240.74,131058.0,238.0927,238.8063,238.053,238.6081,131058.0
2021-08-04 11:30:00,240.72,241.26,240.02,241.22,186281.0,238.5882,239.1235,237.8944,239.0838,186281.0
2021-08-04 12:00:00,241.2,242.43,240.87,242.18,172853.0,239.064,240.2831,238.7369,240.0353,172853.0
2021-08-04 12:30:00,242.16,242.49,241.83,242.47,108719.0,240.0155,240.3426,239.6884,240.3227,108719.0
2021-08-04 13:00:00,242.46,243.24,242.46,243.1,125030.0,240.3128,241.0859,240.3128,240.9472,125030.0
2021-08-04 13:30:00,243.15,243.27,242.7,242.88,110086.0,240.9967,241.1157,240.5507,240.7291,110086.0
2021-08-04 14:00:00,242.91,243.9,242.9,243.9,129666.0,240.7589,241.7401,240.7489,241.7401,129666.0
2021-08-04 14:30:00,243.91,244.07,243.23,243.23,151782.0,241.75,241.9086,241.076,241.076,151782.0
2021-08-04 15:00:00,243.19,243.79,243.16,243.63,159485.0,241.0364,241.6311,241.0066,241.4725,159485.0
2021-08-04 15:30:00,243.64,244.65,243.52,244.18,578720.0,241.4824,242.4834,241.3634,242.0176,578720.0
2021-08-05 09:30:00,244.68,247.4,243.54,247.11,352841.0,242.5132,245.2091,241.3833,244.9217,352841.0
2021-08-05 10:00:00,247.18,247.97,246.69,247.84,211457.0,244.991,245.774,244.5054,245.6452,211457.0
2021-08-05 10:30:00,247.85,248.99,247.84,248.66,203641.0,245.6551,246.785,245.6452,246.4579,203641.0
2021-08-05 11:00:00,248.64,249.85,248.57,249.26,252021.0,246.4381,247.6374,246.3687,247.0526,252021.0
2021-08-05 11:30:00,249.3,249.5,248.54,248.94,167679.0,247.0923,247.2905,246.339,246.7355,167679.0
2021-08-05 12:00:00,248.96,249.75,248.87,249.71,168366.0,246.7553,247.5383,246.6661,247.4986,168366.0
2021-08-05 12:30:00,249.68,249.95,249.48,249.82,155645.0,247.4689,247.7365,247.2707,247.6077,155645.0
2021-08-05 13:00:00,249.82,250.75,249.67,250.54,270720.0,247.6077,248.5294,247.459,248.3213,270720.0
2021-08-05 13:30:00,250.53,250.91,250.22,250.41,164988.0,248.3114,248.688,248.0041,248.1924,164988.0
2021-08-05 14:00:00,250.4,250.58,250.13,250.33,127104.0,248.1825,248.3609,247.9149,248.1131,127104.0
2021-08-05 14:30:00,250.3,250.31,249.59,249.62,181962.0,248.0834,248.0933,247.3797,247.4094,181962.0
2021-08-05 15:00:00,249.61,249.77,249.38,249.4,149070.0,247.3995,247.5581,247.1716,247.1914,149070.0
2021-08-05 15:30:00,249.36,250.66,249.34,250.56,656835.0,247.1517,248.4402,247.1319,248.3411,656835.0
2021-08-06 09:30:00,249.23,252.08,249.22,252.0,457932.0,247.0229,249.8476,247.013,249.7684,457932.0
2021-08-06 10:00:00,252.08,252.08,250.55,251.02,204040.0,249.8476,249.8476,248.3312,248.797,204040.0
2021-08-06 10:30:00,251.01,251.12,249.71,250.04,216685.0,248.7871,248.8961,247.4986,247.8257,216685.0
2021-08-06 11:00:00,250.07,251.07,249.71,250.97,160772.0,247.8554,248.8466,247.4986,248.7475,160772.0
2021-08-06 11:30:00,250.98,251.15,250.48,251.02,96575.0,248.7574,248.9259,248.2618,248.797,96575.0
2021-08-06 12:00:00,251.03,251.11,250.41,250.71,86212.0,248.8069,248.8862,248.1924,248.4898,86212.0
2021-08-06 12:30:00,250.7,251.25,250.53,250.67,105368.0,248.4799,249.025,248.3114,248.4501,105368.0
2021-08-06 13:00:00,250.71,250.93,250.46,250.7,93318.0,248.4898,248.7078,248.242,248.4799,93318.0
2021-08-06 13:30:00,250.7,251.29,250.66,251.18,143876.0,248.4799,249.0646,248.4402,248.9556,143876.0
2021-08-06 14:00:00,251.18,251.19,250.72,250.77,95626.0,248.9556,248.9655,248.4997,248.5492,95626.0
2021-08-06 14:30:00,250.82,251.02,250.41,250.42,142015.0,248.5988,248.797,248.1924,248.2023,142015.0
2021-08-06 15:00:00,250.43,250.83,250.28,250.67,154569.0,248.2123,248.6087,248.0636,248.4501,154569.0
2021-08-06 15:30:00,250.66,250.92,250.46,250.59,406816.0,248.4402,248.6979,248.242,248.3708,406816.0
2021-08-09 09:30:00,251.42,252.42,247.85,249.16,401669.0,249.1935,250.1846,245.6551,246.9535,401669.0
2021-08-09 10:00:00,249.16,250.55,248.61,250.31,150718.0,246.9535,248.3312,246.4084,248.0933,150718.0
2021-08-09 10:30:00,250.47,250.95,250.04,250.2,156876.0,248.2519,248.7277,247.8257,247.9843,156876.0
2021-08-09 11:00:00,250.24,250.83,249.61,250.21,90564.0,248.0239,248.6087,247.3995,247.9942,90564.0
2021-08-09 11:30:00,250.26,250.26,249.71,249.9,51462.0,248.0438,248.0438,247.4986,247.687,51462.0
2021-08-09 12:00:00,249.94,250.09,249.64,249.66,62724.0,247.7266,247.8753,247.4293,247.4491,62724.0
2021-08-09 12:30:00,249.66,249.99,249.46,249.98,55532.0,247.4491,247.7762,247.2508,247.7662,55532.0
2021-08-09 13:00:00,249.99,250.07,249.63,250.07,48778.0,247.7762,247.8554,247.4193,247.8554,48778.0
2021-08-09 13:30:00,250.07,250.64,250.0,250.39,74902.0,247.8554,248.4204,247.7861,248.1726,74902.0
2021-08-09 14:00:00,250.39,250.66,250.31,250.51,70675.0,248.1726,248.4402,248.0933,248.2915,70675.0
2021-08-09 14:30:00,250.53,250.83,250.37,250.48,75922.0,248.3114,248.6087,248.1528,248.2618,75922.0
2021-08-09 15:00:00,250.45,250.5,249.79,249.9,87046.0,248.2321,248.2816,247.5779,247.687,87046.0
2021-08-09 15:30:00,249.89,249.95,249.3,249.32,388124.0,247.677,247.7365,247.0923,247.1121,388124.0
2021-08-10 09:30:00,250.69,251.25,249.78,250.02,230596.0,248.47,249.025,247.568,247.8059,230596.0
2021-08-10 10:00:00,250.02,250.21,248.34,248.35,127778.0,247.8059,247.9942,246.1408,246.1507,127778.0
2021-08-10 10:30:00,248.34,248.34,245.72,245.88,335346.0,246.1408,246.1408,243.544,243.7026,335346.0
2021-08-10 11:00:00,245.82,245.82,244.64,245.61,247304.0,243.6431,243.6431,242.4735,243.4349,247304.0
2021-08-10 11:30:00,245.62,246.22,244.67,244.71,151786.0,243.4449,244.0395,242.5033,242.5429,151786.0
2021-08-10 12:00:00,244.72,245.6,244.41,245.34,168906.0,242.5528,243.425,242.2456,243.1673,168906.0
2021-08-10 12:30:00,245.28,245.28,244.86,245.01,68108.0,243.1079,243.1079,242.6916,242.8403,68108.0
2021-08-10 13:00:00,244.99,245.12,244.41,244.55,114378.0,242.8204,242.9493,242.2456,242.3843,114378.0
2021-08-10 13:30:00,244.53,244.57,244.05,244.28,121013.0,242.3645,242.4042,241.8888,242.1167,121013.0
2021-08-10 14:00:00,244.27,244.38,243.46,244.21,184417.0,242.1068,242.2158,241.304,242.0473,184417.0
2021-08-10 14:30:00,244.22,244.56,244.2,244.39,117999.0,242.0573,242.3942,242.0374,242.2257,117999.0
2021-08-10 15:00:00,244.39,244.52,243.47,243.75,190811.0,242.2257,242.3546,241.3139,241.5914,190811.0
2021-08-10 15:30:00,243.76,243.8,243.04,243.36,519960.0,241.6013,241.641,240.8877,241.2049,519960.0
2021-08-11 09:30:00,244.67,246.15,242.51,242.65,413578.0,242.5033,243.9702,240.3624,240.5012,413578.0
2021-08-11 10:00:00,242.59,243.85,242.14,242.38,228932.0,240.4417,241.6905,239.9957,240.2335,228932.0
2021-08-11 10:30:00,242.36,243.25,242.05,242.06,174875.0,240.2137,241.0958,239.9065,239.9164,174875.0
2021-08-11 11:00:00,242.05,242.06,240.34,240.83,284490.0,239.9065,239.9164,238.2116,238.6973,284490.0
2021-08-11 11:30:00,240.83,241.21,240.1,240.5,181311.0,238.6973,239.0739,237.9737,238.3702,181311.0
2021-08-11 12:00:00,240.44,241.09,240.29,240.85,109636.0,238.3107,238.955,238.1621,238.7171,109636.0
2021-08-11 12:30:00,240.86,241.35,240.81,241.2,91827.0,238.727,239.2127,238.6774,239.064,91827.0
2021-08-11 13:00:00,241.18,241.72,241.14,241.7,120486.0,239.0442,239.5794,239.0045,239.5596,120486.0
2021-08-11 13:30:00,241.72,241.75,240.86,241.21,78274.0,239.5794,239.6091,238.727,239.0739,78274.0
2021-08-11 14:00:00,241.23,241.67,241.12,241.37,70643.0,239.0937,239.5298,238.9847,239.2325,70643.0
2021-08-11 14:30:00,241.37,241.95,241.37,241.69,78436.0,239.2325,239.8074,239.2325,239.5497,78436.0
2021-08-11 15:00:00,241.71,241.94,241.55,241.86,82519.0,239.5695,239.7974,239.4109,239.7182,82519.0
2021-08-11 15:30:00,241.86,242.35,241.83,242.3,344957.0,239.7182,240.2038,239.6884,240.1543,344957.0
2021-08-12 09:30:00,242.5,244.0,241.93,243.94,251389.0,240.3525,241.8392,239.7875,241.7797,251389.0
2021-08-12 10:00:00,243.93,245.0,243.58,244.91,135264.0,241.7698,242.8303,241.4229,242.7411,135264.0
2021-08-12 10:30:00,245.02,246.22,244.99,246.13,176727.0,242.8502,244.0395,242.8204,243.9503,176727.0
2021-08-12 11:00:00,246.18,246.3,245.7,245.75,141390.0,243.9999,244.1188,243.5241,243.5737,141390.0
2021-08-12 11:30:00,245.78,246.63,245.73,246.47,107652.0,243.6034,244.4459,243.5539,244.2873,107652.0
2021-08-12 12:00:00,246.5,246.5,245.95,246.16,107802.0,244.3171,244.3171,243.7719,243.9801,107802.0
2021-08-12 12:30:00,246.19,246.49,245.92,246.15,93125.0,244.0098,244.3071,243.7422,243.9702,93125.0
2021-08-12 13:00:00,246.15,246.5,245.93,245.95,79990.0,243.9702,244.3171,243.7521,243.7719,79990.0
2021-08-12 13:30:00,245.95,246.3,245.76,246.23,102946.0,243.7719,244.1188,243.5836,244.0495,102946.0
2021-08-12 14:00:00,246.23,246.24,245.79,246.17,173332.0,244.0495,244.0594,243.6133,243.99,173332.0
2021-08-12 14:30:00,246.16,246.63,246.0,246.58,182656.0,243.9801,244.4459,243.8215,244.3964,182656.0
2021-08-12 15:00:00,246.59,247.32,246.54,246.97,226785.0,244.4063,245.1298,244.3567,244.7829,226785.0
2021-08-12 15:30:00,246.95,248.43,246.81,248.39,687230.0,244.7631,246.23,244.6243,246.1903,687230.0
2021-08-13 09:30:00,251.71,253.09,248.87,250.34,838864.0,249.4809,250.8487,246.6661,248.1231,838864.0
2021-08-13 10:00:00,250.39,252.26,249.6,250.92,341179.0,248.1726,250.0261,247.3896,248.6979,341179.0
2021-08-13 10:30:00,250.93,252.0,250.7,251.71,190935.0,248.7078,249.7684,248.4799,249.4809,190935.0
2021-08-13 11:00:00,251.7,252.05,250.54,250.82,188609.0,249.471,249.8179,248.3213,248.5988,188609.0
2021-08-13 11:30:00,250.84,251.59,250.68,251.59,143209.0,248.6186,249.362,248.46,249.362,143209.0
2021-08-13 12:00:00,251.57,252.68,251.55,252.09,219708.0,249.3422,250.4423,249.3223,249.8576,219708.0
2021-08-13 12:30:00,252.08,253.53,251.98,253.37,307576.0,249.8476,251.2848,249.7485,251.1262,307576.0
2021-08-13 13:00:00,253.34,253.77,252.36,252.41,138332.0,251.0965,251.5227,250.1252,250.1747,138332.0
2021-08-13 13:30:00,252.45,252.61,251.7,252.08,168104.0,250.2144,250.373,249.471,249.8476,168104.0
2021-08-13 14:00:00,252.1,252.17,251.14,251.24,127896.0,249.8675,249.9368,248.916,249.0151,127896.0
2021-08-13 14:30:00,251.24,251.45,251.05,251.31,112953.0,249.0151,249.2232,248.8268,249.0845,112953.0
2021-08-13 15:00:00,251.3,251.69,251.18,251.68,135161.0,249.0746,249.4611,248.9556,249.4512,135161.0
2021-08-13 15:30:00,251.69,251.92,251.19,251.56,372891.0,249.4611,249.6891,248.9655,249.3322,372891.0
2021-08-16 09:30:00,250.17,251.0,247.12,247.35,506300.0,247.9546,248.7772,244.9316,245.1595,506300.0
2021-08-16 10:00:00,247.31,247.56,244.47,245.49,271544.0,245.1199,245.3677,242.305,243.316,271544.0
2021-08-16 10:30:00,245.41,246.09,244.81,244.98,169111.0,243.2367,243.9107,242.642,242.8105,169111.0
2021-08-16 11:00:00,244.92,246.22,244.77,246.07,195060.0,242.7511,244.0395,242.6024,243.8909,195060.0
2021-08-16 11:30:00,246.08,247.4,246.02,247.24,137513.0,243.9008,245.2091,243.8413,245.0505,137513.0
2021-08-16 12:00:00,247.27,247.71,247.12,247.22,108919.0,245.0802,245.5163,244.9316,245.0307,108919.0
2021-08-16 12:30:00,247.21,247.45,246.68,247.38,65869.0,245.0208,245.2586,244.4955,245.1893,65869.0
2021-08-16 13:00:00,247.43,247.87,247.26,247.85,74796.0,245.2388,245.6749,245.0703,245.6551,74796.0
2021-08-16 13:30:00,247.86,248.18,247.8,248.02,91602.0,245.665,245.9822,245.6055,245.8236,91602.0
2021-08-16 14:00:00,248.02,248.43,247.82,247.88,93279.0,245.8236,246.23,245.6254,245.6848,93279.0
2021-08-16 14:30:00,247.86,248.57,247.86,248.06,88668.0,245.665,246.3687,245.665,245.8632,88668.0
2021-08-16 15:00:00,248.02,249.04,248.01,248.9,117892.0,245.8236,246.8346,245.8137,246.6958,117892.0
2021-08-16 15:30:00,248.9,249.29,248.7,249.21,371710.0,246.6958,247.0824,246.4976,247.0031,371710.0
2021-08-17 09:30:00,248.2,248.26,246.07,247.28,244849.0,246.002,246.0615,243.8909,245.0902,244849.0
2021-08-17 10:00:00,247.08,248.15,246.71,247.7,149935.0,244.8919,245.9524,244.5252,245.5064,149935.0
2021-08-17 10:30:00,247.64,249.2,247.47,248.42,171911.0,245.447,246.9931,245.2785,246.2201,171911.0
2021-08-17 11:00:00,248.47,249.06,247.96,248.69,145911.0,246.2696,246.8544,245.7641,246.4877,145911.0
2021-08-17 11:30:00,248.66,248.66,246.63,246.64,121260.0,246.4579,246.4579,244.4459,244.4558,121260.0
2021-08-17 12:00:00,246.61,247.5,246.61,247.47,87269.0,244.4261,245.3082,244.4261,245.2785,87269.0
2021-08-17 12:30:00,247.4,247.44,246.35,246.37,102775.0,245.2091,245.2487,244.1684,244.1882,102775.0
2021-08-17 13:00:00,246.3,247.03,246.28,247.03,101398.0,244.1188,244.8424,244.099,244.8424,101398.0
2021-08-17 13:30:00,247.03,247.07,245.94,246.42,115351.0,244.8424,244.882,243.762,244.2378,115351.0
2021-08-17 14:00:00,246.36,246.88,246.33,246.41,72288.0,244.1783,244.6937,244.1486,244.2279,72288.0
2021-08-17 14:30:00,246.42,247.18,246.2,247.12,115122.0,244.2378,244.991,244.0197,244.9316,115122.0
2021-08-17 15:00:00,247.1,247.55,246.83,247.07,151128.0,244.9117,245.3578,244.6441,244.882,151128.0
2021-08-17 15:30:00,247.09,247.24,246.21,246.99,371932.0,244.9018,245.0505,244.0296,244.8027,371932.0
2021-08-18 09:30:00,247.43,251.95,247.43,251.76,711493.0,245.2388,249.7188,245.2388,249.5305,711493.0
2021-08-18 10:00:00,251.81,253.1,250.86,253.09,575864.0,249.58,250.8586,248.6384,250.8487,575864.0
2021-08-18 10:30:00,253.07,255.32,253.07,254.57,726129.0,250.8289,253.059,250.8289,252.3156,726129.0
2021-08-18 11:00:00,254.57,254.98,253.7,253.91,327709.0,252.3156,252.722,251.4533,251.6614,327709.0
2021-08-18 11:30:00,253.9,255.06,253.27,254.84,334979.0,251.6515,252.8013,251.0271,252.5832,334979.0
2021-08-18 12:00:00,254.82,255.7,254.6,255.31,282069.0,252.5634,253.4356,252.3453,253.049,282069.0
2021-08-18 12:30:00,255.31,255.89,255.3,255.6,236042.0,253.049,253.6239,253.0391,253.3365,236042.0
2021-08-18 13:00:00,255.61,256.45,255.36,256.4,294851.0,253.3464,254.1789,253.0986,254.1294,294851.0
2021-08-18 13:30:00,256.38,256.8,255.86,255.92,441324.0,254.1096,254.5258,253.5942,253.6536,441324.0
2021-08-18 14:00:00,255.94,256.7,254.25,255.33,320145.0,253.6735,254.4267,251.9984,253.0689,320145.0
2021-08-18 14:30:00,255.36,255.61,254.18,254.77,218893.0,253.0986,253.3464,251.929,252.5138,218893.0
2021-08-18 15:00:00,254.75,254.75,253.42,253.42,258989.0,252.494,252.494,251.1758,251.1758,258989.0
2021-08-18 15:30:00,253.42,253.5,251.03,251.22,762224.0,251.1758,251.2551,248.8069,248.9953,762224.0
2021-08-19 09:30:00,249.17,251.17,248.38,249.66,553282.0,246.9634,248.9457,246.1804,247.4491,553282.0
2021-08-19 10:00:00,249.7,252.04,249.7,251.7,319675.0,247.4887,249.808,247.4887,249.471,319675.0
2021-08-19 10:30:00,251.75,251.81,250.14,251.71,315406.0,249.5206,249.58,247.9248,249.4809,315406.0
2021-08-19 11:00:00,251.74,252.5,250.87,252.23,328214.0,249.5107,250.2639,248.6484,249.9963,328214.0
2021-08-19 11:30:00,252.22,253.07,252.06,253.02,230791.0,249.9864,250.8289,249.8278,250.7793,230791.0
2021-08-19 12:00:00,253.01,254.28,252.86,254.25,260997.0,250.7694,252.0282,250.6207,251.9984,260997.0
2021-08-19 12:30:00,254.28,255.41,254.1,255.39,380291.0,252.0282,253.1482,251.8498,253.1283,380291.0
2021-08-19 13:00:00,255.42,255.44,253.76,253.78,191020.0,253.1581,253.1779,251.5128,251.5326,191020.0
2021-08-19 13:30:00,253.79,254.46,253.74,254.01,171635.0,251.5425,252.2066,251.4929,251.7606,171635.0
2021-08-19 14:00:00,253.96,254.16,252.34,252.44,189660.0,251.711,251.9092,250.1053,250.2045,189660.0
2021-08-19 14:30:00,252.44,253.53,252.06,253.5,167228.0,250.2045,251.2848,249.8278,251.2551,167228.0
2021-08-19 15:00:00,253.48,254.6,253.48,253.84,290445.0,251.2352,252.3453,251.2352,251.5921,290445.0
2021-08-19 15:30:00,253.84,254.28,252.94,253.05,467356.0,251.5921,252.0282,250.7,250.8091,467356.0
2021-08-20 09:30:00,253.0,255.42,252.61,254.97,449786.0,250.7595,253.1581,250.373,252.7121,449786.0
2021-08-20 10:00:00,255.0,257.5,255.0,256.72,352920.0,252.7418,255.2196,252.7418,254.4466,352920.0
2021-08-20 10:30:00,256.74,257.87,256.68,256.99,237238.0,254.4664,255.5864,254.4069,254.7142,237238.0
2021-08-20 11:00:00,256.98,257.49,256.47,257.04,182102.0,254.7043,255.2097,254.1988,254.7637,182102.0
2021-08-20 11:30:00,257.02,257.32,255.54,255.82,175814.0,254.7439,255.0412,253.277,253.5545,175814.0
2021-08-20 12:00:00,255.79,256.37,255.61,256.33,135448.0,253.5248,254.0997,253.3464,254.06,135448.0
2021-08-20 12:30:00,256.34,256.72,256.04,256.59,206441.0,254.0699,254.4466,253.7726,254.3177,206441.0
2021-08-20 13:00:00,256.59,256.69,256.19,256.62,171123.0,254.3177,254.4168,253.9212,254.3474,171123.0
2021-08-20 13:30:00,256.64,256.69,255.92,256.38,124072.0,254.3673,254.4168,253.6536,254.1096,124072.0
2021-08-20 14:00:00,256.36,256.83,256.3,256.44,144430.0,254.0897,254.5556,254.0303,254.169,144430.0
2021-08-20 14:30:00,256.47,256.52,256.08,256.37,155778.0,254.1988,254.2483,253.8122,254.0997,155778.0
2021-08-20 15:00:00,256.36,256.59,255.99,256.22,177251.0,254.0897,254.3177,253.723,253.951,177251.0
2021-08-20 15:30:00,256.21,256.34,255.61,256.13,589329.0,253.9411,254.0699,253.3464,253.8618,589329.0
2021-08-23 09:30:00,257.0,261.61,256.57,260.62,1003383.0,254.7241,259.2932,254.2979,258.312,1003383.0
2021-08-23 10:00:00,260.69,261.86,260.07,260.58,483445.0,258.3814,259.541,257.7669,258.2724,483445.0
2021-08-23 10:30:00,260.58,261.22,260.04,260.52,289299.0,258.2724,258.9067,257.7372,258.2129,289299.0
2021-08-23 11:00:00,260.5,260.8,260.08,260.72,204475.0,258.1931,258.4904,257.7768,258.4111,204475.0
2021-08-23 11:30:00,260.75,261.46,260.73,260.98,221570.0,258.4409,259.1446,258.421,258.6688,221570.0
2021-08-23 12:00:00,261.01,261.17,260.64,260.66,232632.0,258.6986,258.8571,258.3318,258.3517,232632.0
2021-08-23 12:30:00,260.7,260.97,260.46,260.49,142804.0,258.3913,258.6589,258.1534,258.1832,142804.0
2021-08-23 13:00:00,260.46,260.59,259.62,259.69,341028.0,258.1534,258.2823,257.3209,257.3903,341028.0
2021-08-23 13:30:00,259.68,260.39,259.63,259.97,210374.0,257.3803,258.0841,257.3308,257.6678,210374.0
2021-08-23 14:00:00,259.98,260.34,259.33,259.41,272081.0,257.6777,258.0345,257.0334,257.1127,272081.0
2021-08-23 14:30:00,259.4,259.63,258.98,259.13,316795.0,257.1028,257.3308,256.6865,256.8352,316795.0
2021-08-23 15:00:00,259.13,259.72,259.06,259.65,240067.0,256.8352,257.42,256.7658,257.3506,240067.0
2021-08-23 15:30:00,259.64,261.02,259.58,260.54,697742.0,257.3407,258.7085,257.2812,258.2327,697742.0
2021-08-24 09:30:00,261.39,262.5,259.21,260.5,729198.0,259.0752,260.1754,256.9145,258.1931,729198.0
2021-08-24 10:00:00,260.5,261.92,259.96,261.47,291418.0,258.1931,259.6005,257.6579,259.1545,291418.0
2021-08-24 10:30:00,261.45,262.5,261.4,262.2,316089.0,259.1347,260.1754,259.0851,259.878,316089.0
2021-08-24 11:00:00,262.16,262.24,260.73,260.76,302893.0,259.8384,259.9177,258.421,258.4508,302893.0
2021-08-24 11:30:00,260.77,261.64,260.6,261.37,180667.0,258.4607,259.323,258.2922,259.0554,180667.0
2021-08-24 12:00:00,261.39,261.48,260.8,261.0,444483.0,259.0752,259.1644,258.4904,258.6887,444483.0
2021-08-24 12:30:00,261.0,261.43,260.7,260.91,150217.0,258.6887,259.1148,258.3913,258.5994,150217.0
2021-08-24 13:00:00,260.91,261.19,260.66,260.68,185209.0,258.5994,258.877,258.3517,258.3715,185209.0
2021-08-24 13:30:00,260.68,261.09,260.5,261.04,180924.0,258.3715,258.7779,258.1931,258.7283,180924.0
2021-08-24 14:00:00,261.03,261.19,260.92,260.98,142691.0,258.7184,258.877,258.6094,258.6688,142691.0
2021-08-24 14:30:00,260.99,261.1,260.37,260.62,213560.0,258.6787,258.7878,258.0642,258.312,213560.0
2021-08-24 15:00:00,260.61,260.65,259.66,259.75,237108.0,258.3021,258.3418,257.3605,257.4497,237108.0
2021-08-24 15:30:00,259.75,259.93,259.05,259.51,608710.0,257.4497,257.6281,256.7559,257.2118,608710.0
2021-08-25 09:30:00,260.86,261.6,259.53,260.03,791843.0,258.5499,259.2833,257.2317,257.7272,791843.0
2021-08-25 10:00:00,260.03,261.63,259.4,261.33,430670.0,257.7272,259.3131,257.1028,259.0157,430670.0
2021-08-25 10:30:00,261.37,261.37,259.65,259.79,313552.0,259.0554,259.0554,257.3506,257.4894,313552.0
2021-08-25 11:00:00,259.82,260.18,259.6,260.05,266576.0,257.5191,257.8759,257.301,257.7471,266576.0
2021-08-25 11:30:00,260.09,260.22,259.27,259.3,250887.0,257.7867,257.9156,256.974,257.0037,250887.0
2021-08-25 12:00:00,259.31,259.55,258.74,259.35,301017.0,257.0136,257.2515,256.4487,257.0533,301017.0
2021-08-25 12:30:00,259.35,261.0,259.12,260.86,453609.0,257.0533,258.6887,256.8253,258.5499,453609.0
2021-08-25 13:00:00,260.86,261.2,260.39,260.45,332253.0,258.5499,258.8869,258.0841,258.1435,332253.0
2021-08-25 13:30:00,260.47,260.88,260.19,260.66,219776.0,258.1633,258.5697,257.8858,258.3517,219776.0
2021-08-25 14:00:00,260.63,260.68,260.0,260.28,236453.0,258.3219,258.3715,257.6975,257.975,236453.0
2021-08-25 14:30:00,260.26,261.2,260.24,260.42,341954.0,257.9552,258.8869,257.9354,258.1138,341954.0
2021-08-25 15:00:00,260.4,261.13,260.09,261.03,353684.0,258.094,258.8175,257.7867,258.7184,353684.0
2021-08-25 15:30:00,261.01,261.9,260.88,261.4,1002196.0,258.6986,259.5807,258.5697,259.0851,1002196.0
2021-08-26 09:30:00,269.8,274.0,269.2,272.02,4106370.0,267.4107,271.5735,266.816,269.6111,4106370.0
2021-08-26 10:00:00,272.0,274.8,271.56,273.07,1826901.0,269.5912,272.3664,269.1551,270.6518,1826901.0
2021-08-26 10:30:00,272.96,273.73,272.01,273.57,1034020.0,270.5427,271.3059,269.6011,271.1473,1034020.0
2021-08-26 11:00:00,273.52,275.22,272.56,274.54,1075607.0,271.0978,272.7827,270.1463,272.1087,1075607.0
2021-08-26 11:30:00,274.58,274.67,272.92,273.12,530806.0,272.1484,272.2376,270.5031,270.7013,530806.0
2021-08-26 12:00:00,273.13,274.0,272.25,272.76,554715.0,270.7112,271.5735,269.839,270.3445,554715.0
2021-08-26 12:30:00,272.75,273.33,272.54,273.17,413431.0,270.3346,270.9095,270.1265,270.7509,413431.0
2021-08-26 13:00:00,273.13,273.25,272.61,272.95,366205.0,270.7112,270.8302,270.1958,270.5328,366205.0
2021-08-26 13:30:00,272.94,273.88,272.85,273.4,328792.0,270.5229,271.4546,270.4337,270.9788,328792.0
2021-08-26 14:00:00,273.4,273.8,272.75,272.96,349521.0,270.9788,271.3753,270.3346,270.5427,349521.0
2021-08-26 14:30:00,272.96,273.16,272.61,272.64,405650.0,270.5427,270.741,270.1958,270.2256,405650.0
2021-08-26 15:00:00,272.62,272.69,269.94,270.46,921159.0,270.2057,270.2751,267.5495,268.0649,921159.0
2021-08-26 15:30:00,270.44,270.6,267.36,267.84,1627242.0,268.0451,268.2036,264.9923,265.4681,1627242.0
2021-08-27 09:30:00,267.86,269.0,265.77,266.07,847399.0,265.4879,266.6178,263.4164,263.7138,847399.0
2021-08-27 10:00:00,266.05,270.91,265.78,269.15,844100.0,263.6939,268.5109,263.4263,266.7665,844100.0
2021-08-27 10:30:00,269.12,269.32,266.85,267.58,388010.0,266.7367,266.935,264.4868,265.2104,388010.0
2021-08-27 11:00:00,267.62,267.91,266.37,266.52,360484.0,265.25,265.5375,264.0111,264.1598,360484.0
2021-08-27 11:30:00,266.48,266.62,265.43,266.52,417364.0,264.1201,264.2589,263.0794,264.1598,417364.0
2021-08-27 12:00:00,266.5,266.61,265.75,266.4,216784.0,264.1399,264.249,263.3966,264.0408,216784.0
2021-08-27 12:30:00,266.36,267.5,266.25,267.42,277934.0,264.0012,265.1311,263.8922,265.0518,277934.0
2021-08-27 13:00:00,267.42,268.56,267.42,268.52,376171.0,265.0518,266.1817,265.0518,266.1421,376171.0
2021-08-27 13:30:00,268.53,268.71,267.74,267.75,244205.0,266.152,266.3304,265.369,265.3789,244205.0
2021-08-27 14:00:00,267.71,268.08,267.2,267.53,221176.0,265.3392,265.706,264.8337,265.1608,221176.0
2021-08-27 14:30:00,267.56,268.15,267.35,267.92,215549.0,265.1906,265.7753,264.9824,265.5474,215549.0
2021-08-27 15:00:00,267.91,268.17,267.59,267.61,260492.0,265.5375,265.7952,265.2203,265.2401,260492.0
2021-08-27 15:30:00,267.6,267.67,266.42,266.5,643543.0,265.2302,265.2996,264.0607,264.1399,643543.0
2021-08-30 09:30:00,265.81,267.58,265.43,266.27,653195.0,263.4561,265.2104,263.0794,263.912,653195.0
2021-08-30 10:00:00,266.28,267.15,265.79,267.0,270028.0,263.9219,264.7842,263.4362,264.6355,270028.0
2021-08-30 10:30:00,267.03,267.33,266.52,266.55,260522.0,264.6653,264.9626,264.1598,264.1895,260522.0
2021-08-30 11:00:00,266.57,266.69,264.75,265.43,324919.0,264.2093,264.3283,262.4054,263.0794,324919.0
2021-08-30 11:30:00,265.42,265.96,264.9,265.56,272785.0,263.0695,263.6047,262.5541,263.2083,272785.0
2021-08-30 12:00:00,265.59,265.83,265.21,265.55,177000.0,263.238,263.4759,262.8614,263.1984,177000.0
2021-08-30 12:30:00,265.53,265.73,265.35,265.72,158172.0,263.1785,263.3768,263.0001,263.3669,158172.0
2021-08-30 13:00:00,265.73,266.68,265.7,266.55,190631.0,263.3768,264.3184,263.347,264.1895,190631.0
2021-08-30 13:30:00,266.51,266.59,265.25,265.3,179908.0,264.1499,264.2291,262.901,262.9506,179908.0
2021-08-30 14:00:00,265.34,265.93,265.02,265.48,227448.0,262.9902,263.575,262.6731,263.129,227448.0
2021-08-30 14:30:00,265.5,266.1,265.21,266.01,186027.0,263.1488,263.7435,262.8614,263.6543,186027.0
2021-08-30 15:00:00,266.01,266.04,265.46,265.49,230749.0,263.6543,263.684,263.1092,263.1389,230749.0
2021-08-30 15:30:00,265.47,265.63,264.87,265.0,471821.0,263.1191,263.2776,262.5244,262.6532,471821.0
2021-08-31 09:30:00,264.77,265.54,262.7,264.98,833433.0,262.4253,263.1884,260.3736,262.6334,833433.0
2021-08-31 10:00:00,264.94,266.58,264.92,265.86,306789.0,262.5938,264.2192,262.5739,263.5056,306789.0
2021-08-31 10:30:00,265.92,266.23,265.47,266.06,222708.0,263.5651,263.8723,263.1191,263.7038,222708.0
2021-08-31 11:00:00,266.1,266.15,265.31,265.94,138936.0,263.7435,263.793,262.9605,263.5849,138936.0
2021-08-31 11:30:00,265.93,266.66,265.58,265.61,144234.0,263.575,264.2985,263.2281,263.2578,144234.0
2021-08-31 12:00:00,265.62,265.93,265.37,265.6,164831.0,263.2677,263.575,263.02,263.2479,164831.0
2021-08-31 12:30:00,265.6,266.25,265.56,266.12,130675.0,263.2479,263.8922,263.2083,263.7633,130675.0
2021-08-31 13:00:00,266.18,266.77,266.0,266.16,206472.0,263.8228,264.4076,263.6444,263.803,206472.0
2021-08-31 13:30:00,266.17,266.31,265.43,265.54,128647.0,263.8129,263.9516,263.0794,263.1884,128647.0
2021-08-31 14:00:00,265.58,265.82,265.06,265.66,171541.0,263.2281,263.466,262.7127,263.3074,171541.0
2021-08-31 14:30:00,265.67,266.01,265.55,265.94,197728.0,263.3173,263.6543,263.1984,263.5849,197728.0
2021-08-31 15:00:00,265.98,266.05,265.32,265.35,170005.0,263.6245,263.6939,262.9704,263.0001,170005.0
2021-08-31 15:30:00,265.32,265.36,264.77,265.21,541969.0,262.9704,263.01,262.4253,262.8614,541969.0
2021-09-01 09:30:00,266.27,269.45,265.59,268.76,791938.0,263.912,267.0638,263.238,266.3799,791938.0
2021-09-01 10:00:00,268.76,269.6,267.96,268.61,330505.0,266.3799,267.2125,265.587,266.2313,330505.0
2021-09-01 10:30:00,268.66,268.78,267.84,268.66,313281.0,266.2808,266.3998,265.4681,266.2808,313281.0
2021-09-01 11:00:00,268.7,269.84,268.69,269.65,289745.0,266.3205,267.4504,266.3106,267.262,289745.0
2021-09-01 11:30:00,269.65,271.55,269.61,271.35,540279.0,267.262,269.1452,267.2224,268.947,540279.0
2021-09-01 12:00:00,271.35,273.26,271.32,272.32,521696.0,268.947,270.8401,268.9173,269.9084,521696.0
2021-09-01 12:30:00,272.35,272.44,271.15,271.21,328565.0,269.9381,270.0273,268.7488,268.8082,328565.0
2021-09-01 13:00:00,271.25,271.38,270.52,270.84,238335.0,268.8479,268.9767,268.1243,268.4415,238335.0
2021-09-01 13:30:00,270.84,270.96,269.87,269.91,222999.0,268.4415,268.5604,267.4801,267.5197,222999.0
2021-09-01 14:00:00,269.91,270.21,269.39,269.57,170776.0,267.5197,267.8171,267.0044,267.1828,170776.0
2021-09-01 14:30:00,269.6,269.63,268.62,269.15,223948.0,267.2125,267.2422,266.2412,266.7665,223948.0
2021-09-01 15:00:00,269.14,270.09,268.99,269.61,290918.0,266.7566,267.6982,266.6079,267.2224,290918.0
2021-09-01 15:30:00,269.62,269.62,268.24,268.36,486821.0,267.2323,267.2323,265.8645,265.9835,486821.0
2021-09-02 09:30:00,269.0,269.26,266.8,267.69,487213.0,266.6178,266.8755,264.4373,265.3194,487213.0
2021-09-02 10:00:00,267.7,267.9,265.92,266.04,280486.0,265.3293,265.5275,263.5651,263.684,280486.0
2021-09-02 10:30:00,266.0,266.6,265.54,266.29,295202.0,263.6444,264.2391,263.1884,263.9318,295202.0
2021-09-02 11:00:00,266.32,266.54,266.0,266.44,141282.0,263.9615,264.1796,263.6444,264.0805,141282.0
2021-09-02 11:30:00,266.41,266.73,265.74,265.88,148580.0,264.0507,264.3679,263.3867,263.5254,148580.0
2021-09-02 12:00:00,265.86,266.49,265.58,266.17,102794.0,263.5056,264.13,263.2281,263.8129,102794.0
2021-09-02 12:30:00,266.19,266.47,265.95,266.08,83587.0,263.8327,264.1102,263.5948,263.7237,83587.0
2021-09-02 13:00:00,266.11,266.33,265.95,266.06,95225.0,263.7534,263.9715,263.5948,263.7038,95225.0
2021-09-02 13:30:00,266.04,266.07,265.16,265.28,123973.0,263.684,263.7138,262.8118,262.9307,123973.0
2021-09-02 14:00:00,265.22,265.28,264.64,265.0,121479.0,262.8713,262.9307,262.2964,262.6532,121479.0
2021-09-02 14:30:00,265.04,265.33,264.82,265.0,132421.0,262.6929,262.9803,262.4748,262.6532,132421.0
2021-09-02 15:00:00,265.0,265.0,264.68,264.81,92413.0,262.6532,262.6532,262.3361,262.4649,92413.0
2021-09-02 15:30:00,264.79,264.79,263.92,264.26,595554.0,262.4451,262.4451,261.5828,261.9198,595554.0
2021-09-03 09:30:00,263.6,264.0,261.8,262.55,948445.0,261.2656,261.6621,259.4816,260.2249,948445.0
2021-09-03 10:00:00,262.57,265.38,262.41,265.05,747054.0,260.2447,263.0299,260.0862,262.7028,747054.0
2021-09-03 10:30:00,265.02,266.1,264.94,265.63,302680.0,262.6731,263.7435,262.5938,263.2776,302680.0
2021-09-03 11:00:00,265.65,265.65,264.96,265.33,208345.0,263.2975,263.2975,262.6136,262.9803,208345.0
2021-09-03 11:30:00,265.37,265.91,264.87,265.07,202986.0,263.02,263.5552,262.5244,262.7226,202986.0
2021-09-03 12:00:00,265.04,266.13,264.98,265.63,281405.0,262.6929,263.7732,262.6334,263.2776,281405.0
2021-09-03 12:30:00,265.69,266.04,265.37,265.65,402567.0,263.3371,263.684,263.02,263.2975,402567.0
2021-09-03 13:00:00,265.68,266.32,265.45,265.5,246794.0,263.3272,263.9615,263.0992,263.1488,246794.0
2021-09-03 13:30:00,265.53,265.85,265.23,265.74,116099.0,263.1785,263.4957,262.8812,263.3867,116099.0
2021-09-03 14:00:00,265.76,266.42,265.46,266.42,145866.0,263.4065,264.0607,263.1092,264.0607,145866.0
2021-09-03 14:30:00,266.41,267.09,266.33,266.88,188810.0,264.0507,264.7247,263.9715,264.5166,188810.0
2021-09-03 15:00:00,266.8,267.13,266.51,266.55,341612.0,264.4373,264.7644,264.1499,264.1895,341612.0
2021-09-03 15:30:00,266.55,267.41,266.54,267.09,433417.0,264.1895,265.0419,264.1796,264.7247,433417.0
2021-09-07 09:30:00,266.54,267.9,264.21,264.69,591680.0,264.1796,265.5275,261.8702,262.346,591680.0
2021-09-07 10:00:00,264.7,265.12,264.07,264.66,295108.0,262.3559,262.7722,261.7315,262.3162,295108.0
2021-09-07 10:30:00,264.65,265.55,264.5,265.15,248439.0,262.3063,263.1984,262.1577,262.8019,248439.0
2021-09-07 11:00:00,265.16,265.48,264.66,265.0,194369.0,262.8118,263.129,262.3162,262.6532,194369.0
2021-09-07 11:30:00,265.0,266.25,264.96,266.08,151312.0,262.6532,263.8922,262.6136,263.7237,151312.0
2021-09-07 12:00:00,266.08,266.41,265.81,266.3,193477.0,263.7237,264.0507,263.4561,263.9417,193477.0
2021-09-07 12:30:00,266.3,266.44,265.67,265.69,201896.0,263.9417,264.0805,263.3173,263.3371,201896.0
2021-09-07 13:00:00,265.67,266.04,265.39,266.02,111576.0,263.3173,263.684,263.0398,263.6642,111576.0
2021-09-07 13:30:00,265.99,266.23,265.82,266.09,146902.0,263.6345,263.8723,263.466,263.7336,146902.0
2021-09-07 14:00:00,266.09,266.1,265.36,265.43,127135.0,263.7336,263.7435,263.01,263.0794,127135.0
2021-09-07 14:30:00,265.44,265.49,264.93,265.09,106303.0,263.0893,263.1389,262.5838,262.7424,106303.0
2021-09-07 15:00:00,265.1,265.22,264.86,265.01,147472.0,262.7523,262.8713,262.5145,262.6631,147472.0
2021-09-07 15:30:00,265.0,265.38,264.93,265.23,338865.0,262.6532,263.0299,262.5838,262.8812,338865.0
2021-09-08 09:30:00,263.62,264.34,262.25,263.16,415061.0,261.2854,261.9991,259.9276,260.8295,415061.0
2021-09-08 10:00:00,263.17,264.29,262.65,263.55,168637.0,260.8394,261.9495,260.324,261.2161,168637.0
2021-09-08 10:30:00,263.57,263.57,261.89,262.03,270218.0,261.2359,261.2359,259.5708,259.7095,270218.0
2021-09-08 11:00:00,261.99,263.36,261.99,263.15,150215.0,259.6699,261.0278,259.6699,260.8196,150215.0
2021-09-08 11:30:00,263.14,263.15,261.58,261.94,108264.0,260.8097,260.8196,259.2635,259.6203,108264.0
2021-09-08 12:00:00,261.88,262.78,261.66,262.61,113984.0,259.5609,260.4529,259.3428,260.2844,113984.0
2021-09-08 12:30:00,262.61,262.64,262.22,262.22,60081.0,260.2844,260.3141,259.8978,259.8978,60081.0
2021-09-08 13:00:00,262.27,262.91,262.14,262.91,74832.0,259.9474,260.5817,259.8186,260.5817,74832.0
2021-09-08 13:30:00,262.89,263.46,262.82,263.18,64078.0,260.5619,261.1269,260.4925,260.8493,64078.0
2021-09-08 14:00:00,263.21,263.7,263.05,263.36,78759.0,260.8791,261.3647,260.7205,261.0278,78759.0
2021-09-08 14:30:00,263.36,263.5,263.03,263.12,67136.0,261.0278,261.1665,260.7007,260.7899,67136.0
2021-09-08 15:00:00,263.17,263.34,262.88,262.94,100491.0,260.8394,261.0079,260.552,260.6115,100491.0
2021-09-08 15:30:00,262.91,262.93,262.02,262.62,326626.0,260.5817,260.6016,259.6996,260.2943,326626.0
2021-09-09 09:30:00,261.82,263.26,260.89,263.07,269424.0,259.5014,260.9286,258.5796,260.7403,269424.0
2021-09-09 10:00:00,263.05,263.42,261.66,262.4,159092.0,260.7205,261.0872,259.3428,260.0763,159092.0
2021-09-09 10:30:00,262.39,263.71,262.14,263.23,142317.0,260.0663,261.3747,259.8186,260.8989,142317.0
2021-09-09 11:00:00,263.2,263.62,261.95,262.0,184608.0,260.8692,261.2854,259.6302,259.6798,184608.0
2021-09-09 11:30:00,261.92,262.07,261.59,262.01,150858.0,259.6005,259.7492,259.2734,259.6897,150858.0
2021-09-09 12:00:00,262.06,262.23,261.68,262.0,120540.0,259.7393,259.9078,259.3626,259.6798,120540.0
2021-09-09 12:30:00,262.0,262.29,261.62,261.68,106492.0,259.6798,259.9672,259.3032,259.3626,106492.0
2021-09-09 13:00:00,261.68,262.14,260.53,260.98,223498.0,259.3626,259.8186,258.2228,258.6688,223498.0
2021-09-09 13:30:00,260.97,261.2,260.61,260.73,132621.0,258.6589,258.8869,258.3021,258.421,132621.0
2021-09-09 14:00:00,260.7,261.47,260.57,261.05,103903.0,258.3913,259.1545,258.2625,258.7382,103903.0
2021-09-09 14:30:00,261.06,261.57,260.45,261.48,127514.0,258.7481,259.2536,258.1435,259.1644,127514.0
2021-09-09 15:00:00,261.45,261.61,261.21,261.28,120555.0,259.1347,259.2932,258.8968,258.9662,120555.0
2021-09-09 15:30:00,261.28,261.49,260.5,260.78,351605.0,258.9662,259.1743,258.1931,258.4706,351605.0
2021-09-10 09:30:00,261.0,261.59,258.63,258.65,495846.0,258.6887,259.2734,256.3396,256.3595,495846.0
2021-09-10 10:00:00,258.65,258.77,257.05,257.69,388275.0,256.3595,256.4784,254.7736,255.408,388275.0
2021-09-10 10:30:00,257.69,257.95,256.59,257.75,197104.0,255.408,255.6657,254.3177,255.4674,197104.0
2021-09-10 11:00:00,257.73,257.81,256.8,257.5,466651.0,255.4476,255.5269,254.5258,255.2196,466651.0
2021-09-10 11:30:00,257.49,257.98,256.91,257.88,160011.0,255.2097,255.6954,254.6349,255.5963,160011.0
2021-09-10 12:00:00,257.84,258.4,257.56,258.28,139689.0,255.5566,256.1117,255.2791,255.9927,139689.0
2021-09-10 12:30:00,258.28,258.66,257.96,258.1,130525.0,255.9927,256.3694,255.6756,255.8143,130525.0
2021-09-10 13:00:00,258.17,258.29,257.65,257.83,158193.0,255.8837,256.0027,255.3683,255.5467,158193.0
2021-09-10 13:30:00,257.82,258.31,257.59,257.82,101299.0,255.5368,256.0225,255.3088,255.5368,101299.0
2021-09-10 14:00:00,257.82,258.04,257.34,257.7,118900.0,255.5368,255.7549,255.0611,255.4179,118900.0
2021-09-10 14:30:00,257.69,257.79,257.41,257.73,77566.0,255.408,255.5071,255.1304,255.4476,77566.0
2021-09-10 15:00:00,257.72,257.83,257.0,257.04,159569.0,255.4377,255.5467,254.7241,254.7637,159569.0
2021-09-10 15:30:00,257.01,257.28,256.5,257.22,637662.0,254.734,255.0016,254.2285,254.9421,637662.0
2021-09-13 09:30:00,257.0,257.69,253.1,253.35,539142.0,254.7241,255.408,250.8586,251.1064,539142.0
2021-09-13 10:00:00,253.32,253.66,252.19,253.34,360829.0,251.0767,251.4137,249.9567,251.0965,360829.0
2021-09-13 10:30:00,253.31,254.6,252.88,253.87,328856.0,251.0668,252.3453,250.6406,251.6218,328856.0
2021-09-13 11:00:00,253.91,254.04,252.63,253.19,156521.0,251.6614,251.7903,250.3928,250.9478,156521.0
2021-09-13 11:30:00,253.18,253.61,252.6,252.74,183650.0,250.9379,251.3641,250.363,250.5018,183650.0
2021-09-13 12:00:00,252.75,253.74,252.47,253.25,144843.0,250.5117,251.4929,250.2342,251.0073,144843.0
2021-09-13 12:30:00,253.27,253.55,252.7,253.43,95406.0,251.0271,251.3046,250.4622,251.1857,95406.0
2021-09-13 13:00:00,253.49,253.58,252.96,253.06,98195.0,251.2452,251.3344,250.7199,250.819,98195.0
2021-09-13 13:30:00,253.05,253.14,252.63,252.84,89958.0,250.8091,250.8983,250.3928,250.6009,89958.0
2021-09-13 14:00:00,252.87,253.06,252.3,252.69,162710.0,250.6306,250.819,250.0657,250.4522,162710.0
2021-09-13 14:30:00,252.71,253.34,252.61,253.05,109801.0,250.4721,251.0965,250.373,250.8091,109801.0
2021-09-13 15:00:00,253.02,253.91,252.59,253.83,154722.0,250.7793,251.6614,250.3531,251.5821,154722.0
2021-09-13 15:30:00,253.87,254.16,253.22,254.12,387691.0,251.6218,251.9092,250.9775,251.8696,387691.0
2021-09-14 09:30:00,254.11,255.11,253.24,253.64,394589.0,251.8597,252.8508,250.9974,251.3938,394589.0
2021-09-14 10:00:00,253.53,254.34,253.11,254.34,221451.0,251.2848,252.0876,250.8685,252.0876,221451.0
2021-09-14 10:30:00,254.35,254.35,253.0,253.45,126531.0,252.0975,252.0975,250.7595,251.2055,126531.0
2021-09-14 11:00:00,253.51,254.42,253.51,254.12,176694.0,251.265,252.1669,251.265,251.8696,176694.0
2021-09-14 11:30:00,254.1,254.5,253.87,254.3,107391.0,251.8498,252.2462,251.6218,252.048,107391.0
2021-09-14 12:00:00,254.31,254.6,253.93,254.03,84870.0,252.0579,252.3453,251.6813,251.7804,84870.0
2021-09-14 12:30:00,254.01,254.05,253.53,253.91,120504.0,251.7606,251.8002,251.2848,251.6614,120504.0
2021-09-14 13:00:00,253.91,254.54,253.59,254.38,113332.0,251.6614,252.2859,251.3443,252.1273,113332.0
2021-09-14 13:30:00,254.31,254.68,253.83,254.37,117122.0,252.0579,252.4246,251.5821,252.1174,117122.0
2021-09-14 14:00:00,254.42,254.94,254.13,254.19,113438.0,252.1669,252.6823,251.8795,251.939,113438.0
2021-09-14 14:30:00,254.22,254.26,253.25,253.82,103486.0,251.9687,252.0083,251.0073,251.5722,103486.0
2021-09-14 15:00:00,253.76,254.23,253.75,253.85,114258.0,251.5128,251.9786,251.5029,251.602,114258.0
2021-09-14 15:30:00,253.87,254.53,253.72,254.42,434706.0,251.6218,252.2759,251.4731,252.1669,434706.0
2021-09-15 09:30:00,254.54,254.85,252.95,254.17,265604.0,252.2859,252.5931,250.7099,251.9191,265604.0
2021-09-15 10:00:00,254.24,255.09,253.45,254.13,192993.0,251.9885,252.831,251.2055,251.8795,192993.0
2021-09-15 10:30:00,254.1,256.46,253.92,255.47,275239.0,251.8498,254.1889,251.6714,253.2076,275239.0
2021-09-15 11:00:00,255.46,256.04,254.11,254.25,119846.0,253.1977,253.7726,251.8597,251.9984,119846.0
2021-09-15 11:30:00,254.21,254.48,253.7,254.13,98301.0,251.9588,252.2264,251.4533,251.8795,98301.0
2021-09-15 12:00:00,254.07,254.16,253.5,253.77,86483.0,251.82,251.9092,251.2551,251.5227,86483.0
2021-09-15 12:30:00,253.79,254.21,253.74,254.12,131881.0,251.5425,251.9588,251.4929,251.8696,131881.0
2021-09-15 13:00:00,254.13,254.69,253.79,254.61,93995.0,251.8795,252.4345,251.5425,252.3552,93995.0
2021-09-15 13:30:00,254.56,254.98,254.47,254.47,84841.0,252.3057,252.722,252.2165,252.2165,84841.0
2021-09-15 14:00:00,254.38,255.32,254.38,255.21,92410.0,252.1273,253.059,252.1273,252.9499,92410.0
2021-09-15 14:30:00,255.23,256.04,255.23,255.93,129350.0,252.9697,253.7726,252.9697,253.6636,129350.0
2021-09-15 15:00:00,255.95,256.44,255.94,256.18,146729.0,253.6834,254.169,253.6735,253.9113,146729.0
2021-09-15 15:30:00,256.19,256.75,256.0,256.28,411010.0,253.9212,254.4763,253.7329,254.0105,411010.0
2021-09-16 09:30:00,255.53,257.2,255.0,256.81,297389.0,253.2671,254.9223,252.7418,254.5358,297389.0
2021-09-16 10:00:00,256.72,256.88,255.47,256.65,140499.0,254.4466,254.6051,253.2076,254.3772,140499.0
2021-09-16 10:30:00,256.59,257.17,256.37,256.5,172007.0,254.3177,254.8926,254.0997,254.2285,172007.0
2021-09-16 11:00:00,256.46,256.61,255.54,255.92,140993.0,254.1889,254.3375,253.277,253.6536,140993.0
2021-09-16 11:30:00,255.9,256.55,255.81,256.53,65181.0,253.6338,254.2781,253.5446,254.2582,65181.0
2021-09-16 12:00:00,256.54,257.56,256.41,257.43,146319.0,254.2681,255.2791,254.1393,255.1503,146319.0
2021-09-16 12:30:00,257.45,257.86,257.22,257.33,125361.0,255.1701,255.5765,254.9421,255.0512,125361.0
2021-09-16 13:00:00,257.34,258.25,257.22,258.18,149222.0,255.0611,255.963,254.9421,255.8936,149222.0
2021-09-16 13:30:00,258.21,258.92,257.96,258.8,142880.0,255.9234,256.6271,255.6756,256.5081,142880.0
2021-09-16 14:00:00,258.79,259.43,258.72,259.29,202309.0,256.4982,257.1326,256.4288,256.9938,202309.0
2021-09-16 14:30:00,259.29,259.48,259.04,259.32,115417.0,256.9938,257.1821,256.746,257.0235,115417.0
2021-09-16 15:00:00,259.34,260.1,259.26,259.78,225204.0,257.0434,257.7966,256.9641,257.4795,225204.0
2021-09-16 15:30:00,259.82,261.22,259.77,260.4,879455.0,257.5191,258.9067,257.4695,258.094,879455.0
2021-09-17 09:30:00,259.27,261.7,258.68,260.92,970901.0,256.974,259.3825,256.3892,258.6094,970901.0
2021-09-17 10:00:00,260.89,261.13,259.86,260.54,138182.0,258.5796,258.8175,257.5587,258.2327,138182.0
2021-09-17 10:30:00,260.64,260.9,259.6,260.14,138349.0,258.3318,258.5895,257.301,257.8363,138349.0
2021-09-17 11:00:00,260.13,260.52,259.38,260.15,95485.0,257.8264,258.2129,257.083,257.8462,95485.0
2021-09-17 11:30:00,260.11,260.34,258.82,259.28,153160.0,257.8065,258.0345,256.528,256.9839,153160.0
2021-09-17 12:00:00,259.29,260.31,259.08,260.31,90669.0,256.9938,258.0048,256.7857,258.0048,90669.0
2021-09-17 12:30:00,260.31,261.04,260.15,260.97,125964.0,258.0048,258.7283,257.8462,258.6589,125964.0
2021-09-17 13:00:00,260.88,260.89,260.19,260.45,97466.0,258.5697,258.5796,257.8858,258.1435,97466.0
2021-09-17 13:30:00,260.44,261.02,259.72,261.0,178068.0,258.1336,258.7085,257.42,258.6887,178068.0
2021-09-17 14:00:00,260.98,261.04,259.89,260.05,89297.0,258.6688,258.7283,257.5885,257.7471,89297.0
2021-09-17 14:30:00,260.04,260.13,259.21,259.54,105437.0,257.7372,257.8264,256.9145,257.2416,105437.0
2021-09-17 15:00:00,259.56,260.09,259.56,259.75,143311.0,257.2614,257.7867,257.2614,257.4497,143311.0
2021-09-17 15:30:00,259.75,260.74,259.63,260.41,639035.0,257.4497,258.431,257.3308,258.1039,639035.0
2021-09-20 09:30:00,256.59,259.22,255.59,258.06,624907.0,254.3177,256.9244,253.3266,255.7747,624907.0
2021-09-20 10:00:00,258.03,258.35,256.13,256.88,304622.0,255.745,256.0621,253.8618,254.6051,304622.0
2021-09-20 10:30:00,256.98,257.83,256.4,256.72,157534.0,254.7043,255.5467,254.1294,254.4466,157534.0
2021-09-20 11:00:00,256.66,257.96,256.36,257.95,127725.0,254.3871,255.6756,254.0897,255.6657,127725.0
2021-09-20 11:30:00,257.96,258.02,256.72,256.75,123746.0,255.6756,255.735,254.4466,254.4763,123746.0
2021-09-20 12:00:00,256.74,256.82,255.38,255.97,146806.0,254.4664,254.5457,253.1184,253.7032,146806.0
2021-09-20 12:30:00,255.85,256.91,255.8,256.66,141509.0,253.5843,254.6349,253.5347,254.3871,141509.0
2021-09-20 13:00:00,256.68,257.55,255.8,257.55,190691.0,254.4069,255.2692,253.5347,255.2692,190691.0
2021-09-20 13:30:00,257.52,257.54,256.71,256.84,220335.0,255.2395,255.2593,254.4366,254.5655,220335.0
2021-09-20 14:00:00,256.88,257.06,255.98,256.2,217767.0,254.6051,254.7835,253.7131,253.9312,217767.0
2021-09-20 14:30:00,256.15,256.33,255.03,255.31,164084.0,253.8816,254.06,252.7715,253.049,164084.0
2021-09-20 15:00:00,255.36,256.23,254.94,256.22,190596.0,253.0986,253.9609,252.6823,253.951,190596.0
2021-09-20 15:30:00,256.2,258.43,256.02,258.11,527821.0,253.9312,256.1414,253.7528,255.8242,527821.0
2021-09-21 09:30:00,259.47,262.55,258.56,261.05,846054.0,257.1722,260.2249,256.2703,258.7382,846054.0
2021-09-21 10:00:00,261.04,261.2,259.91,260.82,183223.0,258.7283,258.8869,257.6083,258.5102,183223.0
2021-09-21 10:30:00,260.88,261.0,258.54,258.8,197723.0,258.5697,258.6887,256.2504,256.5081,197723.0
2021-09-21 11:00:00,258.8,260.13,257.99,259.49,165232.0,256.5081,257.8264,255.7053,257.192,165232.0
2021-09-21 11:30:00,259.56,260.81,259.55,260.68,137589.0,257.2614,258.5003,257.2515,258.3715,137589.0
2021-09-21 12:00:00,260.7,261.11,259.88,259.91,134650.0,258.3913,258.7977,257.5786,257.6083,134650.0
2021-09-21 12:30:00,259.9,259.93,258.71,258.74,129278.0,257.5984,257.6281,256.4189,256.4487,129278.0
2021-09-21 13:00:00,258.74,259.05,257.94,258.07,124013.0,256.4487,256.7559,255.6558,255.7846,124013.0
2021-09-21 13:30:00,258.13,258.48,257.77,258.03,118558.0,255.8441,256.191,255.4873,255.745,118558.0
2021-09-21 14:00:00,258.03,258.79,258.0,258.1,143150.0,255.745,256.4982,255.7152,255.8143,143150.0
2021-09-21 14:30:00,258.16,259.8,258.1,259.46,153165.0,255.8738,257.4993,255.8143,257.1623,153165.0
2021-09-21 15:00:00,259.46,260.09,259.13,259.63,340684.0,257.1623,257.7867,256.8352,257.3308,340684.0
2021-09-21 15:30:00,259.63,259.7,257.81,257.82,679844.0,257.3308,257.4002,255.5269,255.5368,679844.0
2021-09-22 09:30:00,258.9,259.34,256.21,258.31,418645.0,256.6072,257.0434,253.9411,256.0225,418645.0
2021-09-22 10:00:00,258.4,259.44,258.18,259.03,143651.0,256.1117,257.1425,255.8936,256.7361,143651.0
2021-09-22 10:30:00,259.02,259.44,258.59,259.35,147830.0,256.7262,257.1425,256.3,257.0533,147830.0
2021-09-22 11:00:00,259.36,259.93,258.84,259.38,108616.0,257.0632,257.6281,256.5478,257.083,108616.0
2021-09-22 11:30:00,259.37,260.18,259.19,259.85,129455.0,257.0731,257.8759,256.8947,257.5488,129455.0
2021-09-22 12:00:00,259.82,260.13,259.68,259.72,76376.0,257.5191,257.8264,257.3803,257.42,76376.0
2021-09-22 12:30:00,259.76,259.96,259.19,259.36,135927.0,257.4596,257.6579,256.8947,257.0632,135927.0
2021-09-22 13:00:00,259.36,259.69,259.13,259.62,125711.0,257.0632,257.3903,256.8352,257.3209,125711.0
2021-09-22 13:30:00,259.63,259.74,259.02,259.23,131269.0,257.3308,257.4398,256.7262,256.9343,131269.0
2021-09-22 14:00:00,259.11,260.36,258.35,259.84,160185.0,256.8154,258.0543,256.0621,257.5389,160185.0
2021-09-22 14:30:00,259.85,260.09,258.14,258.59,203364.0,257.5488,257.7867,255.854,256.3,203364.0
2021-09-22 15:00:00,258.38,259.96,258.15,259.61,133479.0,256.0919,257.6579,255.8639,257.311,133479.0
2021-09-22 15:30:00,259.56,259.6,258.74,259.25,482049.0,257.2614,257.301,256.4487,256.9541,482049.0
2021-09-23 09:30:00,270.0,271.21,266.4,270.59,1872577.0,267.6089,268.8082,264.0408,268.1937,1872577.0
2021-09-23 10:00:00,270.59,273.77,270.59,272.58,1128836.0,268.1937,271.3456,268.1937,270.1661,1128836.0
2021-09-23 10:30:00,272.61,272.91,271.74,272.6,538440.0,270.1958,270.4932,269.3335,270.1859,538440.0
2021-09-23 11:00:00,272.6,272.85,271.06,272.81,532342.0,270.1859,270.4337,268.6596,270.3941,532342.0
2021-09-23 11:30:00,272.8,274.77,272.43,274.56,884969.0,270.3842,272.3367,270.0174,272.1286,884969.0
2021-09-23 12:00:00,274.6,275.86,274.51,275.44,927400.0,272.1682,273.4171,272.079,273.0008,927400.0
2021-09-23 12:30:00,275.44,276.38,275.19,275.91,506041.0,273.0008,273.9325,272.753,273.4666,506041.0
2021-09-23 13:00:00,275.91,276.91,275.88,276.86,556637.0,273.4666,274.4578,273.4369,274.4082,556637.0
2021-09-23 13:30:00,276.85,278.02,276.57,278.02,467944.0,274.3983,275.5579,274.1208,275.5579,467944.0
2021-09-23 14:00:00,278.04,278.49,276.97,278.4,405304.0,275.5777,276.0238,274.5172,275.9346,405304.0
2021-09-23 14:30:00,278.44,278.78,277.86,278.4,412780.0,275.9742,276.3112,275.3993,275.9346,412780.0
2021-09-23 15:00:00,278.45,279.39,278.03,278.15,727059.0,275.9841,276.9158,275.5678,275.6868,727059.0
2021-09-23 15:30:00,278.14,278.5,277.48,277.86,1143197.0,275.6769,276.0337,275.0227,275.3993,1143197.0
2021-09-24 09:30:00,278.5,285.73,278.21,284.28,2897713.0,276.0337,283.1996,275.7462,281.7625,2897713.0
2021-09-24 10:00:00,284.38,284.85,282.25,282.76,983374.0,281.8616,282.3274,279.7505,280.256,983374.0
2021-09-24 10:30:00,282.8,283.05,281.08,282.35,624698.0,280.2956,280.5434,278.5908,279.8496,624698.0
2021-09-24 11:00:00,282.35,284.47,282.34,283.19,693460.0,279.8496,281.9508,279.8397,280.6821,693460.0
2021-09-24 11:30:00,283.25,284.38,283.13,284.26,377977.0,280.7416,281.8616,280.6227,281.7427,377977.0
2021-09-24 12:00:00,284.26,284.74,283.72,284.33,329805.0,281.7427,282.2184,281.2074,281.812,329805.0
2021-09-24 12:30:00,284.32,284.58,283.65,283.86,263642.0,281.8021,282.0598,281.1381,281.3462,263642.0
2021-09-24 13:00:00,283.8,284.95,283.59,284.95,260236.0,281.2867,282.4266,281.0786,282.4266,260236.0
2021-09-24 13:30:00,284.92,284.95,282.89,283.16,284319.0,282.3968,282.4266,280.3848,280.6524,284319.0
2021-09-24 14:00:00,283.22,283.98,283.22,283.73,258301.0,280.7119,281.4651,280.7119,281.2174,258301.0
2021-09-24 14:30:00,283.76,284.95,283.73,284.78,357255.0,281.2471,282.4266,281.2174,282.2581,357255.0
2021-09-24 15:00:00,284.79,285.53,283.95,285.32,540148.0,282.268,283.0014,281.4354,282.7933,540148.0
2021-09-24 15:30:00,285.34,286.36,284.9,285.59,1330618.0,282.8131,283.8241,282.377,283.0609,1330618.0
2021-09-27 09:30:00,282.44,283.76,280.08,282.54,817578.0,279.9388,281.2471,277.5997,280.0379,817578.0
2021-09-27 10:00:00,282.51,283.59,280.95,283.42,324697.0,280.0082,281.0786,278.462,280.9101,324697.0
2021-09-27 10:30:00,283.42,283.75,281.92,281.93,241022.0,280.9101,281.2372,279.4234,279.4333,241022.0
2021-09-27 11:00:00,281.93,282.82,281.01,281.06,175817.0,279.4333,280.3154,278.5214,278.571,175817.0
2021-09-27 11:30:00,281.02,281.42,279.7,280.9,329526.0,278.5314,278.9278,277.223,278.4124,329526.0
2021-09-27 12:00:00,280.94,281.15,279.92,280.38,233291.0,278.4521,278.6602,277.4411,277.897,233291.0
2021-09-27 12:30:00,280.3,280.42,279.04,279.35,204497.0,277.8177,277.9367,276.5689,276.8761,204497.0
2021-09-27 13:00:00,279.36,281.15,279.35,280.78,138272.0,276.8861,278.6602,276.8761,278.2935,138272.0
2021-09-27 13:30:00,280.85,280.96,280.18,280.38,113333.0,278.3629,278.4719,277.6988,277.897,113333.0
2021-09-27 14:00:00,280.46,280.76,279.97,280.12,118730.0,277.9763,278.2737,277.4907,277.6393,118730.0
2021-09-27 14:30:00,280.09,280.2,279.17,279.55,194849.0,277.6096,277.7186,276.6977,277.0744,194849.0
2021-09-27 15:00:00,279.57,280.3,279.45,279.98,158604.0,277.0942,277.8177,276.9753,277.5006,158604.0
2021-09-27 15:30:00,280.0,280.72,279.34,279.69,475242.0,277.5204,278.234,276.8662,277.2131,475242.0
2021-09-28 09:30:00,275.11,276.7,273.14,274.64,852676.0,272.6737,274.2496,270.7211,272.2079,852676.0
2021-09-28 10:00:00,274.54,274.56,271.25,272.9,498892.0,272.1087,272.1286,268.8479,270.4833,498892.0
2021-09-28 10:30:00,272.96,273.97,272.0,272.23,365373.0,270.5427,271.5438,269.5912,269.8192,365373.0
2021-09-28 11:00:00,272.3,272.6,270.04,271.46,291562.0,269.8886,270.1859,267.6486,269.056,291562.0
2021-09-28 11:30:00,271.42,272.67,271.08,272.46,140567.0,269.0164,270.2553,268.6794,270.0472,140567.0
2021-09-28 12:00:00,272.47,274.63,271.61,274.18,229881.0,270.0571,272.1979,269.2047,271.7519,229881.0
2021-09-28 12:30:00,274.18,274.19,271.98,272.3,107059.0,271.7519,271.7618,269.5714,269.8886,107059.0
2021-09-28 13:00:00,272.34,273.09,271.64,272.72,95136.0,269.9282,270.6716,269.2344,270.3049,95136.0
2021-09-28 13:30:00,272.68,273.44,272.34,272.48,108292.0,270.2652,271.0185,269.9282,270.067,108292.0
2021-09-28 14:00:00,272.53,274.06,272.16,274.05,133239.0,270.1165,271.633,269.7498,271.6231,133239.0
2021-09-28 14:30:00,274.1,275.02,273.55,274.51,173961.0,271.6726,272.5845,271.1275,272.079,173961.0
2021-09-28 15:00:00,274.48,275.11,273.21,273.21,176749.0,272.0493,272.6737,270.7905,270.7905,176749.0
2021-09-28 15:30:00,273.14,273.46,271.9,272.32,497156.0,270.7211,271.0383,269.4921,269.9084,497156.0
2021-09-29 09:30:00,273.49,274.69,270.77,272.85,523456.0,271.068,272.2574,268.3721,270.4337,523456.0
2021-09-29 10:00:00,272.85,273.67,271.48,272.25,177202.0,270.4337,271.2464,269.0758,269.839,177202.0
2021-09-29 10:30:00,272.24,273.21,271.45,272.84,149592.0,269.8291,270.7905,269.0461,270.4238,149592.0
2021-09-29 11:00:00,272.86,272.9,270.23,270.36,135304.0,270.4436,270.4833,267.8369,267.9658,135304.0
2021-09-29 11:30:00,270.39,271.77,270.21,271.32,148164.0,267.9955,269.3633,267.8171,268.9173,148164.0
2021-09-29 12:00:00,271.31,271.57,269.34,269.94,189096.0,268.9073,269.165,266.9548,267.5495,189096.0
2021-09-29 12:30:00,269.92,271.55,269.24,271.28,149357.0,267.5297,269.1452,266.8557,268.8776,149357.0
2021-09-29 13:00:00,271.24,271.59,270.82,271.0,97528.0,268.838,269.1849,268.4217,268.6001,97528.0
2021-09-29 13:30:00,270.99,271.31,270.44,271.3,97991.0,268.5902,268.9073,268.0451,268.8974,97991.0
2021-09-29 14:00:00,271.29,272.92,271.29,272.33,148689.0,268.8875,270.5031,268.8875,269.9183,148689.0
2021-09-29 14:30:00,272.4,273.13,272.36,273.05,105129.0,269.9877,270.7112,269.9481,270.6319,105129.0
2021-09-29 15:00:00,273.08,273.32,272.22,272.29,120216.0,270.6617,270.8995,269.8093,269.8787,120216.0
2021-09-29 15:30:00,272.27,272.39,270.24,270.53,398131.0,269.8588,269.9778,267.8468,268.1343,398131.0
2021-09-30 09:30:00,270.65,273.84,270.52,271.84,399922.0,268.2532,271.4149,268.1243,269.4327,399922.0
2021-09-30 10:00:00,271.91,273.27,270.7,272.64,195489.0,269.502,270.85,268.3028,270.2256,195489.0
2021-09-30 10:30:00,272.66,272.91,271.31,272.11,234729.0,270.2454,270.4932,268.9073,269.7003,234729.0
2021-09-30 11:00:00,272.07,274.26,271.95,274.0,193758.0,269.6606,271.8312,269.5417,271.5735,193758.0
2021-09-30 11:30:00,274.05,274.15,271.04,271.39,158298.0,271.6231,271.7222,268.6397,268.9866,158298.0
2021-09-30 12:00:00,271.34,271.6,270.44,270.95,123233.0,268.9371,269.1948,268.0451,268.5505,123233.0
2021-09-30 12:30:00,270.89,271.64,270.55,271.3,107243.0,268.4911,269.2344,268.1541,268.8974,107243.0
2021-09-30 13:00:00,271.34,272.59,271.16,271.99,146359.0,268.9371,270.176,268.7587,269.5813,146359.0
2021-09-30 13:30:00,272.0,272.91,271.9,272.77,131950.0,269.5912,270.4932,269.4921,270.3544,131950.0
2021-09-30 14:00:00,272.79,273.45,272.47,272.9,214313.0,270.3742,271.0284,270.0571,270.4833,214313.0
2021-09-30 14:30:00,272.93,273.1,271.89,271.89,159604.0,270.513,270.6815,269.4822,269.4822,159604.0
2021-09-30 15:00:00,271.94,272.92,271.65,272.28,139584.0,269.5318,270.5031,269.2443,269.8688,139584.0
2021-09-30 15:30:00,272.22,272.9,271.11,271.15,626222.0,269.8093,270.4833,268.7091,268.7488,626222.0
2021-10-01 09:30:00,271.5,273.48,268.77,269.64,344732.0,269.0957,271.0581,266.3898,267.2521,344732.0
2021-10-01 10:00:00,269.7,270.85,268.98,269.55,225073.0,267.3116,268.4514,266.598,267.1629,225073.0
2021-10-01 10:30:00,269.56,271.93,269.23,271.75,164981.0,267.1728,269.5219,266.8458,269.3435,164981.0
2021-10-01 11:00:00,271.82,272.59,270.65,271.94,123030.0,269.4128,270.176,268.2532,269.5318,123030.0
2021-10-01 11:30:00,271.8,273.01,271.78,272.55,109313.0,269.393,270.5923,269.3732,270.1364,109313.0
2021-10-01 12:00:00,272.55,272.86,271.93,272.47,95918.0,270.1364,270.4436,269.5219,270.0571,95918.0
2021-10-01 12:30:00,272.5,272.81,271.93,272.28,67536.0,270.0868,270.3941,269.5219,269.8688,67536.0
2021-10-01 13:00:00,272.34,273.25,272.03,272.99,77975.0,269.9282,270.8302,269.621,270.5725,77975.0
2021-10-01 13:30:00,272.97,273.87,272.93,273.7,141330.0,270.5526,271.4447,270.513,271.2762,141330.0
2021-10-01 14:00:00,273.73,274.21,273.68,273.92,133649.0,271.3059,271.7817,271.2564,271.4942,133649.0
2021-10-01 14:30:00,273.89,274.88,273.87,274.79,192002.0,271.4645,272.4457,271.4447,272.3565,192002.0
2021-10-01 15:00:00,274.79,275.73,274.79,275.34,266702.0,272.3565,273.2882,272.3565,272.9017,266702.0
2021-10-01 15:30:00,275.36,276.34,275.03,275.42,627942.0,272.9215,273.8928,272.5944,272.981,627942.0
2021-10-04 09:30:00,275.22,275.3,269.47,271.18,604512.0,272.7827,272.862,267.0836,268.7785,604512.0
2021-10-04 10:00:00,271.18,271.54,268.89,269.16,358059.0,268.7785,269.1353,266.5088,266.7764,358059.0
2021-10-04 10:30:00,269.11,269.21,266.32,267.35,327670.0,266.7268,266.8259,263.9615,264.9824,327670.0
2021-10-04 11:00:00,267.35,268.5,266.21,267.86,280075.0,264.9824,266.1222,263.8525,265.4879,280075.0
2021-10-04 11:30:00,267.8,267.94,266.14,267.11,217081.0,265.4284,265.5672,263.7831,264.7445,217081.0
2021-10-04 12:00:00,267.14,267.63,266.5,267.22,211937.0,264.7743,265.2599,264.1399,264.8536,211937.0
2021-10-04 12:30:00,267.21,267.4,266.27,266.84,102223.0,264.8437,265.032,263.912,264.4769,102223.0
2021-10-04 13:00:00,266.87,267.68,266.25,267.17,142466.0,264.5067,265.3095,263.8922,264.804,142466.0
2021-10-04 13:30:00,267.17,268.12,267.17,267.73,119552.0,264.804,265.7456,264.804,265.3591,119552.0
2021-10-04 14:00:00,267.72,269.5,267.7,269.29,206487.0,265.3491,267.1134,265.3293,266.9052,206487.0
2021-10-04 14:30:00,269.25,270.85,269.16,270.81,247931.0,266.8656,268.4514,266.7764,268.4118,247931.0
2021-10-04 15:00:00,270.81,271.69,269.79,270.12,323937.0,268.4118,269.284,267.4008,267.7279,323937.0
2021-10-04 15:30:00,270.11,271.26,269.88,270.89,592364.0,267.718,268.8578,267.49,268.4911,592364.0
2021-10-05 09:30:00,272.11,273.55,271.03,272.54,273611.0,269.7003,271.1275,268.6298,270.1265,273611.0
2021-10-05 10:00:00,272.58,273.38,272.09,272.71,166199.0,270.1661,270.959,269.6804,270.295,166199.0
2021-10-05 10:30:00,272.72,273.1,272.11,272.65,118926.0,270.3049,270.6815,269.7003,270.2355,118926.0
2021-10-05 11:00:00,272.72,273.28,272.23,272.3,152280.0,270.3049,270.8599,269.8192,269.8886,152280.0
2021-10-05 11:30:00,272.32,272.82,271.79,272.6,110226.0,269.9084,270.404,269.3831,270.1859,110226.0
2021-10-05 12:00:00,272.48,272.89,272.31,272.44,91171.0,270.067,270.4734,269.8985,270.0273,91171.0
2021-10-05 12:30:00,272.38,273.03,272.37,272.84,72817.0,269.9679,270.6121,269.958,270.4238,72817.0
2021-10-05 13:00:00,272.81,272.9,272.21,272.3,78404.0,270.3941,270.4833,269.7994,269.8886,78404.0
2021-10-05 13:30:00,272.34,272.47,271.96,272.18,73185.0,269.9282,270.0571,269.5516,269.7696,73185.0
2021-10-05 14:00:00,272.18,272.55,271.98,272.51,115221.0,269.7696,270.1364,269.5714,270.0967,115221.0
2021-10-05 14:30:00,272.55,273.28,272.55,272.84,96107.0,270.1364,270.8599,270.1364,270.4238,96107.0
2021-10-05 15:00:00,272.72,273.18,272.22,272.38,88978.0,270.3049,270.7608,269.8093,269.9679,88978.0
2021-10-05 15:30:00,272.37,272.77,271.59,271.75,280145.0,269.958,270.3544,269.1849,269.3435,280145.0
2021-10-06 09:30:00,269.67,272.36,268.88,268.96,384541.0,267.2819,269.9481,266.4989,266.5782,384541.0
2021-10-06 10:00:00,268.91,272.8,267.5,272.64,370474.0,266.5286,270.3842,265.1311,270.2256,370474.0
2021-10-06 10:30:00,272.64,274.19,272.35,273.52,249528.0,270.2256,271.7618,269.9381,271.0978,249528.0
2021-10-06 11:00:00,273.55,273.76,272.09,272.51,180460.0,271.1275,271.3357,269.6804,270.0967,180460.0
2021-10-06 11:30:00,272.51,273.32,271.91,273.17,146809.0,270.0967,270.8995,269.502,270.7509,146809.0
2021-10-06 12:00:00,273.21,273.4,272.44,272.62,102266.0,270.7905,270.9788,270.0273,270.2057,102266.0
2021-10-06 12:30:00,272.67,273.42,272.1,272.77,90768.0,270.2553,270.9987,269.6904,270.3544,90768.0
2021-10-06 13:00:00,272.77,272.92,271.65,272.92,84827.0,270.3544,270.5031,269.2443,270.5031,84827.0
2021-10-06 13:30:00,272.96,274.21,272.76,273.77,139044.0,270.5427,271.7817,270.3445,271.3456,139044.0
2021-10-06 14:00:00,273.74,275.15,273.49,275.04,248874.0,271.3158,272.7133,271.068,272.6043,248874.0
2021-10-06 14:30:00,275.04,275.26,274.32,274.41,111840.0,272.6043,272.8224,271.8907,271.9799,111840.0
2021-10-06 15:00:00,274.36,274.85,274.2,274.62,104493.0,271.9303,272.416,271.7718,272.188,104493.0
2021-10-06 15:30:00,274.62,275.49,274.13,275.27,365239.0,272.188,273.0503,271.7024,272.8323,365239.0
2021-10-07 09:30:00,276.9,278.19,274.08,276.97,746776.0,274.4478,275.7264,271.6528,274.5172,746776.0
2021-10-07 10:00:00,276.96,278.67,276.03,278.25,389702.0,274.5073,276.2022,273.5855,275.7859,389702.0
2021-10-07 10:30:00,278.34,279.5,277.86,278.2,318630.0,275.8751,277.0248,275.3993,275.7363,318630.0
2021-10-07 11:00:00,278.23,279.0,277.57,277.76,135301.0,275.7661,276.5292,275.1119,275.3002,135301.0
2021-10-07 11:30:00,277.76,278.29,277.51,278.07,127686.0,275.3002,275.8255,275.0524,275.6075,127686.0
2021-10-07 12:00:00,278.07,278.08,277.06,277.25,112044.0,275.6075,275.6174,274.6064,274.7947,112044.0
2021-10-07 12:30:00,277.25,277.65,276.89,277.62,94974.0,274.7947,275.1912,274.4379,275.1615,94974.0
2021-10-07 13:00:00,277.58,278.04,277.09,277.44,115835.0,275.1218,275.5777,274.6362,274.9831,115835.0
2021-10-07 13:30:00,277.38,277.39,275.82,276.0,159574.0,274.9236,274.9335,273.3774,273.5558,159574.0
2021-10-07 14:00:00,276.02,276.32,275.39,275.71,184474.0,273.5756,273.873,272.9512,273.2684,184474.0
2021-10-07 14:30:00,275.69,275.89,274.75,275.5,172433.0,273.2486,273.4468,272.3169,273.0602,172433.0
2021-10-07 15:00:00,275.47,276.28,275.36,275.87,168968.0,273.0305,273.8333,272.9215,273.427,168968.0
2021-10-07 15:30:00,275.81,275.88,274.17,274.6,590440.0,273.3675,273.4369,271.742,272.1682,590440.0
2021-10-08 09:30:00,275.54,276.92,272.99,274.77,338053.0,273.0999,274.4677,270.5725,272.3367,338053.0
2021-10-08 10:00:00,274.83,276.03,274.78,275.46,110253.0,272.3962,273.5855,272.3466,273.0206,110253.0
2021-10-08 10:30:00,275.55,275.69,274.12,274.93,76702.0,273.1098,273.2486,271.6925,272.4953,76702.0
2021-10-08 11:00:00,274.99,275.1,274.3,274.42,85995.0,272.5548,272.6638,271.8709,271.9898,85995.0
2021-10-08 11:30:00,274.35,274.45,273.51,273.69,98042.0,271.9204,272.0195,271.0879,271.2663,98042.0
2021-10-08 12:00:00,273.63,274.08,273.33,273.39,56113.0,271.2068,271.6528,270.9095,270.9689,56113.0
2021-10-08 12:30:00,273.43,273.97,273.32,273.57,79404.0,271.0086,271.5438,270.8995,271.1473,79404.0
2021-10-08 13:00:00,273.55,273.85,272.75,272.87,95894.0,271.1275,271.4249,270.3346,270.4535,95894.0
2021-10-08 13:30:00,272.87,273.53,272.77,273.4,105862.0,270.4535,271.1077,270.3544,270.9788,105862.0
2021-10-08 14:00:00,273.42,274.13,273.4,274.1,70721.0,270.9987,271.7024,270.9788,271.6726,70721.0
2021-10-08 14:30:00,274.08,274.21,273.18,273.37,102454.0,271.6528,271.7817,270.7608,270.9491,102454.0
2021-10-08 15:00:00,273.38,273.77,273.17,273.25,54852.0,270.959,271.3456,270.7509,270.8302,54852.0
2021-10-08 15:30:00,273.26,273.27,272.27,272.5,288406.0,270.8401,270.85,269.8588,270.0868,288406.0
2021-10-11 09:30:00,271.78,275.43,271.51,275.43,296768.0,269.3732,272.9909,269.1056,272.9909,296768.0
2021-10-11 10:00:00,275.5,276.27,274.9,275.17,167537.0,273.0602,273.8234,272.4656,272.7332,167537.0
2021-10-11 10:30:00,275.17,275.9,274.7,274.75,88536.0,272.7332,273.4567,272.2673,272.3169,88536.0
2021-10-11 11:00:00,274.72,276.15,274.71,275.76,103865.0,272.2872,273.7045,272.2772,273.3179,103865.0
2021-10-11 11:30:00,275.77,275.93,275.18,275.37,68388.0,273.3279,273.4864,272.7431,272.9314,68388.0
2021-10-11 12:00:00,275.28,275.4,274.62,275.4,69309.0,272.8422,272.9611,272.188,272.9611,69309.0
2021-10-11 12:30:00,275.37,275.44,274.87,275.37,53390.0,272.9314,273.0008,272.4358,272.9314,53390.0
2021-10-11 13:00:00,275.39,275.67,274.68,274.71,85226.0,272.9512,273.2287,272.2475,272.2772,85226.0
2021-10-11 13:30:00,274.77,275.01,274.34,274.86,53057.0,272.3367,272.5746,271.9105,272.4259,53057.0
2021-10-11 14:00:00,274.83,275.41,274.71,275.18,67350.0,272.3962,272.971,272.2772,272.7431,67350.0
2021-10-11 14:30:00,275.15,275.65,274.93,275.61,75600.0,272.7133,273.2089,272.4953,273.1693,75600.0
2021-10-11 15:00:00,275.59,275.8,274.86,274.92,125741.0,273.1494,273.3576,272.4259,272.4854,125741.0
2021-10-11 15:30:00,274.92,275.14,273.66,273.7,263430.0,272.4854,272.7034,271.2365,271.2762,263430.0
2021-10-12 09:30:00,276.42,279.15,276.02,277.3,651637.0,273.9721,276.6779,273.5756,274.8443,651637.0
2021-10-12 10:00:00,277.24,278.28,276.2,278.08,343161.0,274.7848,275.8156,273.754,275.6174,343161.0
2021-10-12 10:30:00,278.01,279.1,276.71,276.81,279781.0,275.548,276.6284,274.2595,274.3586,279781.0
2021-10-12 11:00:00,276.9,278.03,276.9,277.82,127761.0,274.4478,275.5678,274.4478,275.3597,127761.0
2021-10-12 11:30:00,277.84,279.43,277.78,279.42,188168.0,275.3795,276.9554,275.3201,276.9455,188168.0
2021-10-12 12:00:00,279.43,280.57,279.36,280.45,251107.0,276.9554,278.0853,276.8861,277.9664,251107.0
2021-10-12 12:30:00,280.43,280.71,279.65,279.72,154248.0,277.9466,278.2241,277.1735,277.2429,154248.0
2021-10-12 13:00:00,279.68,280.2,279.47,280.03,117476.0,277.2032,277.7186,276.9951,277.5501,117476.0
2021-10-12 13:30:00,279.99,280.47,279.4,279.5,143929.0,277.5105,277.9862,276.9257,277.0248,143929.0
2021-10-12 14:00:00,279.53,280.75,279.28,280.65,120912.0,277.0546,278.2638,276.8068,278.1646,120912.0
2021-10-12 14:30:00,280.66,280.71,280.04,280.38,228441.0,278.1745,278.2241,277.56,277.897,228441.0
2021-10-12 15:00:00,280.38,280.57,280.05,280.08,183703.0,277.897,278.0853,277.5699,277.5997,183703.0
2021-10-12 15:30:00,280.06,280.35,278.38,278.99,550234.0,277.5799,277.8673,275.9147,276.5193,550234.0
2021-10-13 09:30:00,280.0,285.0,278.6,283.66,902940.0,277.5204,282.4761,276.1328,281.148,902940.0
2021-10-13 10:00:00,283.6,284.5,282.07,283.24,316493.0,281.0885,281.9805,279.5721,280.7317,316493.0
2021-10-13 10:30:00,283.21,284.46,282.6,283.7,191263.0,280.702,281.9409,280.0974,281.1876,191263.0
2021-10-13 11:00:00,283.74,284.3,282.4,282.92,212688.0,281.2273,281.7823,279.8991,280.4145,212688.0
2021-10-13 11:30:00,282.93,283.21,281.92,282.23,128636.0,280.4244,280.702,279.4234,279.7306,128636.0
2021-10-13 12:00:00,282.29,282.75,282.03,282.59,86497.0,279.7901,280.246,279.5324,280.0875,86497.0
2021-10-13 12:30:00,282.59,282.59,281.55,281.73,70084.0,280.0875,280.0875,279.0567,279.2351,70084.0
2021-10-13 13:00:00,281.68,283.34,281.67,283.14,120922.0,279.1855,280.8308,279.1756,280.6326,120922.0
2021-10-13 13:30:00,283.1,283.42,282.9,282.96,101917.0,280.5929,280.9101,280.3947,280.4542,101917.0
2021-10-13 14:00:00,283.06,283.85,282.62,283.18,117287.0,280.5533,281.3363,280.1172,280.6722,117287.0
2021-10-13 14:30:00,283.16,283.75,283.0,283.67,97326.0,280.6524,281.2372,280.4938,281.1579,97326.0
2021-10-13 15:00:00,283.69,283.86,283.19,283.72,138293.0,281.1777,281.3462,280.6821,281.2074,138293.0
2021-10-13 15:30:00,283.74,285.1,283.67,284.43,739029.0,281.2273,282.5752,281.1579,281.9112,739029.0
2021-10-14 09:30:00,286.0,289.34,284.66,288.89,818463.0,283.4673,286.7777,282.1391,286.3317,818463.0
2021-10-14 10:00:00,288.86,289.8,288.17,288.44,287499.0,286.3019,287.2336,285.618,285.8856,287499.0
2021-10-14 10:30:00,288.45,288.55,286.95,287.09,154533.0,285.8956,285.9947,284.4088,284.5476,154533.0
2021-10-14 11:00:00,287.12,288.36,287.02,288.28,121348.0,284.5773,285.8064,284.4782,285.7271,121348.0
2021-10-14 11:30:00,288.22,288.39,287.6,288.33,100333.0,285.6676,285.8361,285.0531,285.7766,100333.0
2021-10-14 12:00:00,288.33,289.09,288.3,288.85,83145.0,285.7766,286.5299,285.7469,286.292,83145.0
2021-10-14 12:30:00,288.86,289.6,288.73,289.57,165837.0,286.3019,287.0354,286.1731,287.0056,165837.0
2021-10-14 13:00:00,289.54,289.8,289.17,289.64,183827.0,286.9759,287.2336,286.6092,287.075,183827.0
2021-10-14 13:30:00,289.68,289.89,289.45,289.76,130349.0,287.1147,287.3228,286.8867,287.194,130349.0
2021-10-14 14:00:00,289.72,290.16,289.29,290.12,259793.0,287.1543,287.5904,286.7281,287.5508,259793.0
2021-10-14 14:30:00,290.11,290.14,289.54,289.97,140704.0,287.5409,287.5706,286.9759,287.4021,140704.0
2021-10-14 15:00:00,289.93,290.1,289.44,290.08,160406.0,287.3625,287.5309,286.8768,287.5111,160406.0
2021-10-14 15:30:00,290.11,290.64,289.74,290.02,604016.0,287.5409,288.0662,287.1741,287.4517,604016.0
2021-10-15 09:30:00,292.49,292.87,289.32,290.67,806034.0,289.8998,290.2764,286.7579,288.0959,806034.0
2021-10-15 10:00:00,290.59,290.69,289.32,289.62,267863.0,288.0166,288.1157,286.7579,287.0552,267863.0
2021-10-15 10:30:00,289.74,290.75,289.62,290.24,225392.0,287.1741,288.1752,287.0552,287.6697,225392.0
2021-10-15 11:00:00,290.21,291.31,289.82,291.04,135947.0,287.64,288.7302,287.2534,288.4626,135947.0
2021-10-15 11:30:00,291.11,292.06,291.09,291.96,148162.0,288.532,289.4736,288.5122,289.3745,148162.0
2021-10-15 12:00:00,291.93,292.64,291.77,291.92,140684.0,289.3447,290.0485,289.1862,289.3348,140684.0
2021-10-15 12:30:00,291.97,292.14,291.41,291.74,79846.0,289.3844,289.5529,288.8293,289.1564,79846.0
2021-10-15 13:00:00,291.7,291.99,291.51,291.71,88407.0,289.1168,289.4042,288.9285,289.1267,88407.0
2021-10-15 13:30:00,291.73,292.5,291.71,292.13,95466.0,289.1465,289.9097,289.1267,289.543,95466.0
2021-10-15 14:00:00,292.13,292.23,291.5,291.86,133717.0,289.543,289.6421,288.9186,289.2754,133717.0
2021-10-15 14:30:00,291.89,292.43,291.57,292.27,122559.0,289.3051,289.8403,288.9879,289.6817,122559.0
2021-10-15 15:00:00,292.27,292.45,291.89,292.11,178993.0,289.6817,289.8601,289.3051,289.5231,178993.0
2021-10-15 15:30:00,292.12,292.15,291.46,291.71,486616.0,289.5331,289.5628,288.8789,289.1267,486616.0
2021-10-18 09:30:00,290.82,292.83,288.71,291.53,407230.0,288.2446,290.2368,286.1533,288.9483,407230.0
2021-10-18 10:00:00,291.54,293.25,291.1,292.28,229297.0,288.9582,290.6531,288.5221,289.6916,229297.0
2021-10-18 10:30:00,292.22,292.55,291.05,292.4,161343.0,289.6322,289.9593,288.4725,289.8106,161343.0
2021-10-18 11:00:00,292.39,292.77,291.39,291.73,100425.0,289.8007,290.1773,288.8095,289.1465,100425.0
2021-10-18 11:30:00,291.74,292.06,291.61,291.75,75650.0,289.1564,289.4736,289.0276,289.1663,75650.0
2021-10-18 12:00:00,291.71,291.71,290.76,291.15,101254.0,289.1267,289.1267,288.1851,288.5717,101254.0
2021-10-18 12:30:00,291.2,291.49,290.54,291.29,97737.0,288.6212,288.9086,287.9671,288.7104,97737.0
2021-10-18 13:00:00,291.28,291.79,291.14,291.48,93224.0,288.7005,289.206,288.5617,288.8987,93224.0
2021-10-18 13:30:00,291.45,291.7,290.87,291.31,95277.0,288.869,289.1168,288.2941,288.7302,95277.0
2021-10-18 14:00:00,291.3,291.51,291.17,291.31,79893.0,288.7203,288.9285,288.5915,288.7302,79893.0
2021-10-18 14:30:00,291.23,291.6,291.19,291.39,82322.0,288.6509,289.0177,288.6113,288.8095,82322.0
2021-10-18 15:00:00,291.39,291.72,291.28,291.29,73288.0,288.8095,289.1366,288.7005,288.7104,73288.0
2021-10-18 15:30:00,291.25,291.73,290.92,291.62,315209.0,288.6708,289.1465,288.3437,289.0375,315209.0
2021-10-19 09:30:00,292.1,294.25,291.36,292.88,268287.0,289.5132,291.6442,288.7798,290.2863,268287.0
2021-10-19 10:00:00,292.99,293.98,292.59,293.94,146712.0,290.3954,291.3766,289.9989,291.3369,146712.0
2021-10-19 10:30:00,294.0,294.0,292.93,293.53,170940.0,291.3964,291.3964,290.3359,290.9306,170940.0
2021-10-19 11:00:00,293.52,294.7,293.52,294.7,118894.0,290.9207,292.0902,290.9207,292.0902,118894.0
2021-10-19 11:30:00,294.64,295.53,294.42,295.14,233039.0,292.0307,292.9129,291.8127,292.5263,233039.0
2021-10-19 12:00:00,295.13,295.13,294.01,294.01,110386.0,292.5164,292.5164,291.4063,291.4063,110386.0
2021-10-19 12:30:00,294.02,294.12,293.48,293.74,106514.0,291.4162,291.5153,290.881,291.1387,106514.0
2021-10-19 13:00:00,293.74,294.06,293.18,293.18,120069.0,291.1387,291.4559,290.5837,290.5837,120069.0
2021-10-19 13:30:00,293.23,293.52,292.74,293.21,88886.0,290.6332,290.9207,290.1476,290.6134,88886.0
2021-10-19 14:00:00,293.18,293.78,293.17,293.23,74731.0,290.5837,291.1784,290.5738,290.6332,74731.0
2021-10-19 14:30:00,293.27,293.4,292.37,292.4,138034.0,290.6729,290.8017,289.7808,289.8106,138034.0
2021-10-19 15:00:00,292.37,292.82,292.27,292.55,135145.0,289.7808,290.2269,289.6817,289.9593,135145.0
2021-10-19 15:30:00,292.51,292.65,291.89,292.42,355899.0,289.9196,290.0584,289.3051,289.8304,355899.0
2021-10-20 09:30:00,293.11,295.41,290.33,291.08,403481.0,290.5143,292.7939,287.7589,288.5023,403481.0
2021-10-20 10:00:00,291.02,291.12,288.89,290.94,431990.0,288.4428,288.5419,286.3317,288.3635,431990.0
2021-10-20 10:30:00,291.02,291.18,289.65,289.65,150073.0,288.4428,288.6014,287.0849,287.0849,150073.0
2021-10-20 11:00:00,289.72,289.86,288.54,288.72,183964.0,287.1543,287.2931,285.9848,286.1632,183964.0
2021-10-20 11:30:00,288.76,289.14,287.95,288.66,397280.0,286.2028,286.5795,285.4,286.1037,397280.0
2021-10-20 12:00:00,288.73,289.98,288.05,289.59,138428.0,286.1731,287.412,285.4991,287.0255,138428.0
2021-10-20 12:30:00,289.55,290.67,289.54,290.64,100278.0,286.9858,288.0959,286.9759,288.0662,100278.0
2021-10-20 13:00:00,290.71,290.87,289.67,289.96,127782.0,288.1355,288.2941,287.1048,287.3922,127782.0
2021-10-20 13:30:00,289.96,289.99,289.17,289.5,133559.0,287.3922,287.4219,286.6092,286.9363,133559.0
2021-10-20 14:00:00,289.49,289.57,289.06,289.22,94749.0,286.9264,287.0056,286.5002,286.6587,94749.0
2021-10-20 14:30:00,289.14,289.82,289.14,289.75,136924.0,286.5795,287.2534,286.5795,287.184,136924.0
2021-10-20 15:00:00,289.76,290.34,289.65,290.2,83868.0,287.194,287.7688,287.0849,287.6301,83868.0
2021-10-20 15:30:00,290.19,290.19,289.19,290.08,313180.0,287.6202,287.6202,286.629,287.5111,313180.0
2021-10-21 09:30:00,289.47,291.08,288.27,290.38,267742.0,286.9065,288.5023,285.7172,287.8085,267742.0
2021-10-21 10:00:00,290.4,291.27,290.0,290.49,84949.0,287.8283,288.6906,287.4318,287.9175,84949.0
2021-10-21 10:30:00,290.48,291.44,290.31,290.83,97123.0,287.9076,288.8591,287.7391,288.2545,97123.0
2021-10-21 11:00:00,290.84,291.58,290.64,290.65,93890.0,288.2644,288.9978,288.0662,288.0761,93890.0
2021-10-21 11:30:00,290.65,290.76,289.73,289.9,95792.0,288.0761,288.1851,287.1642,287.3327,95792.0
2021-10-21 12:00:00,289.97,290.63,289.8,290.28,74933.0,287.4021,288.0563,287.2336,287.7094,74933.0
2021-10-21 12:30:00,290.32,290.98,290.18,290.96,124325.0,287.749,288.4032,287.6102,288.3833,124325.0
2021-10-21 13:00:00,290.81,291.1,290.32,290.42,47051.0,288.2347,288.5221,287.749,287.8481,47051.0
2021-10-21 13:30:00,290.37,290.95,290.24,290.67,83517.0,287.7986,288.3734,287.6697,288.0959,83517.0
2021-10-21 14:00:00,290.68,290.91,290.21,290.3,71294.0,288.1058,288.3338,287.64,287.7292,71294.0
2021-10-21 14:30:00,290.35,290.38,289.81,290.13,83989.0,287.7787,287.8085,287.2435,287.5607,83989.0
2021-10-21 15:00:00,290.15,290.54,290.15,290.44,68193.0,287.5805,287.9671,287.5805,287.8679,68193.0
2021-10-21 15:30:00,290.46,290.47,289.33,289.76,236165.0,287.8878,287.8977,286.7678,287.194,236165.0
2021-10-22 09:30:00,289.0,291.78,288.48,291.22,357904.0,286.4407,289.1961,285.9253,288.641,357904.0
2021-10-22 10:00:00,291.23,292.99,290.9,292.99,125032.0,288.6509,290.3954,288.3239,290.3954,125032.0
2021-10-22 10:30:00,292.85,293.0,291.5,291.81,114258.0,290.2566,290.4053,288.9186,289.2258,114258.0
2021-10-22 11:00:00,291.81,292.24,289.51,290.12,169710.0,289.2258,289.652,286.9462,287.5508,169710.0
2021-10-22 11:30:00,290.08,290.64,288.18,290.08,211318.0,287.5111,288.0662,285.628,287.5111,211318.0
2021-10-22 12:00:00,289.96,290.21,289.31,290.06,82483.0,287.3922,287.64,286.7479,287.4913,82483.0
2021-10-22 12:30:00,290.06,291.51,289.99,291.17,66066.0,287.4913,288.9285,287.4219,288.5915,66066.0
2021-10-22 13:00:00,291.18,291.85,291.06,291.47,45038.0,288.6014,289.2655,288.4824,288.8888,45038.0
2021-10-22 13:30:00,291.46,291.7,291.03,291.1,52292.0,288.8789,289.1168,288.4527,288.5221,52292.0
2021-10-22 14:00:00,291.18,291.86,291.09,291.8,41016.0,288.6014,289.2754,288.5122,289.2159,41016.0
2021-10-22 14:30:00,291.83,292.34,291.47,291.58,57140.0,289.2456,289.7511,288.8888,288.9978,57140.0
2021-10-22 15:00:00,291.57,292.28,291.36,292.18,89252.0,288.9879,289.6916,288.7798,289.5925,89252.0
2021-10-22 15:30:00,292.22,292.65,292.02,292.56,256972.0,289.6322,290.0584,289.4339,289.9692,256972.0
2021-10-25 09:30:00,293.3,295.13,291.72,292.79,363886.0,290.7026,292.5164,289.1366,290.1971,363886.0
2021-10-25 10:00:00,292.81,293.6,291.96,293.1,153112.0,290.217,291.0,289.3745,290.5044,153112.0
2021-10-25 10:30:00,293.16,293.57,292.51,292.89,156370.0,290.5639,290.9702,289.9196,290.2962,156370.0
2021-10-25 11:00:00,292.83,293.88,292.61,293.45,111903.0,290.2368,291.2775,290.0187,290.8513,111903.0
2021-10-25 11:30:00,293.46,293.54,292.02,292.7,186031.0,290.8612,290.9405,289.4339,290.1079,186031.0
2021-10-25 12:00:00,292.71,293.4,292.67,293.35,79232.0,290.1178,290.8017,290.0782,290.7522,79232.0
2021-10-25 12:30:00,293.35,293.71,293.23,293.35,59578.0,290.7522,291.109,290.6332,290.7522,59578.0
2021-10-25 13:00:00,293.43,294.11,293.3,293.62,82161.0,290.8315,291.5054,290.7026,291.0198,82161.0
2021-10-25 13:30:00,293.61,294.16,293.44,293.74,55996.0,291.0099,291.555,290.8414,291.1387,55996.0
2021-10-25 14:00:00,293.75,294.28,293.7,294.13,76109.0,291.1486,291.6739,291.0991,291.5253,76109.0
2021-10-25 14:30:00,294.16,294.42,293.96,294.04,63850.0,291.555,291.8127,291.3568,291.4361,63850.0
2021-10-25 15:00:00,294.01,294.47,293.94,294.41,65382.0,291.4063,291.8622,291.3369,291.8028,65382.0
2021-10-25 15:30:00,294.41,294.41,293.52,293.91,261347.0,291.8028,291.8028,290.9207,291.3072,261347.0
2021-10-26 09:30:00,295.78,296.7,293.98,294.52,256800.0,293.1606,294.0725,291.3766,291.9118,256800.0
2021-10-26 10:00:00,294.72,296.23,293.62,295.69,164732.0,292.11,293.6067,291.0198,293.0714,164732.0
2021-10-26 10:30:00,295.69,297.16,295.28,296.84,194733.0,293.0714,294.5284,292.6651,294.2113,194733.0
2021-10-26 11:00:00,296.89,298.36,296.65,298.13,297753.0,294.2608,295.7178,294.0229,295.4898,297753.0
2021-10-26 11:30:00,298.18,298.21,295.8,296.0,144770.0,295.5394,295.5691,293.1805,293.3787,144770.0
2021-10-26 12:00:00,295.87,296.25,294.88,295.97,129210.0,293.2499,293.6265,292.2686,293.349,129210.0
2021-10-26 12:30:00,296.0,296.59,293.93,295.31,150862.0,293.3787,293.9635,291.327,292.6948,150862.0
2021-10-26 13:00:00,295.23,295.32,294.5,295.09,75802.0,292.6155,292.7047,291.892,292.4768,75802.0
2021-10-26 13:30:00,295.13,296.06,295.08,295.33,54438.0,292.5164,293.4382,292.4668,292.7146,54438.0
2021-10-26 14:00:00,295.34,295.74,295.04,295.1,73122.0,292.7245,293.121,292.4272,292.4867,73122.0
2021-10-26 14:30:00,295.13,295.61,295.04,295.46,59265.0,292.5164,292.9922,292.4272,292.8435,59265.0
2021-10-26 15:00:00,295.5,295.66,295.09,295.15,63242.0,292.8831,293.0417,292.4768,292.5362,63242.0
2021-10-26 15:30:00,295.16,296.14,295.0,295.1,298893.0,292.5461,293.5175,292.3876,292.4867,298893.0
2021-10-27 09:30:00,296.53,299.19,296.5,298.06,316311.0,293.904,296.5405,293.8743,295.4205,316311.0
2021-10-27 10:00:00,298.14,298.42,295.85,296.3,270941.0,295.4997,295.7773,293.23,293.676,270941.0
2021-10-27 10:30:00,296.25,297.44,295.75,297.16,158687.0,293.6265,294.8059,293.1309,294.5284,158687.0
2021-10-27 11:00:00,297.09,298.05,296.84,296.98,185541.0,294.459,295.4105,294.2113,294.35,185541.0
2021-10-27 11:30:00,297.02,298.02,296.61,297.55,89553.0,294.3897,295.3808,293.9833,294.915,89553.0
2021-10-27 12:00:00,297.59,297.82,297.01,297.6,83362.0,294.9546,295.1826,294.3798,294.9645,83362.0
2021-10-27 12:30:00,297.67,297.99,297.58,297.89,75244.0,295.0339,295.3511,294.9447,295.252,75244.0
2021-10-27 13:00:00,297.9,298.44,297.8,298.42,107436.0,295.2619,295.7971,295.1628,295.7773,107436.0
2021-10-27 13:30:00,298.47,298.69,298.02,298.29,84637.0,295.8268,296.0449,295.3808,295.6484,84637.0
2021-10-27 14:00:00,298.28,298.31,297.34,297.42,80106.0,295.6385,295.6682,294.7068,294.7861,80106.0
2021-10-27 14:30:00,297.49,297.62,297.07,297.07,61451.0,294.8555,294.9844,294.4392,294.4392,61451.0
2021-10-27 15:00:00,297.07,297.2,295.92,296.15,113986.0,294.4392,294.5681,293.2994,293.5274,113986.0
2021-10-27 15:30:00,296.13,296.27,295.09,295.26,425396.0,293.5075,293.6463,292.4768,292.6453,425396.0
2021-10-28 09:30:00,295.07,296.67,293.53,295.66,518594.0,292.4569,294.0428,290.9306,293.0417,518594.0
2021-10-28 10:00:00,295.61,297.18,295.41,296.56,171785.0,292.9922,294.5483,292.7939,293.9337,171785.0
2021-10-28 10:30:00,296.57,297.58,296.3,296.57,95067.0,293.9437,294.9447,293.676,293.9437,95067.0
2021-10-28 11:00:00,296.56,297.88,296.37,297.57,92580.0,293.9337,295.2421,293.7454,294.9348,92580.0
2021-10-28 11:30:00,297.65,297.65,296.54,296.69,52114.0,295.0141,295.0141,293.9139,294.0626,52114.0
2021-10-28 12:00:00,296.76,297.17,296.26,296.26,89141.0,294.132,294.5383,293.6364,293.6364,89141.0
2021-10-28 12:30:00,296.3,296.34,295.4,295.62,71388.0,293.676,293.7157,292.784,293.0021,71388.0
2021-10-28 13:00:00,295.66,296.02,295.57,296.02,43100.0,293.0417,293.3985,292.9525,293.3985,43100.0
2021-10-28 13:30:00,296.07,296.68,296.07,296.48,59085.0,293.4481,294.0527,293.4481,293.8544,59085.0
2021-10-28 14:00:00,296.54,297.2,296.46,297.15,73512.0,293.9139,294.5681,293.8346,294.5185,73512.0
2021-10-28 14:30:00,297.16,297.64,297.03,297.03,88173.0,294.5284,295.0042,294.3996,294.3996,88173.0
2021-10-28 15:00:00,297.06,298.17,296.81,298.17,124631.0,294.4293,295.5295,294.1815,295.5295,124631.0
2021-10-28 15:30:00,298.18,298.81,297.93,298.42,341712.0,295.5394,296.1638,295.2916,295.7773,341712.0
2021-10-29 09:30:00,298.0,300.78,297.31,297.67,493636.0,295.361,298.1164,294.6771,295.0339,493636.0
2021-10-29 10:00:00,297.71,298.3,296.39,296.52,171828.0,295.0736,295.6583,293.7652,293.8941,171828.0
2021-10-29 10:30:00,296.48,297.36,296.27,296.81,131277.0,293.8544,294.7267,293.6463,294.1815,131277.0
2021-10-29 11:00:00,296.84,298.13,296.54,297.62,104646.0,294.2113,295.4898,293.9139,294.9844,104646.0
2021-10-29 11:30:00,297.56,298.19,297.3,297.97,97733.0,294.9249,295.5493,294.6672,295.3313,97733.0
2021-10-29 12:00:00,297.94,298.33,297.35,298.3,267755.0,295.3015,295.6881,294.7167,295.6583,267755.0
2021-10-29 12:30:00,298.33,298.35,297.76,298.01,105145.0,295.6881,295.7079,295.1231,295.3709,105145.0
2021-10-29 13:00:00,298.03,298.77,297.91,298.68,76868.0,295.3907,296.1242,295.2718,296.035,76868.0
2021-10-29 13:30:00,298.7,298.74,297.88,298.18,84897.0,296.0548,296.0944,295.2421,295.5394,84897.0
2021-10-29 14:00:00,298.19,298.33,297.4,297.5,71773.0,295.5493,295.6881,294.7663,294.8654,71773.0
2021-10-29 14:30:00,297.5,297.79,297.41,297.61,90461.0,294.8654,295.1528,294.7762,294.9744,90461.0
2021-10-29 15:00:00,297.62,299.15,297.53,298.9,139413.0,294.9844,296.5008,294.8952,296.253,139413.0
2021-10-29 15:30:00,298.91,300.02,298.64,299.78,446018.0,296.2629,297.3631,295.9953,297.1252,446018.0
2021-11-01 09:30:00,301.5,304.86,300.63,302.09,532804.0,298.83,302.1602,297.9677,299.4148,532804.0
2021-11-01 10:00:00,301.99,301.99,300.25,300.96,278085.0,299.3157,299.3157,297.5911,298.2948,278085.0
2021-11-01 10:30:00,300.97,301.04,299.72,300.24,180756.0,298.3047,298.3741,297.0658,297.5812,180756.0
2021-11-01 11:00:00,300.2,301.26,300.2,300.75,87612.0,297.5415,298.5921,297.5415,298.0866,87612.0
2021-11-01 11:30:00,300.73,301.59,300.47,301.49,88410.0,298.0668,298.9192,297.8091,298.8201,88410.0
2021-11-01 12:00:00,301.47,301.69,300.57,301.66,126027.0,298.8003,299.0183,297.9082,298.9886,126027.0
2021-11-01 12:30:00,301.67,302.02,301.48,301.67,97010.0,298.9985,299.3454,298.8102,298.9985,97010.0
2021-11-01 13:00:00,301.66,301.9,301.38,301.59,96934.0,298.9886,299.2265,298.7111,298.9192,96934.0
2021-11-01 13:30:00,301.57,302.07,301.39,302.07,107903.0,298.8994,299.3949,298.721,299.3949,107903.0
2021-11-01 14:00:00,302.07,302.2,301.5,301.95,62004.0,299.3949,299.5238,298.83,299.276,62004.0
2021-11-01 14:30:00,301.91,302.08,301.44,301.65,55913.0,299.2364,299.4049,298.7705,298.9787,55913.0
2021-11-01 15:00:00,301.66,302.41,301.54,302.23,80371.0,298.9886,299.7319,298.8696,299.5535,80371.0
2021-11-01 15:30:00,302.25,302.93,302.09,302.7,345962.0,299.5734,300.2473,299.4148,300.0194,345962.0
2021-11-02 09:30:00,301.72,302.75,299.41,301.79,371897.0,299.048,300.0689,296.7585,299.1174,371897.0
2021-11-02 10:00:00,301.87,302.36,300.47,301.9,142823.0,299.1967,299.6824,297.8091,299.2265,142823.0
2021-11-02 10:30:00,301.98,302.37,301.46,301.8,134340.0,299.3057,299.6923,298.7903,299.1273,134340.0
2021-11-02 11:00:00,301.78,302.19,300.52,300.88,229974.0,299.1075,299.5139,297.8587,298.2155,229974.0
2021-11-02 11:30:00,300.84,302.02,300.83,301.29,166948.0,298.1758,299.3454,298.1659,298.6219,166948.0
2021-11-02 12:00:00,301.38,301.89,300.95,301.63,135472.0,298.7111,299.2165,298.2849,298.9588,135472.0
2021-11-02 12:30:00,301.59,301.96,301.31,301.48,89973.0,298.9192,299.2859,298.6417,298.8102,89973.0
2021-11-02 13:00:00,301.5,301.59,300.62,300.74,110240.0,298.83,298.9192,297.9578,298.0767,110240.0
2021-11-02 13:30:00,300.73,301.62,300.58,301.55,127078.0,298.0668,298.9489,297.9181,298.8796,127078.0
2021-11-02 14:00:00,301.53,301.61,300.89,301.55,135101.0,298.8597,298.939,298.2254,298.8796,135101.0
2021-11-02 14:30:00,301.5,301.82,301.18,301.76,115681.0,298.83,299.1472,298.5128,299.0877,115681.0
2021-11-02 15:00:00,301.78,302.99,301.73,302.91,109326.0,299.1075,300.3068,299.058,300.2275,109326.0
2021-11-02 15:30:00,302.9,303.44,302.46,302.87,432619.0,300.2176,300.7528,299.7815,300.1879,432619.0
2021-11-03 09:30:00,303.95,303.95,301.08,301.08,266201.0,301.2583,301.2583,298.4137,298.4137,266201.0
2021-11-03 10:00:00,301.28,301.33,298.81,300.07,137893.0,298.6119,298.6615,296.1638,297.4127,137893.0
2021-11-03 10:30:00,299.94,300.6,298.19,300.6,192346.0,297.2838,297.938,295.5493,297.938,192346.0
2021-11-03 11:00:00,300.76,302.0,300.61,301.82,95787.0,298.0965,299.3256,297.9479,299.1472,95787.0
2021-11-03 11:30:00,301.82,302.47,301.21,302.29,63905.0,299.1472,299.7914,298.5426,299.613,63905.0
2021-11-03 12:00:00,302.32,302.5,301.24,301.38,152981.0,299.6427,299.8211,298.5723,298.7111,152981.0
2021-11-03 12:30:00,301.35,301.56,300.95,301.35,65128.0,298.6813,298.8895,298.2849,298.6813,65128.0
2021-11-03 13:00:00,301.29,301.29,300.61,300.76,51681.0,298.6219,298.6219,297.9479,298.0965,51681.0
2021-11-03 13:30:00,300.72,301.14,300.63,300.78,77832.0,298.0569,298.4732,297.9677,298.1164,77832.0
2021-11-03 14:00:00,300.78,302.0,300.4,300.95,69215.0,298.1164,299.3256,297.7397,298.2849,69215.0
2021-11-03 14:30:00,301.13,302.82,300.89,302.39,81425.0,298.4633,300.1383,298.2254,299.7121,81425.0
2021-11-03 15:00:00,302.4,302.74,302.16,302.56,84573.0,299.722,300.059,299.4841,299.8806,84573.0
2021-11-03 15:30:00,302.61,303.46,302.5,302.82,306445.0,299.9302,300.7726,299.8211,300.1383,306445.0
2021-11-04 09:30:00,303.5,306.33,302.4,305.66,308460.0,300.8123,303.6172,299.722,302.9532,308460.0
2021-11-04 10:00:00,305.57,306.7,305.32,306.55,146326.0,302.864,303.9839,302.6162,303.8353,146326.0
2021-11-04 10:30:00,306.66,307.68,306.41,307.35,143573.0,303.9443,304.9553,303.6965,304.6282,143573.0
2021-11-04 11:00:00,307.3,308.22,306.82,307.37,197196.0,304.5786,305.4905,304.1029,304.648,197196.0
2021-11-04 11:30:00,307.37,307.7,306.37,307.3,103637.0,304.648,304.9751,303.6569,304.5786,103637.0
2021-11-04 12:00:00,307.44,307.71,306.05,306.21,92440.0,304.7174,304.985,303.3397,303.4983,92440.0
2021-11-04 12:30:00,306.17,306.58,305.94,306.33,68935.0,303.4586,303.865,303.2307,303.6172,68935.0
2021-11-04 13:00:00,306.31,306.93,305.95,306.92,106669.0,303.5974,304.2119,303.2406,304.202,106669.0
2021-11-04 13:30:00,307.0,307.58,306.83,307.58,86321.0,304.2813,304.8562,304.1128,304.8562,86321.0
2021-11-04 14:00:00,307.51,308.19,306.93,308.12,78812.0,304.7868,305.4607,304.2119,305.3914,78812.0
2021-11-04 14:30:00,308.17,308.22,307.69,307.85,96492.0,305.4409,305.4905,304.9652,305.1238,96492.0
2021-11-04 15:00:00,307.79,308.17,307.59,307.8,80503.0,305.0643,305.4409,304.8661,305.0742,80503.0
2021-11-04 15:30:00,307.74,308.41,307.38,308.18,367190.0,305.0147,305.6788,304.6579,305.4508,367190.0
2021-11-05 09:30:00,308.5,311.4,307.07,309.14,453901.0,305.768,308.6423,304.3507,306.4023,453901.0
2021-11-05 10:00:00,309.2,310.45,308.05,308.07,174814.0,306.4618,307.7007,305.322,305.3418,174814.0
2021-11-05 10:30:00,308.22,308.38,307.01,307.84,214823.0,305.4905,305.6491,304.2912,305.1138,214823.0
2021-11-05 11:00:00,307.95,308.25,307.29,308.07,301943.0,305.2229,305.5202,304.5687,305.3418,301943.0
2021-11-05 11:30:00,308.05,308.85,307.68,308.1,156002.0,305.322,306.1149,304.9553,305.3715,156002.0
2021-11-05 12:00:00,308.05,308.17,306.17,306.25,159262.0,305.322,305.4409,303.4586,303.5379,159262.0
2021-11-05 12:30:00,306.23,306.33,303.51,303.78,206778.0,303.5181,303.6172,300.8222,301.0898,206778.0
2021-11-05 13:00:00,303.79,304.96,303.34,303.43,156298.0,301.0997,302.2594,300.6537,300.7429,156298.0
2021-11-05 13:30:00,303.44,305.2,303.43,305.06,108584.0,300.7528,302.4972,300.7429,302.3585,108584.0
2021-11-05 14:00:00,305.01,305.78,304.79,305.78,98616.0,302.3089,303.0721,302.0909,303.0721,98616.0
2021-11-05 14:30:00,305.73,306.85,305.58,306.46,99525.0,303.0225,304.1326,302.8739,303.7461,99525.0
2021-11-05 15:00:00,306.49,307.29,305.98,307.1,188205.0,303.7758,304.5687,303.2703,304.3804,188205.0
2021-11-05 15:30:00,307.11,307.69,306.72,307.25,441349.0,304.3903,304.9652,304.0038,304.5291,441349.0
2021-11-08 09:30:00,307.2,309.45,305.9,309.21,426761.0,304.4795,306.7096,303.191,306.4717,426761.0
2021-11-08 10:00:00,309.17,310.64,308.28,308.67,260622.0,306.4321,307.8891,305.55,305.9365,260622.0
2021-11-08 10:30:00,308.71,310.02,308.38,309.57,317327.0,305.9761,307.2745,305.6491,306.8285,317327.0
2021-11-08 11:00:00,309.48,311.39,309.36,310.65,144750.0,306.7393,308.6324,306.6204,307.899,144750.0
2021-11-08 11:30:00,310.72,310.92,308.77,308.86,66425.0,307.9683,308.1666,306.0356,306.1248,66425.0
2021-11-08 12:00:00,308.85,309.96,308.48,309.75,74825.0,306.1149,307.2151,305.7482,307.0069,74825.0
2021-11-08 12:30:00,309.75,310.13,309.39,309.66,36102.0,307.0069,307.3836,306.6501,306.9177,36102.0
2021-11-08 13:00:00,309.6,309.82,309.31,309.5,36797.0,306.8583,307.0763,306.5708,306.7591,36797.0
2021-11-08 13:30:00,309.43,309.55,309.01,309.36,50269.0,306.6898,306.8087,306.2735,306.6204,50269.0
2021-11-08 14:00:00,309.32,309.79,309.21,309.54,89512.0,306.5807,307.0466,306.4717,306.7988,89512.0
2021-11-08 14:30:00,309.5,310.73,309.42,310.73,52788.0,306.7591,307.9783,306.6799,307.9783,52788.0
2021-11-08 15:00:00,310.72,311.0,310.62,310.88,123676.0,307.9683,308.2459,307.8692,308.1269,123676.0
2021-11-08 15:30:00,310.88,311.0,309.78,309.97,307876.0,308.1269,308.2459,307.0367,307.225,307876.0
2021-11-09 09:30:00,310.0,311.75,308.19,308.66,472351.0,307.2547,308.9892,305.4607,305.9266,472351.0
2021-11-09 10:00:00,308.7,309.05,307.55,308.51,206942.0,305.9662,306.3131,304.8264,305.7779,206942.0
2021-11-09 10:30:00,308.51,309.58,308.46,309.13,110727.0,305.7779,306.8384,305.7284,306.3924,110727.0
2021-11-09 11:00:00,309.29,309.53,308.37,309.02,81964.0,306.551,306.7889,305.6392,306.2834,81964.0
2021-11-09 11:30:00,308.93,309.41,307.3,307.45,95450.0,306.1942,306.6699,304.5786,304.7273,95450.0
2021-11-09 12:00:00,307.42,308.72,307.22,308.36,112614.0,304.6976,305.9861,304.4993,305.6292,112614.0
2021-11-09 12:30:00,308.42,309.16,307.9,308.64,46853.0,305.6887,306.4222,305.1733,305.9068,46853.0
2021-11-09 13:00:00,308.59,309.55,308.59,308.73,72072.0,305.8572,306.8087,305.8572,305.996,72072.0
2021-11-09 13:30:00,308.75,309.0,308.11,308.34,52964.0,306.0158,306.2636,305.3815,305.6094,52964.0
2021-11-09 14:00:00,308.32,309.28,308.17,309.13,89061.0,305.5896,306.5411,305.4409,306.3924,89061.0
2021-11-09 14:30:00,309.15,309.64,309.01,309.63,78386.0,306.4122,306.8979,306.2735,306.888,78386.0
2021-11-09 15:00:00,309.61,309.61,308.96,309.02,67267.0,306.8682,306.8682,306.2239,306.2834,67267.0
2021-11-09 15:30:00,308.98,309.78,308.79,309.77,294162.0,306.2438,307.0367,306.0554,307.0268,294162.0
2021-11-10 09:30:00,306.57,308.17,305.55,307.43,268379.0,303.8551,305.4409,302.8441,304.7075,268379.0
2021-11-10 10:00:00,307.4,308.59,306.86,306.93,191388.0,304.6777,305.8572,304.1425,304.2119,191388.0
2021-11-10 10:30:00,306.95,307.65,306.21,306.8,133144.0,304.2317,304.9255,303.4983,304.0831,133144.0
2021-11-10 11:00:00,306.73,306.93,305.34,305.43,108463.0,304.0137,304.2119,302.636,302.7252,108463.0
2021-11-10 11:30:00,305.38,305.42,303.75,304.0,154100.0,302.6756,302.7153,301.0601,301.3079,154100.0
2021-11-10 12:00:00,303.99,304.45,302.97,304.35,99777.0,301.2979,301.7539,300.287,301.6548,99777.0
2021-11-10 12:30:00,304.35,304.82,303.6,304.21,112286.0,301.6548,302.1206,300.9114,301.516,112286.0
2021-11-10 13:00:00,304.18,304.22,300.88,301.3,183812.0,301.4863,301.5259,298.2155,298.6318,183812.0
2021-11-10 13:30:00,301.27,301.94,300.31,300.55,137979.0,298.602,299.2661,297.6505,297.8884,137979.0
2021-11-10 14:00:00,300.46,300.52,298.6,298.64,216234.0,297.7992,297.8587,295.9557,295.9953,216234.0
2021-11-10 14:30:00,298.71,299.22,297.88,298.16,191018.0,296.0647,296.5702,295.2421,295.5196,191018.0
2021-11-10 15:00:00,298.19,300.49,298.11,300.3,229919.0,295.5493,297.8289,295.47,297.6406,229919.0
2021-11-10 15:30:00,300.31,300.7,299.38,299.7,397318.0,297.6505,298.0371,296.7288,297.0459,397318.0
2021-11-11 09:30:00,301.5,304.24,301.5,303.91,364356.0,298.83,301.5457,298.83,301.2187,364356.0
2021-11-11 10:00:00,304.0,304.66,302.99,304.1,108146.0,301.3079,301.962,300.3068,301.407,108146.0
2021-11-11 10:30:00,304.07,305.61,303.62,305.16,121098.0,301.3772,302.9036,300.9312,302.4576,121098.0
2021-11-11 11:00:00,305.18,305.75,304.85,304.99,126759.0,302.4774,303.0424,302.1503,302.2891,126759.0
2021-11-11 11:30:00,304.95,305.35,304.5,304.52,61011.0,302.2494,302.6459,301.8034,301.8232,61011.0
2021-11-11 12:00:00,304.5,304.72,303.8,303.87,50322.0,301.8034,302.0215,301.1096,301.179,50322.0
2021-11-11 12:30:00,303.79,304.46,303.71,304.02,45996.0,301.0997,301.7638,301.0204,301.3277,45996.0
2021-11-11 13:00:00,304.01,304.17,303.66,303.93,58689.0,301.3178,301.4763,300.9709,301.2385,58689.0
2021-11-11 13:30:00,303.9,304.07,303.75,303.78,38347.0,301.2087,301.3772,301.0601,301.0898,38347.0
2021-11-11 14:00:00,303.75,304.49,303.75,304.06,71082.0,301.0601,301.7935,301.0601,301.3673,71082.0
2021-11-11 14:30:00,304.1,304.21,303.42,303.43,45378.0,301.407,301.516,300.733,300.7429,45378.0
2021-11-11 15:00:00,303.42,303.59,303.05,303.33,61610.0,300.733,300.9015,300.3663,300.6438,61610.0
2021-11-11 15:30:00,303.38,303.85,302.96,303.04,264529.0,300.6933,301.1592,300.2771,300.3564,264529.0
2021-11-12 09:30:00,304.5,307.22,303.05,303.56,224444.0,301.8034,304.4993,300.3663,300.8718,224444.0
2021-11-12 10:00:00,303.61,304.4,302.54,302.58,143485.0,300.9213,301.7043,299.8608,299.9004,143485.0
2021-11-12 10:30:00,302.58,302.82,301.63,302.21,205565.0,299.9004,300.1383,298.9588,299.5337,205565.0
2021-11-12 11:00:00,302.25,303.58,301.87,303.37,168360.0,299.5734,300.8916,299.1967,300.6834,168360.0
2021-11-12 11:30:00,303.38,303.68,302.92,303.2,123843.0,300.6933,300.9907,300.2374,300.5149,123843.0
2021-11-12 12:00:00,303.19,303.7,303.15,303.26,107995.0,300.505,301.0105,300.4654,300.5744,107995.0
2021-11-12 12:30:00,303.29,303.58,303.14,303.48,84576.0,300.6041,300.8916,300.4555,300.7925,84576.0
2021-11-12 13:00:00,303.5,304.71,303.23,304.56,102257.0,300.8123,302.0116,300.5447,301.8629,102257.0
2021-11-12 13:30:00,304.53,305.16,303.4,304.83,171054.0,301.8332,302.4576,300.7132,302.1305,171054.0
2021-11-12 14:00:00,304.83,304.96,304.56,304.86,81261.0,302.1305,302.2594,301.8629,302.1602,81261.0
2021-11-12 14:30:00,304.84,305.5,304.75,305.19,84188.0,302.1404,302.7946,302.0512,302.4873,84188.0
2021-11-12 15:00:00,305.21,305.93,305.04,305.93,73802.0,302.5071,303.2208,302.3386,303.2208,73802.0
2021-11-12 15:30:00,305.94,306.81,305.77,306.63,343275.0,303.2307,304.093,303.0622,303.9146,343275.0
2021-11-15 09:30:00,306.9,307.76,304.14,305.48,203245.0,304.1822,305.0346,301.4466,302.7747,203245.0
2021-11-15 10:00:00,305.56,305.88,304.51,304.94,83320.0,302.854,303.1712,301.8133,302.2395,83320.0
2021-11-15 10:30:00,304.94,306.21,304.91,305.56,84382.0,302.2395,303.4983,302.2098,302.854,84382.0
2021-11-15 11:00:00,305.56,306.1,305.34,305.75,48078.0,302.854,303.3893,302.636,303.0424,48078.0
2021-11-15 11:30:00,305.81,306.36,304.81,305.23,56341.0,303.1018,303.647,302.1107,302.527,56341.0
2021-11-15 12:00:00,305.23,305.5,304.33,304.47,39933.0,302.527,302.7946,301.6349,301.7737,39933.0
2021-11-15 12:30:00,304.51,305.03,304.37,304.66,59166.0,301.8133,302.3287,301.6746,301.962,59166.0
2021-11-15 13:00:00,304.66,305.69,304.42,304.75,95346.0,301.962,302.9829,301.7241,302.0512,95346.0
2021-11-15 13:30:00,304.75,304.94,304.33,304.4,59818.0,302.0512,302.2395,301.6349,301.7043,59818.0
2021-11-15 14:00:00,304.38,304.38,303.23,303.54,100517.0,301.6845,301.6845,300.5447,300.8519,100517.0
2021-11-15 14:30:00,303.51,304.64,303.4,304.55,69601.0,300.8222,301.9422,300.7132,301.853,69601.0
2021-11-15 15:00:00,304.58,305.4,304.54,305.3,75533.0,301.8827,302.6955,301.8431,302.5963,75533.0
2021-11-15 15:30:00,305.32,305.67,304.72,305.59,329411.0,302.6162,302.9631,302.0215,302.8838,329411.0
2021-11-16 09:30:00,304.08,307.58,302.72,306.48,266418.0,301.3871,304.8562,300.0392,303.7659,266418.0
2021-11-16 10:00:00,306.42,306.75,305.37,305.37,122693.0,303.7064,304.0335,302.6657,302.6657,122693.0
2021-11-16 10:30:00,305.29,306.4,304.97,306.4,94743.0,302.5864,303.6866,302.2693,303.6866,94743.0
2021-11-16 11:00:00,306.35,307.23,305.99,306.45,87170.0,303.637,304.5093,303.2802,303.7362,87170.0
2021-11-16 11:30:00,306.51,306.56,305.03,305.14,94774.0,303.7956,303.8452,302.3287,302.4378,94774.0
2021-11-16 12:00:00,305.22,305.39,304.84,305.16,75669.0,302.5171,302.6855,302.1404,302.4576,75669.0
2021-11-16 12:30:00,305.18,305.55,304.99,305.18,76004.0,302.4774,302.8441,302.2891,302.4774,76004.0
2021-11-16 13:00:00,305.13,305.45,303.95,304.14,114265.0,302.4278,302.745,301.2583,301.4466,114265.0
2021-11-16 13:30:00,304.19,306.02,304.16,305.94,92804.0,301.4962,303.31,301.4664,303.2307,92804.0
2021-11-16 14:00:00,305.96,306.45,305.9,306.3,57423.0,303.2505,303.7362,303.191,303.5875,57423.0
2021-11-16 14:30:00,306.33,306.75,306.26,306.63,53188.0,303.6172,304.0335,303.5478,303.9146,53188.0
2021-11-16 15:00:00,306.71,306.78,305.94,306.74,82812.0,303.9939,304.0632,303.2307,304.0236,82812.0
2021-11-16 15:30:00,306.74,307.44,306.7,307.19,247573.0,304.0236,304.7174,303.9839,304.4696,247573.0
2021-11-17 09:30:00,307.78,309.9,307.25,308.31,469555.0,305.0544,307.1556,304.5291,305.5797,469555.0
2021-11-17 10:00:00,308.51,308.96,307.65,308.29,110588.0,305.7779,306.2239,304.9255,305.5599,110588.0
2021-11-17 10:30:00,308.12,309.76,307.68,308.1,172951.0,305.3914,307.0168,304.9553,305.3715,172951.0
2021-11-17 11:00:00,308.19,308.33,307.62,308.13,70819.0,305.4607,305.5995,304.8958,305.4013,70819.0
2021-11-17 11:30:00,308.14,309.9,307.99,309.83,332283.0,305.4112,307.1556,305.2625,307.0862,332283.0
2021-11-17 12:00:00,309.81,309.9,308.92,309.08,194809.0,307.0664,307.1556,306.1843,306.3429,194809.0
2021-11-17 12:30:00,309.07,309.17,307.7,307.8,94343.0,306.333,306.4321,304.9751,305.0742,94343.0
2021-11-17 13:00:00,307.8,308.2,307.58,308.04,62425.0,305.0742,305.4707,304.8562,305.3121,62425.0
2021-11-17 13:30:00,308.11,309.01,308.01,308.75,72476.0,305.3815,306.2735,305.2823,306.0158,72476.0
2021-11-17 14:00:00,308.75,308.95,308.13,308.81,68285.0,306.0158,306.214,305.4013,306.0753,68285.0
2021-11-17 14:30:00,308.79,308.96,307.79,308.96,105213.0,306.0554,306.2239,305.0643,306.2239,105213.0
2021-11-17 15:00:00,308.98,309.1,308.33,308.93,81286.0,306.2438,306.3627,305.5995,306.1942,81286.0
2021-11-17 15:30:00,308.91,309.22,307.95,308.03,280234.0,306.1744,306.4816,305.2229,305.3022,280234.0
2021-11-18 09:30:00,306.16,306.99,303.06,303.47,414976.0,303.4487,304.2714,300.3762,300.7825,414976.0
2021-11-18 10:00:00,303.44,303.69,299.58,300.37,399872.0,300.7528,301.0006,296.927,297.71,399872.0
2021-11-18 10:30:00,300.42,301.91,300.27,301.78,222509.0,297.7596,299.2364,297.6109,299.1075,222509.0
2021-11-18 11:00:00,301.89,303.48,301.67,303.17,186755.0,299.2165,300.7925,298.9985,300.4852,186755.0
2021-11-18 11:30:00,303.17,306.41,303.17,304.68,178174.0,300.4852,303.6965,300.4852,301.9818,178174.0
2021-11-18 12:00:00,304.75,305.46,304.75,304.83,84628.0,302.0512,302.7549,302.0512,302.1305,84628.0
2021-11-18 12:30:00,304.91,304.91,303.74,303.87,91899.0,302.2098,302.2098,301.0502,301.179,91899.0
2021-11-18 13:00:00,303.97,305.0,303.84,304.53,59457.0,301.2781,302.299,301.1493,301.8332,59457.0
2021-11-18 13:30:00,304.51,305.07,304.24,304.7,73106.0,301.8133,302.3684,301.5457,302.0017,73106.0
2021-11-18 14:00:00,304.66,305.12,304.0,304.39,116291.0,301.962,302.4179,301.3079,301.6944,116291.0
2021-11-18 14:30:00,304.36,305.03,304.12,304.47,68427.0,301.6647,302.3287,301.4268,301.7737,68427.0
2021-11-18 15:00:00,304.47,304.83,303.82,303.82,102258.0,301.7737,302.1305,301.1294,301.1294,102258.0
2021-11-18 15:30:00,303.88,304.13,302.91,302.98,461672.0,301.1889,301.4367,300.2275,300.2969,461672.0
2021-11-19 09:30:00,305.71,305.97,302.0,305.63,495667.0,303.0027,303.2604,299.3256,302.9234,495667.0
2021-11-19 10:00:00,305.76,305.96,304.33,305.13,195959.0,303.0523,303.2505,301.6349,302.4278,195959.0
2021-11-19 10:30:00,305.2,306.0,304.49,304.98,227471.0,302.4972,303.2901,301.7935,302.2792,227471.0
2021-11-19 11:00:00,305.01,305.52,304.4,305.25,127594.0,302.3089,302.8144,301.7043,302.5468,127594.0
2021-11-19 11:30:00,305.31,305.67,304.78,304.88,111265.0,302.6063,302.9631,302.0809,302.1801,111265.0
2021-11-19 12:00:00,304.82,304.94,304.0,304.12,97027.0,302.1206,302.2395,301.3079,301.4268,97027.0
2021-11-19 12:30:00,304.06,304.74,303.97,304.44,93626.0,301.3673,302.0413,301.2781,301.744,93626.0
2021-11-19 13:00:00,304.41,304.52,303.79,303.87,116011.0,301.7142,301.8232,301.0997,301.179,116011.0
2021-11-19 13:30:00,303.75,303.83,302.4,303.32,113291.0,301.0601,301.1394,299.722,300.6339,113291.0
2021-11-19 14:00:00,303.32,303.35,302.6,302.6,81125.0,300.6339,300.6636,299.9203,299.9203,81125.0
2021-11-19 14:30:00,302.64,303.07,302.38,302.61,100941.0,299.9599,300.3861,299.7022,299.9302,100941.0
2021-11-19 15:00:00,302.66,302.75,302.01,302.07,95047.0,299.9797,300.0689,299.3355,299.3949,95047.0
2021-11-19 15:30:00,302.11,302.34,301.1,301.28,456040.0,299.4346,299.6626,298.4335,298.6119,456040.0
2021-11-22 09:30:00,301.84,305.0,301.83,304.5,433249.0,299.167,302.299,299.1571,301.8034,433249.0
2021-11-22 10:00:00,304.5,305.49,303.4,303.57,293165.0,301.8034,302.7847,300.7132,300.8817,293165.0
2021-11-22 10:30:00,303.52,304.33,301.15,301.8,165467.0,300.8321,301.6349,298.4831,299.1273,165467.0
2021-11-22 11:00:00,301.9,302.31,299.5,299.74,196032.0,299.2265,299.6328,296.8477,297.0856,196032.0
2021-11-22 11:30:00,299.71,300.31,297.67,298.84,196158.0,297.0558,297.6505,295.0339,296.1936,196158.0
2021-11-22 12:00:00,298.79,299.34,298.06,298.59,108690.0,296.144,296.6891,295.4205,295.9458,108690.0
2021-11-22 12:30:00,298.56,299.18,297.35,297.5,258130.0,295.916,296.5305,294.7167,294.8654,258130.0
2021-11-22 13:00:00,297.39,298.48,296.72,298.43,115477.0,294.7564,295.8367,294.0923,295.7872,115477.0
2021-11-22 13:30:00,298.47,298.47,297.28,297.44,66562.0,295.8268,295.8268,294.6474,294.8059,66562.0
2021-11-22 14:00:00,297.42,298.62,297.33,298.22,85588.0,294.7861,295.9755,294.6969,295.579,85588.0
2021-11-22 14:30:00,298.25,299.6,298.14,299.5,111699.0,295.6088,296.9468,295.4997,296.8477,111699.0
2021-11-22 15:00:00,299.57,301.02,299.35,300.61,181580.0,296.9171,298.3542,296.699,297.9479,181580.0
2021-11-22 15:30:00,300.64,300.89,296.75,296.85,305382.0,297.9776,298.2254,294.1221,294.2212,305382.0
2021-11-23 09:30:00,293.65,296.47,290.56,295.33,721503.0,291.0495,293.8445,287.9869,292.7146,721503.0
2021-11-23 10:00:00,295.33,295.4,290.74,290.87,413096.0,292.7146,292.784,288.1653,288.2941,413096.0
2021-11-23 10:30:00,290.81,291.19,289.67,289.75,308416.0,288.2347,288.6113,287.1048,287.184,308416.0
2021-11-23 11:00:00,289.74,291.48,289.16,290.91,271049.0,287.1741,288.8987,286.5993,288.3338,271049.0
2021-11-23 11:30:00,290.92,291.15,288.81,289.34,207095.0,288.3437,288.5717,286.2524,286.7777,207095.0
2021-11-23 12:00:00,289.29,290.03,288.33,289.69,201498.0,286.7281,287.4616,285.7766,287.1246,201498.0
2021-11-23 12:30:00,289.73,290.11,288.5,288.71,170126.0,287.1642,287.5409,285.9451,286.1533,170126.0
2021-11-23 13:00:00,288.66,289.3,288.31,288.76,135093.0,286.1037,286.738,285.7568,286.2028,135093.0
2021-11-23 13:30:00,288.76,290.42,288.31,289.84,99375.0,286.2028,287.8481,285.7568,287.2733,99375.0
2021-11-23 14:00:00,289.83,289.93,288.36,289.06,110726.0,287.2633,287.3625,285.8064,286.5002,110726.0
2021-11-23 14:30:00,289.01,290.94,288.82,290.31,176490.0,286.4506,288.3635,286.2623,287.7391,176490.0
2021-11-23 15:00:00,290.31,291.5,290.3,290.88,188141.0,287.7391,288.9186,287.7292,288.304,188141.0
2021-11-23 15:30:00,290.9,292.3,290.9,291.41,631240.0,288.3239,289.7115,288.3239,288.8293,631240.0
2021-11-24 09:30:00,286.04,286.57,283.2,284.93,561824.0,283.5069,284.0322,280.6921,282.4067,561824.0
2021-11-24 10:00:00,284.9,287.86,284.25,287.78,288793.0,282.377,285.3108,281.7328,285.2315,288793.0
2021-11-24 10:30:00,287.87,288.53,286.52,286.85,245310.0,285.3207,285.9749,283.9827,284.3097,245310.0
2021-11-24 11:00:00,286.81,287.8,286.33,287.48,282137.0,284.2701,285.2513,283.7943,284.9342,282137.0
2021-11-24 11:30:00,287.44,287.99,286.62,286.9,255396.0,284.8945,285.4396,284.0818,284.3593,255396.0
2021-11-24 12:00:00,286.91,287.71,286.55,286.94,171543.0,284.3692,285.1621,284.0124,284.3989,171543.0
2021-11-24 12:30:00,286.95,288.41,286.69,288.2,159153.0,284.4088,285.8559,284.1511,285.6478,159153.0
2021-11-24 13:00:00,288.19,288.75,287.81,288.49,130254.0,285.6379,286.1929,285.2612,285.9352,130254.0
2021-11-24 13:30:00,288.55,288.66,287.74,287.94,110913.0,285.9947,286.1037,285.1918,285.3901,110913.0
2021-11-24 14:00:00,287.84,288.62,286.91,287.41,108262.0,285.291,286.0641,284.3692,284.8648,108262.0
2021-11-24 14:30:00,287.45,288.11,287.22,287.88,84471.0,284.9044,285.5586,284.6765,285.3306,84471.0
2021-11-24 15:00:00,287.88,289.05,287.61,288.94,120863.0,285.3306,286.4902,285.063,286.3812,120863.0
2021-11-24 15:30:00,288.96,289.45,288.53,289.25,469546.0,286.401,286.8867,285.9749,286.6885,469546.0
2021-11-26 09:30:00,284.5,287.57,283.12,286.48,516012.0,281.9805,285.0234,280.6128,283.943,516012.0
2021-11-26 10:00:00,286.38,286.56,284.39,286.4,249209.0,283.8439,284.0223,281.8715,283.8637,249209.0
2021-11-26 10:30:00,286.37,287.19,285.0,287.16,452403.0,283.834,284.6467,282.4761,284.617,452403.0
2021-11-26 11:00:00,287.2,287.25,285.15,285.93,192765.0,284.6566,284.7062,282.6248,283.3979,192765.0
2021-11-26 11:30:00,285.88,286.87,285.46,285.97,136594.0,283.3483,284.3296,282.932,283.4375,136594.0
2021-11-26 12:00:00,286.06,286.33,285.0,286.05,185135.0,283.5267,283.7943,282.4761,283.5168,185135.0
2021-11-26 12:30:00,286.05,286.72,283.04,284.35,562765.0,283.5168,284.1809,280.5335,281.8319,562765.0
2021-11-29 09:30:00,289.52,290.25,284.7,288.97,799342.0,286.9561,287.6796,282.1788,286.411,799342.0
2021-11-29 10:00:00,289.12,292.5,288.97,290.57,512238.0,286.5596,289.9097,286.411,287.9968,512238.0
2021-11-29 10:30:00,290.51,292.27,289.82,291.67,397291.0,287.9373,289.6817,287.2534,289.087,397291.0
2021-11-29 11:00:00,291.59,292.75,291.5,291.93,210127.0,289.0078,290.1575,288.9186,289.3447,210127.0
2021-11-29 11:30:00,291.95,295.66,291.92,295.66,374568.0,289.3646,293.0417,289.3348,293.0417,374568.0
2021-11-29 12:00:00,295.62,296.2,294.27,294.66,461785.0,293.0021,293.5769,291.664,292.0506,461785.0
2021-11-29 12:30:00,294.75,296.65,294.69,296.64,352669.0,292.1398,294.0229,292.0803,294.013,352669.0
2021-11-29 13:00:00,296.6,297.49,295.66,296.18,261785.0,293.9734,294.8555,293.0417,293.5571,261785.0
2021-11-29 13:30:00,296.21,297.02,295.83,296.94,184967.0,293.5868,294.3897,293.2102,294.3104,184967.0
2021-11-29 14:00:00,296.91,297.37,296.6,296.93,175240.0,294.2806,294.7366,293.9734,294.3005,175240.0
2021-11-29 14:30:00,296.94,297.79,296.35,297.11,218395.0,294.3104,295.1528,293.7256,294.4789,218395.0
2021-11-29 15:00:00,297.16,297.89,296.52,297.25,193315.0,294.5284,295.252,293.8941,294.6176,193315.0
2021-11-29 15:30:00,297.29,298.39,296.53,296.53,711107.0,294.6573,295.7475,293.904,293.904,711107.0
2021-11-30 09:30:00,296.19,299.11,293.38,296.89,598936.0,293.567,296.4612,290.7819,294.2608,598936.0
2021-11-30 10:00:00,296.8,299.27,296.76,297.07,510923.0,294.1716,296.6197,294.132,294.4392,510923.0
2021-11-30 10:30:00,297.07,297.59,288.28,288.41,484991.0,294.4392,294.9546,285.7271,285.8559,484991.0
2021-11-30 11:00:00,288.54,288.8,285.21,287.39,589920.0,285.9848,286.2425,282.6843,284.8449,589920.0
2021-11-30 11:30:00,287.37,288.24,285.27,285.67,310938.0,284.8251,285.6874,282.7437,283.1402,310938.0
2021-11-30 12:00:00,285.66,288.12,284.08,287.05,368095.0,283.1303,285.5685,281.5643,284.508,368095.0
2021-11-30 12:30:00,287.1,287.12,284.17,284.6,337535.0,284.5575,284.5773,281.6535,282.0797,337535.0
2021-11-30 13:00:00,284.64,286.0,283.69,285.6,236105.0,282.1193,283.4673,281.1777,283.0708,236105.0
2021-11-30 13:30:00,285.65,287.09,285.51,287.05,196422.0,283.1204,284.5476,282.9816,284.508,196422.0
2021-11-30 14:00:00,287.03,287.43,285.92,286.91,275397.0,284.4881,284.8846,283.388,284.3692,275397.0
2021-11-30 14:30:00,286.98,287.11,285.72,286.55,243779.0,284.4386,284.5674,283.1897,284.0124,243779.0
2021-11-30 15:00:00,286.43,286.45,284.25,284.89,379460.0,283.8934,283.9133,281.7328,282.3671,379460.0
2021-11-30 15:30:00,284.87,285.5,283.4,285.19,1219125.0,282.3473,282.9717,280.8903,282.6644,1219125.0
2021-12-01 09:30:00,271.26,276.94,262.5,267.48,5110839.0,268.8578,274.4875,260.1754,265.1113,5110839.0
2021-12-01 10:00:00,267.53,267.77,264.16,266.25,1756339.0,265.1608,265.3987,261.8207,263.8922,1756339.0
2021-12-01 10:30:00,266.24,268.74,264.9,268.29,1393559.0,263.8822,266.3601,262.5541,265.9141,1393559.0
2021-12-01 11:00:00,268.29,270.29,266.31,266.78,1430210.0,265.9141,267.8964,263.9516,264.4175,1430210.0
2021-12-01 11:30:00,266.9,267.32,264.86,265.34,769212.0,264.5364,264.9527,262.5145,262.9902,769212.0
2021-12-01 12:00:00,265.34,266.39,262.69,262.86,866883.0,262.9902,264.0309,260.3637,260.5322,866883.0
2021-12-01 12:30:00,263.02,264.03,259.22,259.59,1350319.0,260.6908,261.6918,256.9244,257.2911,1350319.0
2021-12-01 13:00:00,259.57,260.84,257.09,260.31,1643786.0,257.2713,258.5301,254.8133,258.0048,1643786.0
2021-12-01 13:30:00,260.31,260.38,257.22,259.28,806744.0,258.0048,258.0741,254.9421,256.9839,806744.0
2021-12-01 14:00:00,259.36,259.78,256.46,256.57,754814.0,257.0632,257.4795,254.1889,254.2979,754814.0
2021-12-01 14:30:00,256.57,256.85,255.33,255.49,930846.0,254.2979,254.5754,253.0689,253.2274,930846.0
2021-12-01 15:00:00,255.5,255.64,253.13,254.54,1206995.0,253.2374,253.3761,250.8883,252.2859,1206995.0
2021-12-01 15:30:00,254.51,254.56,251.46,251.5,2789472.0,252.2561,252.3057,249.2331,249.2728,2789472.0
2021-12-02 09:30:00,253.29,261.59,252.14,261.45,1747405.0,251.0469,259.2734,249.9071,259.1347,1747405.0
2021-12-02 10:00:00,261.37,261.4,255.35,257.67,820384.0,259.0554,259.0851,253.0887,255.3881,820384.0
2021-12-02 10:30:00,257.63,260.15,256.06,259.71,544735.0,255.3485,257.8462,253.7924,257.4101,544735.0
2021-12-02 11:00:00,259.59,260.86,258.41,260.46,565354.0,257.2911,258.5499,256.1216,258.1534,565354.0
2021-12-02 11:30:00,260.47,260.5,258.0,260.15,410990.0,258.1633,258.1931,255.7152,257.8462,410990.0
2021-12-02 12:00:00,260.15,261.96,259.51,261.39,396352.0,257.8462,259.6401,257.2118,259.0752,396352.0
2021-12-02 12:30:00,261.42,261.47,260.0,260.34,269214.0,259.1049,259.1545,257.6975,258.0345,269214.0
2021-12-02 13:00:00,260.39,261.0,259.65,259.73,308492.0,258.0841,258.6887,257.3506,257.4299,308492.0
2021-12-02 13:30:00,259.78,260.21,258.48,259.7,257838.0,257.4795,257.9056,256.191,257.4002,257838.0
2021-12-02 14:00:00,259.71,260.93,259.61,260.84,215384.0,257.4101,258.6193,257.311,258.5301,215384.0
2021-12-02 14:30:00,260.84,261.15,259.39,260.5,271641.0,258.5301,258.8373,257.0929,258.1931,271641.0
2021-12-02 15:00:00,260.53,261.87,260.24,260.72,278535.0,258.2228,259.5509,257.9354,258.4111,278535.0
2021-12-02 15:30:00,260.75,262.58,260.57,261.5,919274.0,258.4409,260.2547,258.2625,259.1842,919274.0
2021-12-03 09:30:00,261.55,261.75,252.7,253.58,662554.0,259.2338,259.432,250.4622,251.3344,662554.0
2021-12-03 10:00:00,253.58,255.97,252.2,255.23,506428.0,251.3344,253.7032,249.9666,252.9697,506428.0
2021-12-03 10:30:00,255.31,255.53,252.82,253.78,425796.0,253.049,253.2671,250.5811,251.5326,425796.0
2021-12-03 11:00:00,253.55,254.27,251.7,253.95,251983.0,251.3046,252.0183,249.471,251.7011,251983.0
2021-12-03 11:30:00,253.98,254.11,251.88,252.06,208999.0,251.7308,251.8597,249.6494,249.8278,208999.0
2021-12-03 12:00:00,252.2,256.07,251.75,255.47,283067.0,249.9666,253.8023,249.5206,253.2076,283067.0
2021-12-03 12:30:00,255.36,257.52,254.6,256.38,216245.0,253.0986,255.2395,252.3453,254.1096,216245.0
2021-12-03 13:00:00,256.27,258.27,255.67,256.41,323778.0,254.0005,255.9828,253.4059,254.1393,323778.0
2021-12-03 13:30:00,256.36,256.5,254.87,255.81,283984.0,254.0897,254.2285,252.6129,253.5446,283984.0
2021-12-03 14:00:00,255.84,256.7,255.06,256.05,209288.0,253.5743,254.4267,252.8013,253.7825,209288.0
2021-12-03 14:30:00,256.05,256.27,254.75,255.15,200058.0,253.7825,254.0005,252.494,252.8905,200058.0
2021-12-03 15:00:00,255.13,256.57,254.59,255.96,321181.0,252.8706,254.2979,252.3354,253.6933,321181.0
2021-12-03 15:30:00,255.95,258.67,255.55,258.3,862900.0,253.6834,256.3793,253.2869,256.0126,862900.0
2021-12-06 09:30:00,256.1,257.5,252.06,252.15,598264.0,253.832,255.2196,249.8278,249.917,598264.0
2021-12-06 10:00:00,252.21,257.47,250.71,257.12,457083.0,249.9765,255.1899,248.4898,254.843,457083.0
2021-12-06 10:30:00,257.4,257.53,254.77,255.43,291730.0,255.1205,255.2494,252.5138,253.168,291730.0
2021-12-06 11:00:00,255.51,256.84,254.98,255.63,262362.0,253.2473,254.5655,252.722,253.3662,262362.0
2021-12-06 11:30:00,255.75,256.6,254.97,255.76,171585.0,253.4851,254.3276,252.7121,253.4951,171585.0
2021-12-06 12:00:00,255.84,256.3,255.3,256.1,169835.0,253.5743,254.0303,253.0391,253.832,169835.0
2021-12-06 12:30:00,256.17,256.59,255.26,256.47,248140.0,253.9014,254.3177,252.9995,254.1988,248140.0
2021-12-06 13:00:00,256.48,257.81,255.93,257.58,214549.0,254.2087,255.5269,253.6636,255.2989,214549.0
2021-12-06 13:30:00,257.65,257.67,256.28,256.6,221578.0,255.3683,255.3881,254.0105,254.3276,221578.0
2021-12-06 14:00:00,256.63,258.34,256.62,258.09,126933.0,254.3574,256.0522,254.3474,255.8044,126933.0
2021-12-06 14:30:00,258.11,258.55,256.9,257.48,169077.0,255.8242,256.2603,254.625,255.1998,169077.0
2021-12-06 15:00:00,257.47,258.99,257.04,258.75,194136.0,255.1899,256.6965,254.7637,256.4586,194136.0
2021-12-06 15:30:00,258.72,259.23,258.33,258.8,535211.0,256.4288,256.9343,256.0423,256.5081,535211.0
2021-12-07 09:30:00,265.47,267.72,263.6,267.14,880161.0,263.1191,265.3491,261.2656,264.7743,880161.0
2021-12-07 10:00:00,267.18,269.64,266.81,268.56,566112.0,264.8139,267.2521,264.4472,266.1817,566112.0
2021-12-07 10:30:00,268.66,270.23,267.61,267.9,399688.0,266.2808,267.8369,265.2401,265.5275,399688.0
2021-12-07 11:00:00,267.97,269.23,265.3,266.16,304953.0,265.5969,266.8458,262.9506,263.803,304953.0
2021-12-07 11:30:00,266.17,268.17,266.01,267.77,211400.0,263.8129,265.7952,263.6543,265.3987,211400.0
2021-12-07 12:00:00,267.76,268.27,267.44,267.87,170599.0,265.3888,265.8943,265.0716,265.4978,170599.0
2021-12-07 12:30:00,267.81,268.64,267.74,268.48,142062.0,265.4383,266.261,265.369,266.1024,142062.0
2021-12-07 13:00:00,268.47,268.47,267.39,268.05,110283.0,266.0925,266.0925,265.0221,265.6762,110283.0
2021-12-07 13:30:00,268.06,268.64,267.67,268.63,115276.0,265.6861,266.261,265.2996,266.2511,115276.0
2021-12-07 14:00:00,268.6,268.83,268.31,268.75,133022.0,266.2213,266.4493,265.9339,266.37,133022.0
2021-12-07 14:30:00,268.75,268.88,267.17,267.31,134154.0,266.37,266.4989,264.804,264.9428,134154.0
2021-12-07 15:00:00,267.23,267.43,266.41,266.41,187948.0,264.8635,265.0617,264.0507,264.0507,187948.0
2021-12-07 15:30:00,266.42,267.31,265.81,267.08,667016.0,264.0607,264.9428,263.4561,264.7148,667016.0
2021-12-08 09:30:00,268.31,268.5,264.57,265.03,540091.0,265.9339,266.1222,262.227,262.683,540091.0
2021-12-08 10:00:00,264.99,268.03,264.98,266.15,271118.0,262.6433,265.6564,262.6334,263.793,271118.0
2021-12-08 10:30:00,266.3,268.04,266.26,266.98,229750.0,263.9417,265.6663,263.9021,264.6157,229750.0
2021-12-08 11:00:00,266.97,267.47,265.91,266.13,204428.0,264.6058,265.1014,263.5552,263.7732,204428.0
2021-12-08 11:30:00,266.09,266.41,265.04,265.19,196145.0,263.7336,264.0507,262.6929,262.8415,196145.0
2021-12-08 12:00:00,265.17,265.66,264.72,265.07,152355.0,262.8217,263.3074,262.3757,262.7226,152355.0
2021-12-08 12:30:00,265.07,265.45,264.61,265.19,158129.0,262.7226,263.0992,262.2667,262.8415,158129.0
2021-12-08 13:00:00,265.23,265.72,264.93,265.08,119651.0,262.8812,263.3669,262.5838,262.7325,119651.0
2021-12-08 13:30:00,265.09,266.22,264.96,265.91,122260.0,262.7424,263.8624,262.6136,263.5552,122260.0
2021-12-08 14:00:00,265.92,266.34,265.38,265.71,101982.0,263.5651,263.9814,263.0299,263.3569,101982.0
2021-12-08 14:30:00,265.78,266.53,265.73,266.39,83997.0,263.4263,264.1697,263.3768,264.0309,83997.0
2021-12-08 15:00:00,266.4,266.48,265.92,266.3,116547.0,264.0408,264.1201,263.5651,263.9417,116547.0
2021-12-08 15:30:00,266.29,266.75,265.84,266.25,363265.0,263.9318,264.3877,263.4858,263.8922,363265.0
2021-12-09 09:30:00,265.98,266.68,263.29,264.4,368748.0,263.6245,264.3184,260.9584,262.0585,368748.0
2021-12-09 10:00:00,264.62,265.6,264.05,264.39,208138.0,262.2766,263.2479,261.7116,262.0486,208138.0
2021-12-09 10:30:00,264.38,264.98,264.04,264.64,118389.0,262.0387,262.6334,261.7017,262.2964,118389.0
2021-12-09 11:00:00,264.69,266.02,264.34,265.95,126727.0,262.346,263.6642,261.9991,263.5948,126727.0
2021-12-09 11:30:00,265.97,266.34,264.95,265.01,73901.0,263.6146,263.9814,262.6037,262.6631,73901.0
2021-12-09 12:00:00,265.07,265.21,264.34,264.49,83239.0,262.7226,262.8614,261.9991,262.1477,83239.0
2021-12-09 12:30:00,264.45,265.16,264.35,264.97,76903.0,262.1081,262.8118,262.009,262.6235,76903.0
2021-12-09 13:00:00,265.0,265.01,264.19,264.48,60639.0,262.6532,262.6631,261.8504,262.1378,60639.0
2021-12-09 13:30:00,264.47,264.5,262.64,263.67,154418.0,262.1279,262.1577,260.3141,261.335,154418.0
2021-12-09 14:00:00,263.62,264.56,263.53,263.91,113002.0,261.2854,262.2171,261.1962,261.5729,113002.0
2021-12-09 14:30:00,263.9,264.45,263.71,263.87,163378.0,261.563,262.1081,261.3747,261.5332,163378.0
2021-12-09 15:00:00,263.92,264.45,263.0,263.35,140843.0,261.5828,262.1081,260.6709,261.0178,140843.0
2021-12-09 15:30:00,263.34,265.03,263.34,264.23,524088.0,261.0079,262.683,261.0079,261.89,524088.0
2021-12-10 09:30:00,266.1,270.57,264.99,266.29,390772.0,263.7435,268.1739,262.6433,263.9318,390772.0
2021-12-10 10:00:00,266.32,269.29,266.14,268.77,197234.0,263.9615,266.9052,263.7831,266.3898,197234.0
2021-12-10 10:30:00,268.5,268.77,266.5,267.19,141479.0,266.1222,266.3898,264.1399,264.8238,141479.0
2021-12-10 11:00:00,267.25,267.27,265.68,265.87,147131.0,264.8833,264.9031,263.3272,263.5155,147131.0
2021-12-10 11:30:00,265.81,266.83,265.01,265.41,128197.0,263.4561,264.467,262.6631,263.0596,128197.0
2021-12-10 12:00:00,265.36,265.6,264.8,265.37,89295.0,263.01,263.2479,262.455,263.02,89295.0
2021-12-10 12:30:00,265.34,265.93,264.81,265.88,59932.0,262.9902,263.575,262.4649,263.5254,59932.0
2021-12-10 13:00:00,265.85,266.29,265.49,265.49,83350.0,263.4957,263.9318,263.1389,263.1389,83350.0
2021-12-10 13:30:00,265.51,265.57,264.8,265.1,52787.0,263.1587,263.2182,262.455,262.7523,52787.0
2021-12-10 14:00:00,265.07,265.83,265.02,265.56,73448.0,262.7226,263.4759,262.6731,263.2083,73448.0
2021-12-10 14:30:00,265.53,265.62,264.45,264.61,69001.0,263.1785,263.2677,262.1081,262.2667,69001.0
2021-12-10 15:00:00,264.59,265.59,264.44,265.35,92215.0,262.2469,263.238,262.0982,263.0001,92215.0
2021-12-10 15:30:00,265.37,266.19,265.36,265.97,330116.0,263.02,263.8327,263.01,263.6146,330116.0
2021-12-13 09:30:00,265.8,270.56,265.54,269.52,336262.0,263.4461,268.164,263.1884,267.1332,336262.0
2021-12-13 10:00:00,269.6,270.4,267.92,268.75,188513.0,267.2125,268.0054,265.5474,266.37,188513.0
2021-12-13 10:30:00,268.81,269.05,267.59,268.03,146470.0,266.4295,266.6674,265.2203,265.6564,146470.0
2021-12-13 11:00:00,267.78,268.51,266.31,266.73,116564.0,265.4086,266.1321,263.9516,264.3679,116564.0
2021-12-13 11:30:00,266.65,266.94,264.84,265.5,117567.0,264.2886,264.576,262.4946,263.1488,117567.0
2021-12-13 12:00:00,265.49,266.11,264.61,266.11,98481.0,263.1389,263.7534,262.2667,263.7534,98481.0
2021-12-13 12:30:00,266.17,266.86,265.93,266.22,88404.0,263.8129,264.4968,263.575,263.8624,88404.0
2021-12-13 13:00:00,266.22,266.63,265.81,266.01,59626.0,263.8624,264.2688,263.4561,263.6543,59626.0
2021-12-13 13:30:00,266.08,266.63,265.52,266.46,47004.0,263.7237,264.2688,263.1686,264.1003,47004.0
2021-12-13 14:00:00,266.38,266.7,266.1,266.37,58300.0,264.021,264.3382,263.7435,264.0111,58300.0
2021-12-13 14:30:00,266.33,266.61,265.95,266.52,89648.0,263.9715,264.249,263.5948,264.1598,89648.0
2021-12-13 15:00:00,266.59,266.9,266.28,266.6,84083.0,264.2291,264.5364,263.9219,264.2391,84083.0
2021-12-13 15:30:00,266.63,267.35,265.59,265.83,383452.0,264.2688,264.9824,263.238,263.4759,383452.0
2021-12-14 09:30:00,262.0,262.15,258.25,259.19,431312.0,259.6798,259.8285,255.963,256.8947,431312.0
2021-12-14 10:00:00,259.06,260.3,257.83,259.53,260545.0,256.7658,257.9949,255.5467,257.2317,260545.0
2021-12-14 10:30:00,259.53,260.08,256.65,257.11,210477.0,257.2317,257.7768,254.3772,254.8331,210477.0
2021-12-14 11:00:00,257.16,257.76,256.05,257.55,229340.0,254.8827,255.4773,253.7825,255.2692,229340.0
2021-12-14 11:30:00,257.56,257.81,255.77,256.04,160900.0,255.2791,255.5269,253.505,253.7726,160900.0
2021-12-14 12:00:00,256.04,256.11,253.73,254.86,481727.0,253.7726,253.842,251.483,252.603,481727.0
2021-12-14 12:30:00,254.81,255.01,254.03,254.15,301544.0,252.5535,252.7517,251.7804,251.8993,301544.0
2021-12-14 13:00:00,254.08,255.16,253.94,254.7,319359.0,251.8299,252.9004,251.6912,252.4444,319359.0
2021-12-14 13:30:00,254.65,254.83,253.33,253.45,300125.0,252.3949,252.5733,251.0866,251.2055,300125.0
2021-12-14 14:00:00,253.43,255.32,253.3,254.95,187348.0,251.1857,253.059,251.0568,252.6922,187348.0
2021-12-14 14:30:00,254.84,255.63,254.71,255.36,198791.0,252.5832,253.3662,252.4544,253.0986,198791.0
2021-12-14 15:00:00,255.38,256.0,254.76,255.82,370183.0,253.1184,253.7329,252.5039,253.5545,370183.0
2021-12-14 15:30:00,255.83,256.46,254.65,255.65,831264.0,253.5644,254.1889,252.3949,253.386,831264.0
2021-12-15 09:30:00,254.85,257.19,253.93,255.79,398472.0,252.5931,254.9124,251.6813,253.5248,398472.0
2021-12-15 10:00:00,255.83,257.74,254.89,255.51,249785.0,253.5644,255.4575,252.6328,253.2473,249785.0
2021-12-15 10:30:00,255.61,256.49,254.28,254.47,309283.0,253.3464,254.2186,252.0282,252.2165,309283.0
2021-12-15 11:00:00,254.45,254.91,253.7,254.21,115038.0,252.1967,252.6526,251.4533,251.9588,115038.0
2021-12-15 11:30:00,254.23,254.28,252.68,253.18,150868.0,251.9786,252.0282,250.4423,250.9379,150868.0
2021-12-15 12:00:00,253.09,253.58,251.9,252.99,139143.0,250.8487,251.3344,249.6692,250.7496,139143.0
2021-12-15 12:30:00,252.92,253.49,252.5,252.73,114203.0,250.6802,251.2452,250.2639,250.4919,114203.0
2021-12-15 13:00:00,252.69,254.02,252.49,253.86,122849.0,250.4522,251.7705,250.254,251.6119,122849.0
2021-12-15 13:30:00,253.86,255.06,253.84,255.02,106862.0,251.6119,252.8013,251.5921,252.7616,106862.0
2021-12-15 14:00:00,255.02,256.93,253.29,254.96,432921.0,252.7616,254.6547,251.0469,252.7021,432921.0
2021-12-15 14:30:00,254.98,256.05,254.3,255.38,260761.0,252.722,253.7825,252.048,253.1184,260761.0
2021-12-15 15:00:00,255.44,259.6,255.4,259.1,323280.0,253.1779,257.301,253.1382,256.8055,323280.0
2021-12-15 15:30:00,259.17,260.19,258.13,259.82,667756.0,256.8749,257.8858,255.8441,257.5191,667756.0
2021-12-16 09:30:00,260.0,261.35,256.35,258.5,492000.0,257.6975,259.0356,254.0798,256.2108,492000.0
2021-12-16 10:00:00,258.54,259.1,257.09,258.88,198616.0,256.2504,256.8055,254.8133,256.5874,198616.0
2021-12-16 10:30:00,258.98,259.7,257.69,258.04,115711.0,256.6865,257.4002,255.408,255.7549,115711.0
2021-12-16 11:00:00,257.97,258.08,254.85,255.31,246486.0,255.6855,255.7945,252.5931,253.049,246486.0
2021-12-16 11:30:00,255.28,255.35,253.81,253.95,166881.0,253.0193,253.0887,251.5623,251.7011,166881.0
2021-12-16 12:00:00,253.94,254.33,252.59,252.89,168796.0,251.6912,252.0777,250.3531,250.6505,168796.0
2021-12-16 12:30:00,252.83,253.45,252.62,252.95,124719.0,250.591,251.2055,250.3829,250.7099,124719.0
2021-12-16 13:00:00,253.08,254.36,253.08,254.27,154746.0,250.8388,252.1075,250.8388,252.0183,154746.0
2021-12-16 13:30:00,254.23,255.26,253.9,254.41,97735.0,251.9786,252.9995,251.6515,252.157,97735.0
2021-12-16 14:00:00,254.49,254.69,252.5,253.04,174839.0,252.2363,252.4345,250.2639,250.7991,174839.0
2021-12-16 14:30:00,253.05,253.8,252.22,253.34,154394.0,250.8091,251.5524,249.9864,251.0965,154394.0
2021-12-16 15:00:00,253.33,254.25,252.91,253.91,181460.0,251.0866,251.9984,250.6703,251.6614,181460.0
2021-12-16 15:30:00,253.95,254.67,252.4,253.27,960381.0,251.7011,252.4147,250.1648,251.0271,960381.0
2021-12-17 09:30:00,251.24,251.54,246.79,249.08,1502157.0,249.0151,249.3124,244.6045,246.8742,1502157.0
2021-12-17 10:00:00,249.08,249.63,247.15,249.4,336070.0,246.8742,247.4193,244.9613,247.1914,336070.0
2021-12-17 10:30:00,249.3,253.0,248.95,252.33,295080.0,247.0923,250.7595,246.7454,250.0954,295080.0
2021-12-17 11:00:00,252.34,253.9,252.15,252.54,206399.0,250.1053,251.6515,249.917,250.3036,206399.0
2021-12-17 11:30:00,252.58,252.96,249.93,251.42,208105.0,250.3432,250.7199,247.7167,249.1935,208105.0
2021-12-17 12:00:00,251.45,252.77,250.69,252.45,118168.0,249.2232,250.5315,248.47,250.2144,118168.0
2021-12-17 12:30:00,252.4,253.22,251.71,252.7,126943.0,250.1648,250.9775,249.4809,250.4622,126943.0
2021-12-17 13:00:00,252.56,253.49,252.03,253.36,103342.0,250.3234,251.2452,249.7981,251.1163,103342.0
2021-12-17 13:30:00,253.43,253.47,252.57,252.98,130268.0,251.1857,251.2253,250.3333,250.7397,130268.0
2021-12-17 14:00:00,253.0,253.0,251.85,252.12,148479.0,250.7595,250.7595,249.6197,249.8873,148479.0
2021-12-17 14:30:00,252.17,253.4,251.88,252.78,119784.0,249.9368,251.156,249.6494,250.5414,119784.0
2021-12-17 15:00:00,252.79,253.41,252.0,252.31,121704.0,250.5514,251.1659,249.7684,250.0756,121704.0
2021-12-17 15:30:00,252.26,253.22,251.15,252.92,586572.0,250.0261,250.9775,248.9259,250.6802,586572.0
2021-12-20 09:30:00,249.89,251.54,249.05,251.02,357417.0,247.677,249.3124,246.8445,248.797,357417.0
2021-12-20 10:00:00,250.84,250.94,248.4,248.78,242379.0,248.6186,248.7177,246.2002,246.5769,242379.0
2021-12-20 10:30:00,248.66,249.78,248.16,249.02,136667.0,246.4579,247.568,245.9624,246.8147,136667.0
2021-12-20 11:00:00,249.07,249.28,247.59,247.85,136375.0,246.8643,247.0724,245.3974,245.6551,136375.0
2021-12-20 11:30:00,247.88,249.37,247.73,249.35,128489.0,245.6848,247.1616,245.5362,247.1418,128489.0
2021-12-20 12:00:00,249.37,249.77,248.48,248.63,158253.0,247.1616,247.5581,246.2795,246.4282,158253.0
2021-12-20 12:30:00,248.54,248.58,247.12,247.12,165552.0,246.339,246.3786,244.9316,244.9316,165552.0
2021-12-20 13:00:00,247.14,247.58,246.65,246.91,228986.0,244.9514,245.3875,244.4657,244.7234,228986.0
2021-12-20 13:30:00,246.91,248.19,246.5,247.67,144494.0,244.7234,245.9921,244.3171,245.4767,144494.0
2021-12-20 14:00:00,247.69,248.15,247.2,247.24,144794.0,245.4965,245.9524,245.0109,245.0505,144794.0
2021-12-20 14:30:00,247.23,247.74,246.85,247.33,137970.0,245.0406,245.5461,244.664,245.1397,137970.0
2021-12-20 15:00:00,247.36,248.08,247.34,247.55,164514.0,245.1694,245.8831,245.1496,245.3578,164514.0
2021-12-20 15:30:00,247.5,247.99,246.52,247.32,540347.0,245.3082,245.7939,244.3369,245.1298,540347.0
2021-12-21 09:30:00,248.0,249.35,245.25,245.27,439199.0,245.8038,247.1418,243.0781,243.098,439199.0
2021-12-21 10:00:00,245.34,246.8,245.3,245.55,218617.0,243.1673,244.6144,243.1277,243.3755,218617.0
2021-12-21 10:30:00,245.65,248.28,245.56,248.12,208957.0,243.4746,246.0813,243.3854,245.9227,208957.0
2021-12-21 11:00:00,248.14,249.89,248.03,248.42,227438.0,245.9425,247.677,245.8335,246.2201,227438.0
2021-12-21 11:30:00,248.44,249.16,248.02,248.86,152485.0,246.2399,246.9535,245.8236,246.6562,152485.0
2021-12-21 12:00:00,248.87,249.52,248.32,249.39,143684.0,246.6661,247.3103,246.1209,247.1815,143684.0
2021-12-21 12:30:00,249.46,250.49,249.33,250.26,170535.0,247.2508,248.2717,247.122,248.0438,170535.0
2021-12-21 13:00:00,250.27,250.79,250.0,250.71,125683.0,248.0537,248.5691,247.7861,248.4898,125683.0
2021-12-21 13:30:00,250.7,251.74,250.7,251.7,140756.0,248.4799,249.5107,248.4799,249.471,140756.0
2021-12-21 14:00:00,251.69,252.31,251.39,252.28,129340.0,249.4611,250.0756,249.1638,250.0459,129340.0
2021-12-21 14:30:00,252.27,252.88,252.04,252.86,122859.0,250.036,250.6406,249.808,250.6207,122859.0
2021-12-21 15:00:00,252.83,253.01,251.13,251.44,202550.0,250.591,250.7694,248.9061,249.2133,202550.0
2021-12-21 15:30:00,251.4,252.68,251.06,252.48,444209.0,249.1737,250.4423,248.8367,250.2441,444209.0
2021-12-22 09:30:00,253.42,254.26,250.82,251.36,327175.0,251.1758,252.0083,248.5988,249.134,327175.0
2021-12-22 10:00:00,251.31,251.76,249.51,250.57,223048.0,249.0845,249.5305,247.3004,248.351,223048.0
2021-12-22 10:30:00,250.67,252.36,250.63,251.52,221436.0,248.4501,250.1252,248.4105,249.2926,221436.0
2021-12-22 11:00:00,251.57,253.07,251.14,253.06,172105.0,249.3422,250.8289,248.916,250.819,172105.0
2021-12-22 11:30:00,253.06,253.28,252.38,252.68,119334.0,250.819,251.037,250.145,250.4423,119334.0
2021-12-22 12:00:00,252.71,252.85,251.77,252.17,109646.0,250.4721,250.6108,249.5404,249.9368,109646.0
2021-12-22 12:30:00,252.16,252.53,251.5,252.05,159921.0,249.9269,250.2937,249.2728,249.8179,159921.0
2021-12-22 13:00:00,252.09,252.46,251.47,251.73,156293.0,249.8576,250.2243,249.243,249.5007,156293.0
2021-12-22 13:30:00,251.72,252.07,251.1,251.43,134942.0,249.4908,249.8377,248.8763,249.2034,134942.0
2021-12-22 14:00:00,251.47,251.47,250.92,251.1,126729.0,249.243,249.243,248.6979,248.8763,126729.0
2021-12-22 14:30:00,251.17,252.17,251.16,252.16,124590.0,248.9457,249.9368,248.9358,249.9269,124590.0
2021-12-22 15:00:00,252.2,252.5,251.77,252.21,166366.0,249.9666,250.2639,249.5404,249.9765,166366.0
2021-12-22 15:30:00,252.23,252.84,251.74,252.8,384061.0,249.9963,250.6009,249.5107,250.5613,384061.0
2021-12-23 09:30:00,251.23,252.44,249.51,250.11,451131.0,249.0052,250.2045,247.3004,247.8951,451131.0
2021-12-23 10:00:00,250.05,250.98,249.33,250.62,233488.0,247.8356,248.7574,247.122,248.4006,233488.0
2021-12-23 10:30:00,250.66,251.78,250.36,250.95,170378.0,248.4402,249.5503,248.1429,248.7277,170378.0
2021-12-23 11:00:00,250.92,251.98,250.89,251.89,142838.0,248.6979,249.7485,248.6682,249.6593,142838.0
2021-12-23 11:30:00,251.94,252.5,251.47,251.95,175142.0,249.7089,250.2639,249.243,249.7188,175142.0
2021-12-23 12:00:00,251.92,252.64,251.92,252.22,114793.0,249.6891,250.4027,249.6891,249.9864,114793.0
2021-12-23 12:30:00,252.27,253.36,252.25,253.32,107908.0,250.036,251.1163,250.0161,251.0767,107908.0
2021-12-23 13:00:00,253.35,253.43,252.63,252.75,102786.0,251.1064,251.1857,250.3928,250.5117,102786.0
2021-12-23 13:30:00,252.71,253.59,252.6,253.4,93819.0,250.4721,251.3443,250.363,251.156,93819.0
2021-12-23 14:00:00,253.45,253.91,253.43,253.74,81259.0,251.2055,251.6614,251.1857,251.4929,81259.0
2021-12-23 14:30:00,253.76,253.93,253.52,253.53,79663.0,251.5128,251.6813,251.2749,251.2848,79663.0
2021-12-23 15:00:00,253.52,253.65,252.97,253.61,85381.0,251.2749,251.4037,250.7298,251.3641,85381.0
2021-12-23 15:30:00,253.6,254.31,253.08,253.13,310412.0,251.3542,252.0579,250.8388,250.8883,310412.0
2021-12-27 09:30:00,253.39,255.69,253.24,255.69,301703.0,251.146,253.4257,250.9974,253.4257,301703.0
2021-12-27 10:00:00,255.58,256.9,255.47,256.85,143331.0,253.3166,254.625,253.2076,254.5754,143331.0
2021-12-27 10:30:00,256.86,257.0,255.97,256.41,97458.0,254.5853,254.7241,253.7032,254.1393,97458.0
2021-12-27 11:00:00,256.37,256.96,255.96,255.96,130639.0,254.0997,254.6844,253.6933,253.6933,130639.0
2021-12-27 11:30:00,255.94,256.15,255.7,256.09,89414.0,253.6735,253.8816,253.4356,253.8221,89414.0
2021-12-27 12:00:00,256.08,256.88,256.07,256.84,116743.0,253.8122,254.6051,253.8023,254.5655,116743.0
2021-12-27 12:30:00,256.85,257.79,256.85,257.59,140496.0,254.5754,255.5071,254.5754,255.3088,140496.0
2021-12-27 13:00:00,257.61,257.67,256.83,257.58,111149.0,255.3287,255.3881,254.5556,255.2989,111149.0
2021-12-27 13:30:00,257.57,257.84,257.24,257.84,68633.0,255.289,255.5566,254.9619,255.5566,68633.0
2021-12-27 14:00:00,257.85,258.43,257.59,257.98,130629.0,255.5665,256.1414,255.3088,255.6954,130629.0
2021-12-27 14:30:00,257.92,258.39,257.53,257.76,116647.0,255.6359,256.1018,255.2494,255.4773,116647.0
2021-12-27 15:00:00,257.72,258.2,257.2,258.14,159330.0,255.4377,255.9134,254.9223,255.854,159330.0
2021-12-27 15:30:00,258.11,258.38,257.62,258.36,317356.0,255.8242,256.0919,255.3386,256.072,317356.0
2021-12-28 09:30:00,259.73,260.78,255.94,257.04,429329.0,257.4299,258.4706,253.6735,254.7637,429329.0
2021-12-28 10:00:00,257.1,257.93,255.8,257.38,127588.0,254.8232,255.6458,253.5347,255.1007,127588.0
2021-12-28 10:30:00,257.38,257.8,255.91,255.97,109239.0,255.1007,255.517,253.6437,253.7032,109239.0
2021-12-28 11:00:00,256.0,256.45,255.55,256.05,127347.0,253.7329,254.1789,253.2869,253.7825,127347.0
2021-12-28 11:30:00,256.09,256.8,255.53,256.54,98664.0,253.8221,254.5258,253.2671,254.2681,98664.0
2021-12-28 12:00:00,256.58,256.64,256.0,256.01,65864.0,254.3078,254.3673,253.7329,253.7428,65864.0
2021-12-28 12:30:00,255.99,256.15,255.28,255.6,102287.0,253.723,253.8816,253.0193,253.3365,102287.0
2021-12-28 13:00:00,255.6,255.72,254.93,255.4,86701.0,253.3365,253.4554,252.6724,253.1382,86701.0
2021-12-28 13:30:00,255.45,255.85,255.38,255.54,82036.0,253.1878,253.5843,253.1184,253.277,82036.0
2021-12-28 14:00:00,255.49,255.84,254.94,255.78,105210.0,253.2274,253.5743,252.6823,253.5149,105210.0
2021-12-28 14:30:00,255.81,256.23,255.7,256.08,102224.0,253.5446,253.9609,253.4356,253.8122,102224.0
2021-12-28 15:00:00,256.1,256.11,255.52,255.78,118221.0,253.832,253.842,253.2572,253.5149,118221.0
2021-12-28 15:30:00,255.76,256.3,255.19,255.52,325680.0,253.4951,254.0303,252.9301,253.2572,325680.0
2021-12-29 09:30:00,256.0,256.43,253.91,254.54,207618.0,253.7329,254.1591,251.6614,252.2859,207618.0
2021-12-29 10:00:00,254.54,254.54,253.12,254.19,165660.0,252.2859,252.2859,250.8784,251.939,165660.0
2021-12-29 10:30:00,254.1,254.91,253.65,254.65,97269.0,251.8498,252.6526,251.4037,252.3949,97269.0
2021-12-29 11:00:00,254.63,255.17,254.32,254.45,74175.0,252.3751,252.9103,252.0678,252.1967,74175.0
2021-12-29 11:30:00,254.56,254.92,254.17,254.87,79797.0,252.3057,252.6625,251.9191,252.6129,79797.0
2021-12-29 12:00:00,254.84,255.17,254.48,254.57,80627.0,252.5832,252.9103,252.2264,252.3156,80627.0
2021-12-29 12:30:00,254.55,254.66,254.19,254.46,62243.0,252.2958,252.4048,251.939,252.2066,62243.0
2021-12-29 13:00:00,254.45,254.65,254.28,254.46,78858.0,252.1967,252.3949,252.0282,252.2066,78858.0
2021-12-29 13:30:00,254.42,254.79,254.34,254.64,49953.0,252.1669,252.5336,252.0876,252.385,49953.0
2021-12-29 14:00:00,254.66,254.95,254.49,254.64,53169.0,252.4048,252.6922,252.2363,252.385,53169.0
2021-12-29 14:30:00,254.64,254.92,254.52,254.6,63946.0,252.385,252.6625,252.266,252.3453,63946.0
2021-12-29 15:00:00,254.59,254.63,254.34,254.56,126708.0,252.3354,252.3751,252.0876,252.3057,126708.0
2021-12-29 15:30:00,254.54,255.23,254.53,254.55,235991.0,252.2859,252.9697,252.2759,252.2958,235991.0
2021-12-30 09:30:00,255.3,257.09,254.46,256.38,254352.0,253.0391,254.8133,252.2066,254.1096,254352.0
2021-12-30 10:00:00,256.4,257.15,256.26,256.76,107515.0,254.1294,254.8727,253.9906,254.4862,107515.0
2021-12-30 10:30:00,256.86,257.6,256.73,256.98,137192.0,254.5853,255.3188,254.4565,254.7043,137192.0
2021-12-30 11:00:00,256.99,257.5,256.73,257.15,118451.0,254.7142,255.2196,254.4565,254.8727,118451.0
2021-12-30 11:30:00,257.13,257.65,256.95,257.58,100537.0,254.8529,255.3683,254.6745,255.2989,100537.0
2021-12-30 12:00:00,257.57,257.89,257.05,257.27,56006.0,255.289,255.6062,254.7736,254.9917,56006.0
2021-12-30 12:30:00,257.3,257.9,257.19,257.61,65026.0,255.0214,255.6161,254.9124,255.3287,65026.0
2021-12-30 13:00:00,257.61,257.75,257.23,257.65,56472.0,255.3287,255.4674,254.952,255.3683,56472.0
2021-12-30 13:30:00,257.63,257.69,257.08,257.26,65487.0,255.3485,255.408,254.8034,254.9818,65487.0
2021-12-30 14:00:00,257.2,257.2,256.7,256.96,85220.0,254.9223,254.9223,254.4267,254.6844,85220.0
2021-12-30 14:30:00,256.93,257.24,256.81,257.04,76571.0,254.6547,254.9619,254.5358,254.7637,76571.0
2021-12-30 15:00:00,257.04,257.05,256.09,256.24,94712.0,254.7637,254.7736,253.8221,253.9708,94712.0
2021-12-30 15:30:00,256.22,256.43,255.05,255.31,328507.0,253.951,254.1591,252.7913,253.049,328507.0
2021-12-31 09:30:00,254.47,255.79,253.63,254.84,219688.0,252.2165,253.5248,251.3839,252.5832,219688.0
2021-12-31 10:00:00,255.0,255.94,254.47,255.22,116093.0,252.7418,253.6735,252.2165,252.9598,116093.0
2021-12-31 10:30:00,255.27,255.93,255.0,255.43,99090.0,253.0094,253.6636,252.7418,253.168,99090.0
2021-12-31 11:00:00,255.42,255.82,254.87,255.82,132145.0,253.1581,253.5545,252.6129,253.5545,132145.0
2021-12-31 11:30:00,255.72,256.0,255.19,255.32,87229.0,253.4554,253.7329,252.9301,253.059,87229.0
2021-12-31 12:00:00,255.29,255.9,255.05,255.86,106101.0,253.0292,253.6338,252.7913,253.5942,106101.0
2021-12-31 12:30:00,255.88,256.1,255.48,255.89,85276.0,253.614,253.832,253.2175,253.6239,85276.0
2021-12-31 13:00:00,255.95,256.49,255.86,256.13,102325.0,253.6834,254.2186,253.5942,253.8618,102325.0
2021-12-31 13:30:00,256.07,256.12,255.39,255.71,70283.0,253.8023,253.8519,253.1283,253.4455,70283.0
2021-12-31 14:00:00,255.79,255.79,254.9,255.03,84379.0,253.5248,253.5248,252.6427,252.7715,84379.0
2021-12-31 14:30:00,255.0,255.47,255.0,255.27,77880.0,252.7418,253.2076,252.7418,253.0094,77880.0
2021-12-31 15:00:00,255.27,255.62,254.98,255.4,86397.0,253.0094,253.3563,252.722,253.1382,86397.0
2021-12-31 15:30:00,255.4,255.5,254.03,254.07,365951.0,253.1382,253.2374,251.7804,251.82,365951.0
2022-01-03 09:30:00,255.01,255.67,248.65,249.25,460382.0,252.7517,253.4059,246.448,247.0427,460382.0
2022-01-03 10:00:00,249.29,251.52,249.22,251.46,290864.0,247.0824,249.2926,247.013,249.2331,290864.0
2022-01-03 10:30:00,251.53,253.13,251.06,252.93,227870.0,249.3025,250.8883,248.8367,250.6901,227870.0
2022-01-03 11:00:00,252.88,253.25,250.99,251.92,135620.0,250.6406,251.0073,248.7673,249.6891,135620.0
2022-01-03 11:30:00,251.93,252.67,251.62,251.98,125013.0,249.699,250.4324,249.3917,249.7485,125013.0
2022-01-03 12:00:00,252.01,252.82,251.77,252.46,93218.0,249.7783,250.5811,249.5404,250.2243,93218.0
2022-01-03 12:30:00,252.57,253.23,252.04,252.73,98351.0,250.3333,250.9875,249.808,250.4919,98351.0
2022-01-03 13:00:00,252.7,253.31,252.33,253.3,95370.0,250.4622,251.0668,250.0954,251.0568,95370.0
2022-01-03 13:30:00,253.24,254.0,253.14,253.87,82534.0,250.9974,251.7506,250.8983,251.6218,82534.0
2022-01-03 14:00:00,253.88,254.99,253.87,254.88,203677.0,251.6317,252.7319,251.6218,252.6228,203677.0
2022-01-03 14:30:00,254.89,255.3,254.35,254.78,100540.0,252.6328,253.0391,252.0975,252.5237,100540.0
2022-01-03 15:00:00,254.77,256.7,254.75,256.3,186805.0,252.5138,254.4267,252.494,254.0303,186805.0
2022-01-03 15:30:00,256.3,256.61,255.07,255.46,390069.0,254.0303,254.3375,252.8112,253.1977,390069.0
2022-01-04 09:30:00,256.85,256.87,251.16,251.5,507336.0,254.5754,254.5952,248.9358,249.2728,507336.0
2022-01-04 10:00:00,251.63,252.14,248.9,249.92,393760.0,249.4016,249.9071,246.6958,247.7068,393760.0
2022-01-04 10:30:00,249.97,250.2,247.3,248.16,396303.0,247.7563,247.9843,245.11,245.9624,396303.0
2022-01-04 11:00:00,248.12,248.26,246.33,247.26,381241.0,245.9227,246.0615,244.1486,245.0703,381241.0
2022-01-04 11:30:00,247.23,248.0,246.79,247.43,250043.0,245.0406,245.8038,244.6045,245.2388,250043.0
2022-01-04 12:00:00,247.39,247.57,245.92,246.13,239557.0,245.1992,245.3776,243.7422,243.9503,239557.0
2022-01-04 12:30:00,246.1,246.58,245.07,245.68,318322.0,243.9206,244.3964,242.8997,243.5043,318322.0
2022-01-04 13:00:00,245.65,245.94,244.45,244.54,285938.0,243.4746,243.762,242.2852,242.3744,285938.0
2022-01-04 13:30:00,244.59,244.85,243.39,243.79,280163.0,242.424,242.6817,241.2346,241.6311,280163.0
2022-01-04 14:00:00,243.78,245.89,243.74,245.46,261367.0,241.6211,243.7125,241.5815,243.2863,261367.0
2022-01-04 14:30:00,245.5,246.53,245.41,245.93,238469.0,243.3259,244.3468,243.2367,243.7521,238469.0
2022-01-04 15:00:00,245.96,247.9,245.84,247.68,267428.0,243.7818,245.7047,243.6629,245.4866,267428.0
2022-01-04 15:30:00,247.57,248.88,247.25,248.16,522683.0,245.3776,246.676,245.0604,245.9624,522683.0
2022-01-05 09:30:00,236.17,237.0,230.22,233.55,2973728.0,234.0785,234.9012,228.1812,231.4817,2973728.0
2022-01-05 10:00:00,233.54,235.37,231.6,233.57,1466851.0,231.4718,233.2856,229.549,231.5016,1466851.0
2022-01-05 10:30:00,233.59,236.87,233.21,236.79,853546.0,231.5214,234.7723,231.1448,234.693,853546.0
2022-01-05 11:00:00,236.77,238.2,235.59,236.97,793686.0,234.6732,236.0906,233.5037,234.8715,793686.0
2022-01-05 11:30:00,236.91,236.96,234.46,234.52,445051.0,234.812,234.8615,232.3837,232.4432,445051.0
2022-01-05 12:00:00,234.48,235.62,233.54,233.62,730567.0,232.4035,233.5334,231.4718,231.5511,730567.0
2022-01-05 12:30:00,233.53,234.05,232.18,232.21,574243.0,231.4619,231.9773,230.1239,230.1536,574243.0
2022-01-05 13:00:00,232.22,232.66,231.36,232.11,517314.0,230.1635,230.5996,229.3111,230.0545,517314.0
2022-01-05 13:30:00,232.12,232.27,231.4,231.77,285286.0,230.0644,230.2131,229.3508,229.7175,285286.0
2022-01-05 14:00:00,231.73,232.8,229.5,230.0,672046.0,229.6779,230.7384,227.4676,227.9632,672046.0
2022-01-05 14:30:00,229.99,230.9,228.34,228.82,750029.0,227.9533,228.8552,226.3179,226.7936,750029.0
2022-01-05 15:00:00,228.75,229.42,227.33,227.43,789303.0,226.7242,227.3883,225.3168,225.4159,789303.0
2022-01-05 15:30:00,227.37,229.05,227.31,227.66,1524890.0,225.3565,227.0216,225.297,225.6439,1524890.0
2022-01-06 09:30:00,228.04,234.48,226.05,229.21,1323215.0,226.0205,232.4035,224.0482,227.1802,1323215.0
2022-01-06 10:00:00,229.1,232.7,227.5,231.06,636688.0,227.0711,230.6393,225.4853,229.0138,636688.0
2022-01-06 10:30:00,231.0,232.93,230.89,231.94,375730.0,228.9543,230.8672,228.8453,229.886,375730.0
2022-01-06 11:00:00,231.98,233.23,231.19,232.15,365039.0,229.9256,231.1646,229.1426,230.0941,365039.0
2022-01-06 11:30:00,232.25,233.17,230.71,232.97,273617.0,230.1933,231.1051,228.6669,230.9069,273617.0
2022-01-06 12:00:00,233.04,233.09,230.81,231.34,347977.0,230.9763,231.0258,228.766,229.2913,347977.0
2022-01-06 12:30:00,231.3,232.31,230.86,231.24,217687.0,229.2517,230.2527,228.8156,229.1922,217687.0
2022-01-06 13:00:00,231.21,231.33,229.81,229.88,272214.0,229.1625,229.2814,227.7749,227.8442,272214.0
2022-01-06 13:30:00,229.88,230.6,229.11,230.18,269774.0,227.8442,228.5579,227.0811,228.1416,269774.0
2022-01-06 14:00:00,230.13,231.34,229.68,230.63,207623.0,228.092,229.2913,227.646,228.5876,207623.0
2022-01-06 14:30:00,230.63,231.06,230.33,230.56,194056.0,228.5876,229.0138,228.2903,228.5182,194056.0
2022-01-06 15:00:00,230.56,231.42,230.08,230.24,217248.0,228.5182,229.3706,228.0425,228.2011,217248.0
2022-01-06 15:30:00,230.22,230.46,228.47,229.15,678178.0,228.1812,228.4191,226.4467,227.1207,678178.0
2022-01-07 09:30:00,228.79,232.28,227.4,230.66,638551.0,226.7639,230.223,225.3862,228.6173,638551.0
2022-01-07 10:00:00,230.72,230.74,227.9,228.35,310247.0,228.6768,228.6966,225.8818,226.3278,310247.0
2022-01-07 10:30:00,228.35,228.95,226.05,227.02,328931.0,226.3278,226.9225,224.0482,225.0096,328931.0
2022-01-07 11:00:00,226.88,228.72,226.28,228.61,299372.0,224.8708,226.6945,224.2761,226.5855,299372.0
2022-01-07 11:30:00,228.63,229.67,228.28,229.02,207718.0,226.6053,227.6361,226.2584,226.9919,207718.0
2022-01-07 12:00:00,229.02,229.21,227.98,228.39,201593.0,226.9919,227.1802,225.9611,226.3674,201593.0
2022-01-07 12:30:00,228.39,228.63,227.62,228.22,128584.0,226.3674,226.6053,225.6043,226.1989,128584.0
2022-01-07 13:00:00,228.26,228.68,227.36,227.92,154158.0,226.2386,226.6549,225.3466,225.9016,154158.0
2022-01-07 13:30:00,227.97,228.48,227.56,227.62,137377.0,225.9512,226.4566,225.5448,225.6043,137377.0
2022-01-07 14:00:00,227.66,228.07,227.05,228.05,126567.0,225.6439,226.0503,225.0393,226.0304,126567.0
2022-01-07 14:30:00,228.03,229.98,227.93,229.26,212805.0,226.0106,227.9434,225.9115,227.2297,212805.0
2022-01-07 15:00:00,229.35,229.96,228.92,229.09,216610.0,227.3189,227.9235,226.8927,227.0612,216610.0
2022-01-07 15:30:00,229.06,229.46,228.2,228.3,462879.0,227.0315,227.428,226.1791,226.2782,462879.0
2022-01-10 09:30:00,225.5,225.5,218.89,219.77,1086971.0,223.503,223.503,216.9516,217.8238,1086971.0
2022-01-10 10:00:00,219.71,222.04,218.89,221.24,569681.0,217.7643,220.0737,216.9516,219.2808,569681.0
2022-01-10 10:30:00,221.34,221.5,220.11,221.14,298265.0,219.3799,219.5385,218.1608,219.1816,298265.0
2022-01-10 11:00:00,221.14,223.32,220.8,222.65,365828.0,219.1816,221.3423,218.8447,220.6783,365828.0
2022-01-10 11:30:00,222.6,223.04,221.37,222.62,173359.0,220.6287,221.0648,219.4096,220.6485,173359.0
2022-01-10 12:00:00,222.55,222.56,220.9,221.27,191785.0,220.5792,220.5891,218.9438,219.3105,191785.0
2022-01-10 12:30:00,221.23,223.11,220.95,222.32,160815.0,219.2708,221.1342,218.9933,220.3512,160815.0
2022-01-10 13:00:00,222.29,225.35,222.19,225.0,264207.0,220.3215,223.3544,220.2223,223.0075,264207.0
2022-01-10 13:30:00,224.95,226.94,224.64,226.85,354651.0,222.9579,224.9303,222.6506,224.8411,354651.0
2022-01-10 14:00:00,226.8,227.87,226.39,227.79,235321.0,224.7915,225.852,224.3851,225.7728,235321.0
2022-01-10 14:30:00,227.83,228.58,227.09,228.1,334000.0,225.8124,226.5558,225.0789,226.08,334000.0
2022-01-10 15:00:00,228.07,228.2,226.24,227.57,208786.0,226.0503,226.1791,224.2365,225.5547,208786.0
2022-01-10 15:30:00,227.56,229.83,227.14,229.74,570070.0,225.5448,227.7947,225.1285,227.7055,570070.0
2022-01-11 09:30:00,228.8,230.61,226.56,230.09,650869.0,226.7738,228.5678,224.5536,228.0524,650869.0
2022-01-11 10:00:00,230.15,231.93,229.55,231.13,390155.0,228.1119,229.8761,227.5172,229.0832,390155.0
2022-01-11 10:30:00,231.08,231.85,229.18,230.52,382880.0,229.0336,229.7968,227.1504,228.4786,382880.0
2022-01-11 11:00:00,230.47,234.81,230.47,234.65,525152.0,228.429,232.7306,228.429,232.572,525152.0
2022-01-11 11:30:00,234.66,236.35,234.21,236.04,474089.0,232.5819,234.2569,232.1359,233.9497,474089.0
2022-01-11 12:00:00,236.15,236.25,234.94,234.98,285262.0,234.0587,234.1578,232.8594,232.8991,285262.0
2022-01-11 12:30:00,234.98,235.88,234.75,235.16,195659.0,232.8991,233.7911,232.6711,233.0775,195659.0
2022-01-11 13:00:00,235.1,236.11,234.75,235.99,234941.0,233.018,234.0191,232.6711,233.9001,234941.0
2022-01-11 13:30:00,236.03,236.17,235.56,235.97,170253.0,233.9398,234.0785,233.4739,233.8803,170253.0
2022-01-11 14:00:00,236.0,236.12,235.54,235.68,200621.0,233.91,234.029,233.4541,233.5929,200621.0
2022-01-11 14:30:00,235.61,236.12,234.71,235.38,254898.0,233.5235,234.029,232.6315,233.2955,254898.0
2022-01-11 15:00:00,235.57,235.97,235.07,235.55,225934.0,233.4839,233.8803,232.9883,233.464,225934.0
2022-01-11 15:30:00,235.57,235.73,234.38,234.87,782596.0,233.4839,233.6424,232.3044,232.7901,782596.0
2022-01-12 09:30:00,237.0,239.28,236.75,238.26,806448.0,234.9012,237.161,234.6534,236.15,806448.0
2022-01-12 10:00:00,238.36,239.21,237.24,239.12,423051.0,236.2491,237.0916,235.1391,237.0024,423051.0
2022-01-12 10:30:00,239.14,239.25,236.12,236.73,368727.0,237.0222,237.1313,234.029,234.6336,368727.0
2022-01-12 11:00:00,236.77,238.11,235.76,237.42,361258.0,234.6732,236.0014,233.6722,235.3175,361258.0
2022-01-12 11:30:00,237.42,238.07,237.34,237.75,194871.0,235.3175,235.9617,235.2382,235.6445,194871.0
2022-01-12 12:00:00,237.94,237.94,236.9,237.75,212302.0,235.8329,235.8329,234.8021,235.6445,212302.0
2022-01-12 12:30:00,237.75,239.05,237.61,238.75,187261.0,235.6445,236.933,235.5058,236.6357,187261.0
2022-01-12 13:00:00,238.79,239.0,237.83,238.71,133630.0,236.6753,236.8835,235.7238,236.596,133630.0
2022-01-12 13:30:00,238.72,239.13,238.41,238.61,166315.0,236.606,237.0123,236.2987,236.4969,166315.0
2022-01-12 14:00:00,238.59,238.86,237.96,238.75,165093.0,236.4771,236.7447,235.8527,236.6357,165093.0
2022-01-12 14:30:00,238.77,238.78,238.0,238.08,174161.0,236.6555,236.6654,235.8923,235.9716,174161.0
2022-01-12 15:00:00,238.12,238.31,237.12,237.55,277107.0,236.0113,236.1996,235.0201,235.4463,277107.0
2022-01-12 15:30:00,237.58,238.59,237.23,237.94,479160.0,235.4761,236.4771,235.1292,235.8329,479160.0
2022-01-13 09:30:00,237.5,238.79,236.26,236.8,272244.0,235.3968,236.6753,234.1677,234.703,272244.0
2022-01-13 10:00:00,236.89,237.03,233.46,234.01,277829.0,234.7922,234.9309,231.3925,231.9377,277829.0
2022-01-13 10:30:00,233.9,233.95,230.69,231.05,357435.0,231.8286,231.8782,228.6471,229.0039,357435.0
2022-01-13 11:00:00,231.02,232.34,230.36,232.26,311614.0,228.9741,230.2825,228.32,230.2032,311614.0
2022-01-13 11:30:00,232.25,233.14,231.89,232.15,251144.0,230.1933,231.0754,229.8364,230.0941,251144.0
2022-01-13 12:00:00,232.1,232.29,230.23,230.68,262537.0,230.0446,230.2329,228.1911,228.6372,262537.0
2022-01-13 12:30:00,230.7,231.8,230.28,231.24,250305.0,228.657,229.7472,228.2407,229.1922,250305.0
2022-01-13 13:00:00,231.26,231.8,230.67,231.24,165910.0,229.212,229.7472,228.6272,229.1922,165910.0
2022-01-13 13:30:00,231.14,231.18,230.53,231.08,207067.0,229.0931,229.1327,228.4885,229.0336,207067.0
2022-01-13 14:00:00,231.16,231.94,230.44,231.04,181852.0,229.1129,229.886,228.3993,228.994,181852.0
2022-01-13 14:30:00,231.05,231.22,230.07,231.11,216200.0,229.0039,229.1724,228.0326,229.0633,216200.0
2022-01-13 15:00:00,231.04,231.04,228.55,229.7,300171.0,228.994,228.994,226.526,227.6658,300171.0
2022-01-13 15:30:00,229.67,229.91,227.92,228.66,722302.0,227.6361,227.874,225.9016,226.635,722302.0
2022-01-14 09:30:00,228.03,232.23,227.6,231.7,498042.0,226.0106,230.1734,225.5844,229.6481,498042.0
2022-01-14 10:00:00,231.99,233.29,229.85,231.49,312816.0,229.9356,231.224,227.8145,229.44,312816.0
2022-01-14 10:30:00,231.53,231.77,229.91,230.23,266093.0,229.4796,229.7175,227.874,228.1911,266093.0
2022-01-14 11:00:00,230.17,230.77,228.65,230.1,233786.0,228.1317,228.7264,226.6251,228.0623,233786.0
2022-01-14 11:30:00,230.16,231.17,230.0,230.46,153050.0,228.1218,229.1228,227.9632,228.4191,153050.0
2022-01-14 12:00:00,230.35,230.87,229.82,230.75,170909.0,228.3101,228.8255,227.7848,228.7065,170909.0
2022-01-14 12:30:00,230.72,230.79,228.98,229.14,120648.0,228.6768,228.7462,226.9522,227.1108,120648.0
2022-01-14 13:00:00,229.08,229.83,228.4,228.71,153412.0,227.0513,227.7947,226.3773,226.6846,153412.0
2022-01-14 13:30:00,228.71,230.16,228.25,230.0,156874.0,226.6846,228.1218,226.2287,227.9632,156874.0
2022-01-14 14:00:00,229.95,230.11,228.65,228.73,148919.0,227.9136,228.0722,226.6251,226.7044,148919.0
2022-01-14 14:30:00,228.69,229.61,228.6,228.64,185488.0,226.6648,227.5766,226.5756,226.6152,185488.0
2022-01-14 15:00:00,228.62,230.58,228.62,230.47,263142.0,226.5954,228.538,226.5954,228.429,263142.0
2022-01-14 15:30:00,230.53,231.62,230.53,231.11,591710.0,228.4885,229.5688,228.4885,229.0633,591710.0
2022-01-18 09:30:00,228.45,230.45,225.3,229.71,502104.0,226.4269,228.4092,223.3048,227.6757,502104.0
2022-01-18 10:00:00,229.84,230.73,228.06,229.01,250598.0,227.8046,228.6867,226.0404,226.9819,250598.0
2022-01-18 10:30:00,229.0,229.0,226.81,227.45,212013.0,226.972,226.972,224.8014,225.4358,212013.0
2022-01-18 11:00:00,227.43,228.11,227.0,227.38,129788.0,225.4159,226.0899,224.9897,225.3664,129788.0
2022-01-18 11:30:00,227.34,229.22,226.69,229.01,167879.0,225.3267,227.1901,224.6825,226.9819,167879.0
2022-01-18 12:00:00,229.06,229.15,227.7,227.8,104352.0,227.0315,227.1207,225.6835,225.7827,104352.0
2022-01-18 12:30:00,227.8,228.13,226.91,227.05,130968.0,225.7827,226.1097,224.9005,225.0393,130968.0
2022-01-18 13:00:00,227.01,227.24,226.38,226.8,162993.0,224.9997,225.2276,224.3752,224.7915,162993.0
2022-01-18 13:30:00,226.8,227.43,226.62,227.24,123724.0,224.7915,225.4159,224.6131,225.2276,123724.0
2022-01-18 14:00:00,227.29,227.83,226.86,227.18,89039.0,225.2772,225.8124,224.851,225.1682,89039.0
2022-01-18 14:30:00,227.19,228.07,226.98,227.56,96908.0,225.1781,226.0503,224.9699,225.5448,96908.0
2022-01-18 15:00:00,227.59,227.74,225.98,226.78,132705.0,225.5745,225.7232,223.9788,224.7717,132705.0
2022-01-18 15:30:00,226.77,226.77,225.75,226.04,639354.0,224.7618,224.7618,223.7508,224.0382,639354.0
2022-01-19 09:30:00,227.47,232.0,226.91,231.5,324466.0,225.4556,229.9455,224.9005,229.4499,324466.0
2022-01-19 10:00:00,231.32,232.21,230.01,230.18,225132.0,229.2715,230.1536,227.9731,228.1416,225132.0
2022-01-19 10:30:00,230.18,230.29,228.07,228.96,159361.0,228.1416,228.2506,226.0503,226.9324,159361.0
2022-01-19 11:00:00,228.91,229.55,227.29,228.41,199637.0,226.8828,227.5172,225.2772,226.3873,199637.0
2022-01-19 11:30:00,228.5,229.1,227.24,228.76,168432.0,226.4765,227.0711,225.2276,226.7342,168432.0
2022-01-19 12:00:00,228.75,230.79,228.67,230.53,163067.0,226.7242,228.7462,226.645,228.4885,163067.0
2022-01-19 12:30:00,230.55,231.24,229.87,231.15,117606.0,228.5083,229.1922,227.8343,229.103,117606.0
2022-01-19 13:00:00,231.2,231.2,230.41,230.47,77096.0,229.1526,229.1526,228.3695,228.429,77096.0
2022-01-19 13:30:00,230.52,230.9,230.04,230.6,55963.0,228.4786,228.8552,228.0028,228.5579,55963.0
2022-01-19 14:00:00,230.55,230.74,228.38,228.41,114012.0,228.5083,228.6966,226.3575,226.3873,114012.0
2022-01-19 14:30:00,228.39,229.07,228.23,228.4,99542.0,226.3674,227.0414,226.2089,226.3773,99542.0
2022-01-19 15:00:00,228.23,228.7,227.45,227.54,190795.0,226.2089,226.6747,225.4358,225.525,190795.0
2022-01-19 15:30:00,227.58,227.73,226.17,226.37,396970.0,225.5646,225.7133,224.1671,224.3653,396970.0
2022-01-20 09:30:00,229.07,231.4,228.87,229.48,451812.0,227.0414,229.3508,226.8432,227.4478,451812.0
2022-01-20 10:00:00,229.78,230.73,229.12,230.45,172183.0,227.7451,228.6867,227.091,228.4092,172183.0
2022-01-20 10:30:00,230.59,231.0,229.64,229.95,148683.0,228.548,228.9543,227.6064,227.9136,148683.0
2022-01-20 11:00:00,229.95,231.21,229.44,230.37,109757.0,227.9136,229.1625,227.4081,228.3299,109757.0
2022-01-20 11:30:00,230.41,230.92,229.37,230.18,93787.0,228.3695,228.875,227.3388,228.1416,93787.0
2022-01-20 12:00:00,230.12,230.31,229.45,230.08,100710.0,228.0821,228.2704,227.4181,228.0425,100710.0
2022-01-20 12:30:00,230.11,230.76,229.23,229.52,98303.0,228.0722,228.7164,227.2,227.4874,98303.0
2022-01-20 13:00:00,229.49,229.53,228.66,229.25,99243.0,227.4577,227.4973,226.635,227.2198,99243.0
2022-01-20 13:30:00,229.23,229.45,228.54,228.99,110903.0,227.2,227.4181,226.5161,226.9621,110903.0
2022-01-20 14:00:00,228.97,229.66,227.63,227.75,178281.0,226.9423,227.6262,225.6142,225.7331,178281.0
2022-01-20 14:30:00,227.79,227.84,226.82,226.89,166507.0,225.7728,225.8223,224.8113,224.8807,166507.0
2022-01-20 15:00:00,226.96,227.42,224.5,224.9,267589.0,224.9501,225.406,222.5119,222.9083,267589.0
2022-01-20 15:30:00,224.94,225.2,222.49,222.89,700498.0,222.948,223.2057,220.5197,220.9161,700498.0
2022-01-21 09:30:00,223.06,224.77,219.83,220.3,897561.0,221.0846,222.7795,217.8832,218.3491,897561.0
2022-01-21 10:00:00,220.25,221.18,218.25,220.53,526071.0,218.2995,219.2213,216.3172,218.577,526071.0
2022-01-21 10:30:00,220.62,222.57,220.0,221.67,378829.0,218.6662,220.599,218.0517,219.7069,378829.0
2022-01-21 11:00:00,221.73,223.13,220.25,222.73,319616.0,219.7664,221.154,218.2995,220.7576,319616.0
2022-01-21 11:30:00,222.69,223.64,222.0,223.02,352659.0,220.7179,221.6595,220.034,221.045,352659.0
2022-01-21 12:00:00,223.23,224.43,222.74,223.34,329539.0,221.2531,222.4425,220.7675,221.3622,329539.0
2022-01-21 12:30:00,223.33,224.68,223.04,223.78,276730.0,221.3522,222.6903,221.0648,221.7983,276730.0
2022-01-21 13:00:00,223.7,224.49,221.54,221.63,178323.0,221.719,222.502,219.5781,219.6673,178323.0
2022-01-21 13:30:00,221.57,223.02,221.35,221.82,135254.0,219.6078,221.045,219.3898,219.8556,135254.0
2022-01-21 14:00:00,221.82,222.75,220.52,220.64,133205.0,219.8556,220.7774,218.5671,218.6861,133205.0
2022-01-21 14:30:00,220.5,221.67,219.75,219.82,195167.0,218.5473,219.7069,217.804,217.8733,195167.0
2022-01-21 15:00:00,219.87,220.46,218.97,219.32,327323.0,217.9229,218.5077,217.0309,217.3778,327323.0
2022-01-21 15:30:00,219.27,220.92,218.56,218.6,863983.0,217.3282,218.9636,216.6245,216.6641,863983.0
2022-01-24 09:30:00,212.39,216.27,211.85,213.0,1293474.0,210.5091,214.3548,209.9739,211.1137,1293474.0
2022-01-24 10:00:00,212.95,214.63,210.9,212.94,625525.0,211.0642,212.7293,209.0323,211.0543,625525.0
2022-01-24 10:30:00,213.03,215.23,212.61,214.29,491037.0,211.1435,213.324,210.7272,212.3923,491037.0
2022-01-24 11:00:00,214.23,214.24,210.15,211.09,420171.0,212.3328,212.3427,208.289,209.2206,420171.0
2022-01-24 11:30:00,210.95,211.28,208.61,211.06,398048.0,209.0819,209.409,206.7626,209.1909,398048.0
2022-01-24 12:00:00,210.98,210.98,207.51,208.85,331733.0,209.1116,209.1116,205.6723,207.0005,331733.0
2022-01-24 12:30:00,208.8,212.46,208.19,212.03,387608.0,206.9509,210.5785,206.3463,210.1523,387608.0
2022-01-24 13:00:00,212.09,215.35,211.74,214.25,388719.0,210.2118,213.4429,209.8649,212.3527,388719.0
2022-01-24 13:30:00,214.2,217.47,214.19,217.35,290333.0,212.3031,215.5441,212.2932,215.4252,290333.0
2022-01-24 14:00:00,217.28,218.5,215.89,216.5,277616.0,215.3558,216.565,213.9781,214.5827,277616.0
2022-01-24 14:30:00,216.52,218.2,215.08,217.9,338235.0,214.6026,216.2677,213.1753,215.9703,338235.0
2022-01-24 15:00:00,217.93,220.47,216.95,220.13,373478.0,216.0001,218.5176,215.0287,218.1806,373478.0
2022-01-24 15:30:00,220.04,223.38,219.49,223.16,886971.0,218.0914,221.4018,217.5463,221.1838,886971.0
2022-01-25 09:30:00,221.0,223.9,219.52,220.2,705311.0,219.0429,221.9172,217.576,218.25,705311.0
2022-01-25 10:00:00,220.28,221.56,218.32,221.52,389333.0,218.3293,219.5979,216.3866,219.5583,389333.0
2022-01-25 10:30:00,221.45,221.93,219.13,219.75,353915.0,219.4889,219.9646,217.1894,217.804,353915.0
2022-01-25 11:00:00,219.8,220.38,216.85,218.19,299689.0,217.8535,218.4284,214.9296,216.2578,299689.0
2022-01-25 11:30:00,218.22,218.55,216.17,216.25,250513.0,216.2875,216.6146,214.2557,214.3349,250513.0
2022-01-25 12:00:00,216.25,218.12,216.07,217.21,183243.0,214.3349,216.1884,214.1565,215.2864,183243.0
2022-01-25 12:30:00,217.19,217.19,215.66,216.81,152261.0,215.2666,215.2666,213.7502,214.89,152261.0
2022-01-25 13:00:00,216.86,217.48,215.96,217.4,156230.0,214.9395,215.5541,214.0475,215.4748,156230.0
2022-01-25 13:30:00,217.34,218.69,216.91,218.59,492324.0,215.4153,216.7533,214.9891,216.6542,492324.0
2022-01-25 14:00:00,218.66,220.2,217.68,219.84,389923.0,216.7236,218.25,215.7523,217.8932,389923.0
2022-01-25 14:30:00,219.9,221.19,218.73,220.93,255796.0,217.9526,219.2312,216.793,218.9735,255796.0
2022-01-25 15:00:00,220.95,220.95,217.62,217.76,267437.0,218.9933,218.9933,215.6928,215.8316,267437.0
2022-01-25 15:30:00,217.83,218.17,214.67,215.68,1351140.0,215.901,216.2379,212.7689,213.77,1351140.0
2022-01-26 09:30:00,219.61,221.46,217.51,218.19,558042.0,217.6652,219.4988,215.5838,216.2578,558042.0
2022-01-26 10:00:00,218.21,218.91,216.4,217.24,429522.0,216.2776,216.9714,214.4836,215.3162,429522.0
2022-01-26 10:30:00,217.19,218.12,216.35,217.9,264331.0,215.2666,216.1884,214.4341,215.9703,264331.0
2022-01-26 11:00:00,217.9,218.5,216.28,217.45,249496.0,215.9703,216.565,214.3647,215.5243,249496.0
2022-01-26 11:30:00,217.51,218.18,216.67,217.17,204764.0,215.5838,216.2479,214.7512,215.2468,204764.0
2022-01-26 12:00:00,217.2,218.14,216.99,217.98,210559.0,215.2765,216.2082,215.0684,216.0496,210559.0
2022-01-26 12:30:00,217.78,219.52,217.67,219.18,357418.0,215.8514,217.576,215.7424,217.239,357418.0
2022-01-26 13:00:00,219.2,219.85,218.21,219.0,143773.0,217.2588,217.9031,216.2776,217.0606,143773.0
2022-01-26 13:30:00,218.95,219.3,217.81,217.87,268553.0,217.011,217.3579,215.8811,215.9406,268553.0
2022-01-26 14:00:00,217.87,219.99,215.3,215.8,787568.0,215.9406,218.0418,213.3934,213.8889,787568.0
2022-01-26 14:30:00,215.83,216.75,212.56,213.87,490211.0,213.9187,214.8305,210.6776,211.976,490211.0
2022-01-26 15:00:00,213.81,213.81,209.79,211.96,582289.0,211.9166,211.9166,207.9322,210.0829,582289.0
2022-01-26 15:30:00,211.95,212.76,209.07,211.0,1489506.0,210.073,210.8759,207.2185,209.1314,1489506.0
2022-01-27 09:30:00,214.08,221.88,212.67,220.71,872034.0,212.1842,219.9151,210.7866,218.7554,872034.0
2022-01-27 10:00:00,220.78,223.15,218.83,218.83,650089.0,218.8248,221.1738,216.8921,216.8921,650089.0
2022-01-27 10:30:00,218.75,219.14,216.54,218.75,420093.0,216.8128,217.1994,214.6224,216.8128,420093.0
2022-01-27 11:00:00,218.74,219.67,217.44,217.97,258909.0,216.8029,217.7247,215.5144,216.0397,258909.0
2022-01-27 11:30:00,217.98,219.23,216.8,217.16,230995.0,216.0496,217.2886,214.8801,215.2369,230995.0
2022-01-27 12:00:00,217.15,217.65,214.89,215.42,260102.0,215.227,215.7225,212.987,213.5123,260102.0
2022-01-27 12:30:00,215.42,215.56,213.41,214.77,206415.0,213.5123,213.6511,211.5201,212.8681,206415.0
2022-01-27 13:00:00,214.67,215.25,212.57,212.94,224767.0,212.7689,213.3438,210.6875,211.0543,224767.0
2022-01-27 13:30:00,212.8,215.17,212.8,214.92,374924.0,210.9155,213.2645,210.9155,213.0167,374924.0
2022-01-27 14:00:00,214.92,216.11,213.36,213.59,221130.0,213.0167,214.1962,211.4705,211.6985,221130.0
2022-01-27 14:30:00,213.48,214.48,212.69,213.16,150701.0,211.5895,212.5806,210.8065,211.2723,150701.0
2022-01-27 15:00:00,213.15,214.2,212.06,213.01,190050.0,211.2624,212.3031,210.1821,211.1236,190050.0
2022-01-27 15:30:00,213.06,214.36,212.31,212.69,618407.0,211.1732,212.4617,210.4298,210.8065,618407.0
2022-01-28 09:30:00,214.3,216.22,210.88,211.61,596543.0,212.4022,214.3052,209.0125,209.736,596543.0
2022-01-28 10:00:00,211.58,215.55,211.15,215.23,819351.0,209.7063,213.6411,209.2801,213.324,819351.0
2022-01-28 10:30:00,215.3,219.78,214.54,219.74,553360.0,213.3934,217.8337,212.6401,217.794,553360.0
2022-01-28 11:00:00,219.73,222.1,219.18,221.29,606061.0,217.7841,220.1331,217.239,219.3303,606061.0
2022-01-28 11:30:00,221.22,222.2,220.03,221.86,292263.0,219.2609,220.2323,218.0815,219.8953,292263.0
2022-01-28 12:00:00,221.86,222.29,220.55,220.89,301514.0,219.8953,220.3215,218.5969,218.9339,301514.0
2022-01-28 12:30:00,220.72,220.95,218.45,218.86,190422.0,218.7654,218.9933,216.5155,216.9218,190422.0
2022-01-28 13:00:00,218.79,220.23,218.6,219.18,116999.0,216.8525,218.2797,216.6641,217.239,116999.0
2022-01-28 13:30:00,219.33,220.18,218.64,219.41,108442.0,217.3877,218.2301,216.7038,217.467,108442.0
2022-01-28 14:00:00,219.5,220.03,217.56,217.57,155039.0,217.5562,218.0815,215.6333,215.6433,155039.0
2022-01-28 14:30:00,217.51,219.88,217.18,219.73,211225.0,215.5838,217.9328,215.2567,217.7841,211225.0
2022-01-28 15:00:00,219.81,220.64,219.32,219.99,197591.0,217.8634,218.6861,217.3778,218.0418,197591.0
2022-01-28 15:30:00,220.01,222.29,218.88,222.07,710056.0,218.0616,220.3215,216.9417,220.1034,710056.0
2022-01-31 09:30:00,222.75,226.31,222.26,226.19,523082.0,220.7774,224.3059,220.2917,224.1869,523082.0
2022-01-31 10:00:00,226.17,228.55,225.73,226.43,339825.0,224.1671,226.526,223.731,224.4248,339825.0
2022-01-31 10:30:00,226.68,227.34,226.01,226.97,159966.0,224.6726,225.3267,224.0085,224.96,159966.0
2022-01-31 11:00:00,226.91,227.8,226.55,227.44,205213.0,224.9005,225.7827,224.5437,225.4259,205213.0
2022-01-31 11:30:00,227.42,229.93,227.31,229.15,283319.0,225.406,227.8938,225.297,227.1207,283319.0
2022-01-31 12:00:00,229.16,229.62,228.73,229.45,209557.0,227.1306,227.5865,226.7044,227.4181,209557.0
2022-01-31 12:30:00,229.51,230.08,228.67,229.66,174715.0,227.4775,228.0425,226.645,227.6262,174715.0
2022-01-31 13:00:00,229.61,230.15,228.37,228.5,249592.0,227.5766,228.1119,226.3476,226.4765,249592.0
2022-01-31 13:30:00,228.53,229.69,228.15,229.39,130093.0,226.5062,227.6559,226.1296,227.3586,130093.0
2022-01-31 14:00:00,229.43,230.65,229.31,230.56,168962.0,227.3982,228.6074,227.2793,228.5182,168962.0
2022-01-31 14:30:00,230.64,230.78,229.93,230.33,205276.0,228.5975,228.7363,227.8938,228.2903,205276.0
2022-01-31 15:00:00,230.26,230.7,229.17,230.15,258345.0,228.2209,228.657,227.1405,228.1119,258345.0
2022-01-31 15:30:00,230.11,232.91,229.92,232.7,890816.0,228.0722,230.8474,227.8839,230.6393,890816.0
2022-02-01 09:30:00,232.37,232.78,227.17,227.9,530740.0,230.3122,230.7186,225.1582,225.8818,530740.0
2022-02-01 10:00:00,227.85,229.0,226.32,227.97,327665.0,225.8322,226.972,224.3158,225.9512,327665.0
2022-02-01 10:30:00,228.0,228.74,226.94,228.08,264958.0,225.9809,226.7143,224.9303,226.0602,264958.0
2022-02-01 11:00:00,228.12,229.44,227.63,229.36,538732.0,226.0998,227.4081,225.6142,227.3288,538732.0
2022-02-01 11:30:00,229.29,230.86,228.61,230.57,267410.0,227.2595,228.8156,226.5855,228.5281,267410.0
2022-02-01 12:00:00,230.58,231.0,229.31,230.52,136119.0,228.538,228.9543,227.2793,228.4786,136119.0
2022-02-01 12:30:00,230.59,231.63,229.65,231.49,96941.0,228.548,229.5787,227.6163,229.44,96941.0
2022-02-01 13:00:00,231.43,231.71,230.74,231.37,84909.0,229.3805,229.658,228.6966,229.321,84909.0
2022-02-01 13:30:00,231.41,231.54,229.88,230.81,89177.0,229.3607,229.4895,227.8442,228.766,89177.0
2022-02-01 14:00:00,230.82,231.28,229.6,230.07,99242.0,228.7759,229.2318,227.5667,228.0326,99242.0
2022-02-01 14:30:00,230.02,230.44,229.59,229.84,108942.0,227.983,228.3993,227.5568,227.8046,108942.0
2022-02-01 15:00:00,229.79,231.34,229.69,231.29,149645.0,227.755,229.2913,227.6559,229.2418,149645.0
2022-02-01 15:30:00,231.29,232.61,230.88,231.99,460871.0,229.2418,230.5501,228.8354,229.9356,460871.0
2022-02-02 09:30:00,233.74,234.49,229.25,230.82,508244.0,231.6701,232.4134,227.2198,228.7759,508244.0
2022-02-02 10:00:00,230.94,232.39,229.48,229.9,179614.0,228.8949,230.332,227.4478,227.8641,179614.0
2022-02-02 10:30:00,229.97,230.09,228.41,229.06,199748.0,227.9334,228.0524,226.3873,227.0315,199748.0
2022-02-02 11:00:00,229.0,229.23,226.26,226.37,303491.0,226.972,227.2,224.2563,224.3653,303491.0
2022-02-02 11:30:00,226.38,226.45,224.5,225.01,473328.0,224.3752,224.4446,222.5119,223.0174,473328.0
2022-02-02 12:00:00,225.03,225.69,224.37,224.93,353616.0,223.0372,223.6913,222.383,222.9381,353616.0
2022-02-02 12:30:00,224.98,226.49,224.76,226.49,355519.0,222.9876,224.4843,222.7696,224.4843,355519.0
2022-02-02 13:00:00,226.45,226.47,223.14,223.36,405179.0,224.4446,224.4644,221.1639,221.382,405179.0
2022-02-02 13:30:00,223.33,225.07,223.01,224.23,270683.0,221.3522,223.0768,221.0351,222.2443,270683.0
2022-02-02 14:00:00,224.19,224.98,223.33,224.27,395472.0,222.2046,222.9876,221.3522,222.2839,395472.0
2022-02-02 14:30:00,224.33,225.36,224.28,225.24,383790.0,222.3434,223.3643,222.2938,223.2453,383790.0
2022-02-02 15:00:00,225.35,226.05,224.15,224.45,639376.0,223.3544,224.0482,222.165,222.4623,639376.0
2022-02-02 15:30:00,224.5,225.04,223.59,224.85,1077461.0,222.5119,223.0471,221.6099,222.8588,1077461.0
2022-02-03 09:30:00,218.07,220.8,215.0,216.04,696222.0,216.1388,218.8447,213.096,214.1268,696222.0
2022-02-03 10:00:00,216.15,218.19,215.87,217.37,746403.0,214.2358,216.2578,213.9583,215.445,746403.0
2022-02-03 10:30:00,217.26,217.74,214.01,214.5,564964.0,215.336,215.8118,212.1148,212.6004,564964.0
2022-02-03 11:00:00,214.51,215.06,213.37,213.91,793487.0,212.6104,213.1555,211.4805,212.0157,793487.0
2022-02-03 11:30:00,213.88,214.31,212.41,212.49,407813.0,211.9859,212.4121,210.529,210.6082,407813.0
2022-02-03 12:00:00,212.5,212.97,210.76,211.38,660471.0,210.6182,211.084,208.8936,209.5081,660471.0
2022-02-03 12:30:00,211.36,211.84,210.4,211.81,430240.0,209.4883,209.964,208.5368,209.9343,430240.0
2022-02-03 13:00:00,211.77,213.96,211.72,213.94,443857.0,209.8946,212.0652,209.8451,212.0454,443857.0
2022-02-03 13:30:00,213.96,214.94,213.7,214.65,268583.0,212.0652,213.0365,211.8075,212.7491,268583.0
2022-02-03 14:00:00,214.65,215.67,214.37,214.82,281769.0,212.7491,213.7601,212.4716,212.9176,281769.0
2022-02-03 14:30:00,214.82,215.09,213.77,214.01,560118.0,212.9176,213.1852,211.8769,212.1148,560118.0
2022-02-03 15:00:00,214.02,214.61,213.53,214.07,539223.0,212.1247,212.7095,211.639,212.1743,539223.0
2022-02-03 15:30:00,214.11,214.11,212.34,212.83,1246247.0,212.2139,212.2139,210.4596,210.9452,1246247.0
2022-02-04 09:30:00,214.99,216.82,213.19,214.81,575713.0,213.0861,214.8999,211.302,212.9077,575713.0
2022-02-04 10:00:00,214.82,217.71,214.81,215.99,429704.0,212.9176,215.782,212.9077,214.0772,429704.0
2022-02-04 10:30:00,216.07,217.19,215.62,216.33,299971.0,214.1565,215.2666,213.7105,214.4142,299971.0
2022-02-04 11:00:00,216.28,217.48,215.68,216.73,280928.0,214.3647,215.5541,213.77,214.8107,280928.0
2022-02-04 11:30:00,216.64,218.41,216.6,218.04,168630.0,214.7215,216.4758,214.6818,216.1091,168630.0
2022-02-04 12:00:00,218.16,219.39,217.67,219.04,210554.0,216.228,217.4471,215.7424,217.1002,210554.0
2022-02-04 12:30:00,219.08,219.95,218.78,219.64,165506.0,217.1399,218.0022,216.8425,217.6949,165506.0
2022-02-04 13:00:00,219.77,220.62,219.29,220.31,263360.0,217.8238,218.6662,217.348,218.359,263360.0
2022-02-04 13:30:00,220.5,220.78,219.66,220.15,205860.0,218.5473,218.8248,217.7147,218.2004,205860.0
2022-02-04 14:00:00,220.16,220.5,219.48,220.12,189780.0,218.2103,218.5473,217.5363,218.1707,189780.0
2022-02-04 14:30:00,220.13,221.17,220.03,220.86,159008.0,218.1806,219.2114,218.0815,218.9041,159008.0
2022-02-04 15:00:00,220.87,221.67,220.16,220.36,195548.0,218.914,219.7069,218.2103,218.4085,195548.0
2022-02-04 15:30:00,220.39,220.85,219.0,219.23,532002.0,218.4383,218.8942,217.0606,217.2886,532002.0
2022-02-07 09:30:00,219.0,221.44,218.51,220.83,231215.0,217.0606,219.479,216.5749,218.8744,231215.0
2022-02-07 10:00:00,220.91,220.99,218.82,219.48,151190.0,218.9537,219.033,216.8822,217.5363,151190.0
2022-02-07 10:30:00,219.45,219.97,218.29,219.37,195608.0,217.5066,218.022,216.3569,217.4273,195608.0
2022-02-07 11:00:00,219.34,219.91,218.28,218.85,105609.0,217.3976,217.9625,216.347,216.9119,105609.0
2022-02-07 11:30:00,218.81,218.94,217.04,218.17,115107.0,216.8723,217.0011,215.1179,216.2379,115107.0
2022-02-07 12:00:00,218.11,218.49,217.67,217.89,68959.0,216.1785,216.5551,215.7424,215.9604,68959.0
2022-02-07 12:30:00,217.86,218.47,217.23,218.03,116948.0,215.9307,216.5353,215.3063,216.0992,116948.0
2022-02-07 13:00:00,218.03,219.67,217.94,219.57,102266.0,216.0992,217.7247,216.01,217.6255,102266.0
2022-02-07 13:30:00,219.59,219.64,218.5,219.18,161764.0,217.6454,217.6949,216.565,217.239,161764.0
2022-02-07 14:00:00,219.15,219.96,218.8,219.94,81966.0,217.2093,218.0121,216.8624,217.9923,81966.0
2022-02-07 14:30:00,219.99,220.18,219.08,219.18,97565.0,218.0418,218.2301,217.1399,217.239,97565.0
2022-02-07 15:00:00,219.17,219.77,218.55,218.75,111722.0,217.2291,217.8238,216.6146,216.8128,111722.0
2022-02-07 15:30:00,218.74,219.06,216.66,216.82,529107.0,216.8029,217.1201,214.7413,214.8999,529107.0
2022-02-08 09:30:00,215.6,217.2,214.56,214.66,336654.0,213.6907,215.2765,212.6599,212.759,336654.0
2022-02-08 10:00:00,214.62,214.99,213.27,213.44,338817.0,212.7194,213.0861,211.3813,211.5498,338817.0
2022-02-08 10:30:00,213.38,214.99,212.15,214.6,444048.0,211.4904,213.0861,210.2713,212.6996,444048.0
2022-02-08 11:00:00,214.65,215.71,214.6,215.29,205244.0,212.7491,213.7997,212.6996,213.3834,205244.0
2022-02-08 11:30:00,215.41,216.74,215.13,216.6,93565.0,213.5024,214.8206,213.2249,214.6818,93565.0
2022-02-08 12:00:00,216.63,216.95,215.61,216.19,113434.0,214.7116,215.0287,213.7006,214.2755,113434.0
2022-02-08 12:30:00,216.13,217.11,216.12,216.22,67977.0,214.216,215.1873,214.2061,214.3052,67977.0
2022-02-08 13:00:00,216.18,216.25,215.64,216.0,104891.0,214.2656,214.3349,213.7303,214.0872,104891.0
2022-02-08 13:30:00,216.08,216.57,215.77,216.24,80458.0,214.1665,214.6521,213.8592,214.325,80458.0
2022-02-08 14:00:00,216.24,216.5,215.75,215.89,114304.0,214.325,214.5827,213.8394,213.9781,114304.0
2022-02-08 14:30:00,215.85,216.58,215.71,216.09,81342.0,213.9385,214.662,213.7997,214.1764,81342.0
2022-02-08 15:00:00,216.07,217.25,215.56,216.58,143325.0,214.1565,215.3261,213.6511,214.662,143325.0
2022-02-08 15:30:00,216.69,217.94,216.55,217.57,342417.0,214.771,216.01,214.6323,215.6433,342417.0
2022-02-09 09:30:00,221.14,221.3,215.57,216.94,749736.0,219.1816,219.3402,213.661,215.0188,749736.0
2022-02-09 10:00:00,216.92,219.08,216.91,218.5,297661.0,214.999,217.1399,214.9891,216.565,297661.0
2022-02-09 10:30:00,218.43,220.19,218.42,220.19,199276.0,216.4956,218.2401,216.4857,218.2401,199276.0
2022-02-09 11:00:00,220.24,220.66,219.72,220.44,186219.0,218.2896,218.7059,217.7742,218.4878,186219.0
2022-02-09 11:30:00,220.44,221.1,219.6,219.64,138491.0,218.4878,219.142,217.6553,217.6949,138491.0
2022-02-09 12:00:00,219.59,220.13,219.28,219.86,105863.0,217.6454,218.1806,217.3381,217.913,105863.0
2022-02-09 12:30:00,219.82,220.68,219.39,220.62,108296.0,217.8733,218.7257,217.4471,218.6662,108296.0
2022-02-09 13:00:00,220.6,220.81,219.98,220.56,133013.0,218.6464,218.8546,218.0319,218.6068,133013.0
2022-02-09 13:30:00,220.57,221.03,219.84,220.4,261297.0,218.6167,219.0726,217.8932,218.4482,261297.0
2022-02-09 14:00:00,220.37,221.09,220.03,220.66,129137.0,218.4185,219.1321,218.0815,218.7059,129137.0
2022-02-09 14:30:00,220.65,220.96,220.07,220.15,121484.0,218.696,219.0032,218.1211,218.2004,121484.0
2022-02-09 15:00:00,220.13,220.35,219.28,220.27,183609.0,218.1806,218.3986,217.3381,218.3193,183609.0
2022-02-09 15:30:00,220.32,222.19,220.2,222.12,631635.0,218.3689,220.2223,218.25,220.153,631635.0
2022-02-10 09:30:00,217.7,221.99,217.06,220.42,511614.0,215.7721,220.0241,215.1378,218.468,511614.0
2022-02-10 10:00:00,220.54,221.98,219.31,220.59,190786.0,218.587,220.0142,217.3678,218.6365,190786.0
2022-02-10 10:30:00,220.59,221.25,219.27,219.88,214648.0,218.6365,219.2907,217.3282,217.9328,214648.0
2022-02-10 11:00:00,219.87,220.62,219.24,220.35,147403.0,217.9229,218.6662,217.2985,218.3986,147403.0
2022-02-10 11:30:00,220.29,220.83,218.92,220.74,178458.0,218.3392,218.8744,216.9813,218.7852,178458.0
2022-02-10 12:00:00,220.8,220.92,219.87,220.47,186511.0,218.8447,218.9636,217.9229,218.5176,186511.0
2022-02-10 12:30:00,220.49,220.71,217.88,219.23,152526.0,218.5374,218.7554,215.9505,217.2886,152526.0
2022-02-10 13:00:00,219.15,219.94,217.52,217.78,189467.0,217.2093,217.9923,215.5937,215.8514,189467.0
2022-02-10 13:30:00,217.8,218.53,217.04,218.53,144887.0,215.8712,216.5948,215.1179,216.5948,144887.0
2022-02-10 14:00:00,218.59,218.77,217.06,217.97,104809.0,216.6542,216.8326,215.1378,216.0397,104809.0
2022-02-10 14:30:00,218.01,218.51,216.89,217.05,113513.0,216.0794,216.5749,214.9693,215.1279,113513.0
2022-02-10 15:00:00,217.22,218.12,216.6,217.19,139856.0,215.2964,216.1884,214.6818,215.2666,139856.0
2022-02-10 15:30:00,217.13,217.87,215.81,217.65,518920.0,215.2072,215.9406,213.8988,215.7225,518920.0
2022-02-11 09:30:00,217.62,219.93,215.27,215.64,271544.0,215.6928,217.9824,213.3636,213.7303,271544.0
2022-02-11 10:00:00,215.68,217.71,214.93,216.75,212259.0,213.77,215.782,213.0266,214.8305,212259.0
2022-02-11 10:30:00,216.85,217.46,215.06,215.28,133659.0,214.9296,215.5342,213.1555,213.3735,133659.0
2022-02-11 11:00:00,215.28,215.86,212.91,213.46,536822.0,213.3735,213.9484,211.0245,211.5697,536822.0
2022-02-11 11:30:00,213.48,213.98,212.02,212.54,192323.0,211.5895,212.085,210.1424,210.6578,192323.0
2022-02-11 12:00:00,212.51,213.56,212.21,212.74,152875.0,210.6281,211.6688,210.3307,210.856,152875.0
2022-02-11 12:30:00,212.66,212.8,210.88,210.99,406945.0,210.7767,210.9155,209.0125,209.1215,406945.0
2022-02-11 13:00:00,210.98,212.05,210.95,211.34,135589.0,209.1116,210.1721,209.0819,209.4684,135589.0
2022-02-11 13:30:00,211.29,211.29,208.98,209.44,406476.0,209.4189,209.4189,207.1293,207.5853,406476.0
2022-02-11 14:00:00,209.38,210.0,207.54,207.73,348312.0,207.5258,208.1403,205.7021,205.8904,348312.0
2022-02-11 14:30:00,207.83,208.58,206.24,207.28,325303.0,205.9895,206.7329,204.4136,205.4444,325303.0
2022-02-11 15:00:00,207.37,208.44,206.72,207.22,375692.0,205.5336,206.5941,204.8893,205.3849,375692.0
2022-02-11 15:30:00,207.15,208.61,206.11,207.89,768146.0,205.3155,206.7626,204.2847,206.049,768146.0
2022-02-14 09:30:00,205.8,209.72,204.63,208.06,744561.0,203.9775,207.8628,202.8178,206.2175,744561.0
2022-02-14 10:00:00,208.07,209.25,206.56,207.56,309164.0,206.2274,207.3969,204.7308,205.7219,309164.0
2022-02-14 10:30:00,207.6,209.27,206.7,208.39,313824.0,205.7615,207.4168,204.8695,206.5446,313824.0
2022-02-14 11:00:00,208.42,209.9,208.16,209.67,237825.0,206.5743,208.0412,206.3166,207.8132,237825.0
2022-02-14 11:30:00,209.69,209.9,208.5,209.26,293525.0,207.833,208.0412,206.6536,207.4068,293525.0
2022-02-14 12:00:00,209.27,209.57,208.61,209.12,277830.0,207.4168,207.7141,206.7626,207.2681,277830.0
2022-02-14 12:30:00,209.09,209.71,207.78,207.92,257579.0,207.2384,207.8529,205.94,206.0787,257579.0
2022-02-14 13:00:00,207.94,208.61,206.93,207.07,274281.0,206.0985,206.7626,205.0975,205.2362,274281.0
2022-02-14 13:30:00,207.03,207.3,205.46,205.51,204455.0,205.1966,205.4642,203.6405,203.6901,204455.0
2022-02-14 14:00:00,205.46,206.5,204.88,206.12,248532.0,203.6405,204.6713,203.0656,204.2947,248532.0
2022-02-14 14:30:00,206.12,207.31,205.6,206.94,178686.0,204.2947,205.4741,203.7793,205.1074,178686.0
2022-02-14 15:00:00,206.86,207.24,205.94,206.64,281513.0,205.0281,205.4047,204.1162,204.81,281513.0
2022-02-14 15:30:00,206.55,207.22,206.1,206.39,578943.0,204.7208,205.3849,204.2748,204.5623,578943.0
2022-02-15 09:30:00,209.75,210.71,208.52,210.42,448497.0,207.8925,208.844,206.6734,208.5566,448497.0
2022-02-15 10:00:00,210.48,210.95,208.77,209.66,230673.0,208.616,209.0819,206.9212,207.8033,230673.0
2022-02-15 10:30:00,209.67,211.56,209.58,210.8,252626.0,207.8132,209.6865,207.724,208.9332,252626.0
2022-02-15 11:00:00,210.74,211.93,210.55,211.2,165146.0,208.8737,210.0532,208.6854,209.3297,165146.0
2022-02-15 11:30:00,211.23,211.92,211.17,211.67,147171.0,209.3594,210.0433,209.2999,209.7955,147171.0
2022-02-15 12:00:00,211.72,211.81,210.11,210.33,148334.0,209.8451,209.9343,208.2493,208.4674,148334.0
2022-02-15 12:30:00,210.29,210.48,209.2,209.96,181553.0,208.4277,208.616,207.3474,208.1006,181553.0
2022-02-15 13:00:00,209.93,210.84,209.87,210.79,133336.0,208.0709,208.9729,208.0114,208.9233,133336.0
2022-02-15 13:30:00,210.81,212.46,210.71,212.46,257701.0,208.9431,210.5785,208.844,210.5785,257701.0
2022-02-15 14:00:00,212.49,213.12,211.74,212.03,240524.0,210.6082,211.2327,209.8649,210.1523,240524.0
2022-02-15 14:30:00,212.07,212.93,211.82,212.91,115861.0,210.192,211.0443,209.9442,211.0245,115861.0
2022-02-15 15:00:00,212.88,213.5,212.74,213.24,233335.0,210.9948,211.6093,210.856,211.3516,233335.0
2022-02-15 15:30:00,213.25,214.57,212.58,214.23,742554.0,211.3615,212.6698,210.6974,212.3328,742554.0
2022-02-16 09:30:00,211.0,211.6,208.21,208.93,372173.0,209.1314,209.7261,206.3661,207.0798,372173.0
2022-02-16 10:00:00,208.87,210.61,208.58,210.57,248546.0,207.0203,208.7449,206.7329,208.7052,248546.0
2022-02-16 10:30:00,210.45,211.39,209.62,210.65,201561.0,208.5863,209.518,207.7637,208.7845,201561.0
2022-02-16 11:00:00,210.63,211.4,209.77,209.81,165929.0,208.7647,209.5279,207.9123,207.952,165929.0
2022-02-16 11:30:00,209.76,209.84,209.12,209.62,158543.0,207.9024,207.9817,207.2681,207.7637,158543.0
2022-02-16 12:00:00,209.64,209.83,209.25,209.46,94008.0,207.7835,207.9718,207.3969,207.6051,94008.0
2022-02-16 12:30:00,209.47,209.63,208.75,209.17,114933.0,207.615,207.7736,206.9014,207.3176,114933.0
2022-02-16 13:00:00,209.15,209.43,208.61,209.4,89912.0,207.2978,207.5753,206.7626,207.5456,89912.0
2022-02-16 13:30:00,209.41,209.45,208.47,208.86,105593.0,207.5555,207.5952,206.6238,207.0104,105593.0
2022-02-16 14:00:00,208.79,210.8,208.32,210.69,429128.0,206.941,208.9332,206.4752,208.8242,429128.0
2022-02-16 14:30:00,210.7,211.13,209.42,210.24,233249.0,208.8341,209.2603,207.5654,208.3782,233249.0
2022-02-16 15:00:00,210.33,211.94,210.33,211.94,224539.0,208.4674,210.0631,208.4674,210.0631,224539.0
2022-02-16 15:30:00,211.89,212.42,211.36,211.76,501322.0,210.0136,210.5389,209.4883,209.8847,501322.0
2022-02-17 09:30:00,208.33,209.75,204.95,205.98,552369.0,206.4851,207.8925,203.135,204.1559,552369.0
2022-02-17 10:00:00,205.97,206.75,205.24,205.46,381756.0,204.146,204.9191,203.4224,203.6405,381756.0
2022-02-17 10:30:00,205.44,205.75,203.93,204.37,452181.0,203.6207,203.9279,202.124,202.5602,452181.0
2022-02-17 11:00:00,204.37,204.87,203.99,204.49,207090.0,202.5602,203.0557,202.1835,202.6791,207090.0
2022-02-17 11:30:00,204.51,204.57,202.82,202.98,243789.0,202.6989,202.7584,201.0239,201.1825,243789.0
2022-02-17 12:00:00,203.02,203.13,201.82,202.23,297674.0,201.2221,201.3311,200.0327,200.4391,297674.0
2022-02-17 12:30:00,202.2,202.84,202.18,202.5,125709.0,200.4094,201.0437,200.3895,200.7067,125709.0
2022-02-17 13:00:00,202.49,202.7,201.13,201.51,241196.0,200.6968,200.9049,199.3488,199.7255,241196.0
2022-02-17 13:30:00,201.47,201.86,200.84,201.59,320098.0,199.6858,200.0724,199.0614,199.8048,320098.0
2022-02-17 14:00:00,201.53,201.8,201.04,201.26,212247.0,199.7453,200.0129,199.2596,199.4777,212247.0
2022-02-17 14:30:00,201.26,201.46,200.66,200.73,231038.0,199.4777,199.6759,198.883,198.9524,231038.0
2022-02-17 15:00:00,200.71,200.88,199.95,200.04,397306.0,198.9326,199.1011,198.1793,198.2685,397306.0
2022-02-17 15:30:00,200.04,200.71,199.5,199.99,903462.0,198.2685,198.9326,197.7333,198.2189,903462.0
2022-02-18 09:30:00,200.4,202.6,199.09,200.73,650935.0,198.6253,200.8058,197.3269,198.9524,650935.0
2022-02-18 10:00:00,200.78,200.92,198.25,198.49,282715.0,199.0019,199.1407,196.4943,196.7322,282715.0
2022-02-18 10:30:00,198.45,198.45,197.15,197.96,244237.0,196.6926,196.6926,195.4041,196.2069,244237.0
2022-02-18 11:00:00,197.92,198.53,196.57,197.63,274613.0,196.1673,196.7719,194.8292,195.8798,274613.0
2022-02-18 11:30:00,197.75,198.43,197.32,197.49,150357.0,195.9988,196.6728,195.5726,195.7411,150357.0
2022-02-18 12:00:00,197.47,198.79,197.21,197.26,215369.0,195.7213,197.0296,195.4636,195.5131,215369.0
2022-02-18 12:30:00,197.25,197.79,196.16,196.17,211469.0,195.5032,196.0384,194.4229,194.4328,211469.0
2022-02-18 13:00:00,196.21,196.6,195.79,196.0,199253.0,194.4724,194.859,194.0561,194.2643,199253.0
2022-02-18 13:30:00,195.99,197.18,195.85,196.85,211551.0,194.2544,195.4338,194.1156,195.1067,211551.0
2022-02-18 14:00:00,196.87,198.2,196.47,198.13,255824.0,195.1266,196.4448,194.7301,196.3754,255824.0
2022-02-18 14:30:00,198.14,198.77,197.19,198.18,248311.0,196.3853,197.0097,195.4437,196.425,248311.0
2022-02-18 15:00:00,198.17,198.85,196.66,196.79,231143.0,196.4151,197.089,194.9184,195.0473,231143.0
2022-02-18 15:30:00,196.75,197.69,196.0,196.99,566290.0,195.0076,195.9393,194.2643,195.2455,566290.0
2022-02-22 09:30:00,195.53,201.46,195.0,199.6,799248.0,193.7984,199.6759,193.2731,197.8324,799248.0
2022-02-22 10:00:00,199.68,200.23,198.54,199.86,238758.0,197.9117,198.4568,196.7818,198.0901,238758.0
2022-02-22 10:30:00,199.82,199.82,197.14,197.27,229153.0,198.0504,198.0504,195.3942,195.523,229153.0
2022-02-22 11:00:00,197.25,197.76,196.11,196.6,208537.0,195.5032,196.0087,194.3733,194.859,208537.0
2022-02-22 11:30:00,196.5,196.89,195.45,196.15,141639.0,194.7598,195.1464,193.7191,194.4129,141639.0
2022-02-22 12:00:00,196.05,196.67,195.65,195.99,171350.0,194.3138,194.9283,193.9174,194.2544,171350.0
2022-02-22 12:30:00,196.0,196.13,195.28,195.72,219017.0,194.2643,194.3931,193.5507,193.9868,219017.0
2022-02-22 13:00:00,195.72,195.82,194.45,194.68,251872.0,193.9868,194.0859,192.728,192.956,251872.0
2022-02-22 13:30:00,194.69,195.27,194.05,194.37,176342.0,192.9659,193.5407,192.3315,192.6487,176342.0
2022-02-22 14:00:00,194.35,195.27,193.52,194.95,292962.0,192.6289,193.5407,191.8062,193.2236,292962.0
2022-02-22 14:30:00,194.99,196.96,194.45,196.48,322887.0,193.2632,195.2158,192.728,194.74,322887.0
2022-02-22 15:00:00,196.51,197.72,196.23,196.56,275432.0,194.7698,195.969,194.4922,194.8193,275432.0
2022-02-22 15:30:00,196.59,196.6,194.21,195.07,516298.0,194.849,194.859,192.4901,193.3425,516298.0
2022-02-23 09:30:00,196.35,199.0,195.11,195.31,602755.0,194.6112,197.2377,193.3822,193.5804,602755.0
2022-02-23 10:00:00,195.32,195.97,194.46,195.13,276278.0,193.5903,194.2345,192.7379,193.402,276278.0
2022-02-23 10:30:00,195.03,195.83,194.02,194.7,271643.0,193.3029,194.0958,192.3018,192.9758,271643.0
2022-02-23 11:00:00,194.7,194.84,193.26,193.71,214075.0,192.9758,193.1145,191.5485,191.9946,214075.0
2022-02-23 11:30:00,193.72,194.88,193.48,194.43,223635.0,192.0045,193.1542,191.7666,192.7082,223635.0
2022-02-23 12:00:00,194.43,194.82,193.9,194.26,236413.0,192.7082,193.0947,192.1829,192.5397,236413.0
2022-02-23 12:30:00,194.31,194.4,192.45,192.85,312933.0,192.5892,192.6784,190.7457,191.1422,312933.0
2022-02-23 13:00:00,192.86,192.96,191.86,191.99,163603.0,191.1521,191.2512,190.1609,190.2898,163603.0
2022-02-23 13:30:00,192.06,192.76,191.82,192.3,172484.0,190.3592,191.053,190.1213,190.597,172484.0
2022-02-23 14:00:00,192.28,193.14,191.63,191.76,172006.0,190.5772,191.4296,189.933,190.0618,172006.0
2022-02-23 14:30:00,191.77,191.97,190.78,191.33,211688.0,190.0717,190.27,189.0905,189.6356,211688.0
2022-02-23 15:00:00,191.33,191.92,190.9,191.83,233789.0,189.6356,190.2204,189.2094,190.1312,233789.0
2022-02-23 15:30:00,191.74,192.05,190.13,190.42,614768.0,190.042,190.3493,188.4463,188.7337,614768.0
2022-02-24 09:30:00,184.74,194.95,184.44,192.94,1609979.0,183.104,193.2236,182.8066,191.2314,1609979.0
2022-02-24 10:00:00,192.88,195.43,191.15,193.8,646007.0,191.1719,193.6993,189.4572,192.0838,646007.0
2022-02-24 10:30:00,193.7,195.87,192.74,195.44,359263.0,191.9846,194.1354,191.0331,193.7092,359263.0
2022-02-24 11:00:00,195.45,197.76,195.09,195.93,454014.0,193.7191,196.0087,193.3623,194.1949,454014.0
2022-02-24 11:30:00,196.01,196.64,194.33,195.21,382325.0,194.2742,194.8986,192.6091,193.4813,382325.0
2022-02-24 12:00:00,195.3,195.83,194.16,195.01,254294.0,193.5705,194.0958,192.4406,193.283,254294.0
2022-02-24 12:30:00,195.01,196.78,194.89,196.47,275060.0,193.283,195.0374,193.1641,194.7301,275060.0
2022-02-24 13:00:00,196.52,197.72,195.97,196.8,251351.0,194.7797,195.969,194.2345,195.0572,251351.0
2022-02-24 13:30:00,196.82,200.66,196.8,199.09,378688.0,195.077,198.883,195.0572,197.3269,378688.0
2022-02-24 14:00:00,199.05,200.55,198.49,200.54,264167.0,197.2873,198.774,196.7322,198.7641,264167.0
2022-02-24 14:30:00,200.48,202.62,200.47,201.98,386348.0,198.7046,200.8256,198.6947,200.1913,386348.0
2022-02-24 15:00:00,202.01,202.88,201.48,202.33,446060.0,200.2211,201.0833,199.6957,200.5382,446060.0
2022-02-24 15:30:00,202.3,204.9,202.28,204.19,954775.0,200.5085,203.0855,200.4887,202.3817,954775.0
2022-02-25 09:30:00,204.51,205.91,201.93,201.99,552234.0,202.6989,204.0865,200.1418,200.2012,552234.0
2022-02-25 10:00:00,201.99,205.26,201.61,205.06,277276.0,200.2012,203.4423,199.8246,203.244,277276.0
2022-02-25 10:30:00,205.09,206.19,203.57,205.45,272251.0,203.2738,204.364,201.7672,203.6306,272251.0
2022-02-25 11:00:00,205.45,206.79,204.64,206.59,273048.0,203.6306,204.9587,202.8278,204.7605,273048.0
2022-02-25 11:30:00,206.63,207.41,205.54,207.38,174821.0,204.8001,205.5732,203.7198,205.5435,174821.0
2022-02-25 12:00:00,207.42,207.65,206.34,207.61,189715.0,205.5831,205.8111,204.5127,205.7715,189715.0
2022-02-25 12:30:00,207.65,207.79,205.85,206.25,251884.0,205.8111,205.9499,204.027,204.4235,251884.0
2022-02-25 13:00:00,206.33,207.16,205.89,206.92,177580.0,204.5028,205.3254,204.0667,205.0876,177580.0
2022-02-25 13:30:00,206.98,207.4,206.4,206.95,154810.0,205.147,205.5633,204.5722,205.1173,154810.0
2022-02-25 14:00:00,207.02,207.74,206.65,207.57,140222.0,205.1867,205.9003,204.82,205.7318,140222.0
2022-02-25 14:30:00,207.62,207.94,206.5,207.31,183350.0,205.7814,206.0985,204.6713,205.4741,183350.0
2022-02-25 15:00:00,207.28,208.47,206.77,208.15,192565.0,205.4444,206.6238,204.9389,206.3067,192565.0
2022-02-25 15:30:00,208.15,208.46,207.55,208.13,553106.0,206.3067,206.6139,205.712,206.2869,553106.0
2022-02-28 09:30:00,207.79,210.49,207.18,210.31,468662.0,205.9499,208.626,205.3453,208.4475,468662.0
2022-02-28 10:00:00,210.24,210.43,207.34,208.39,322097.0,208.3782,208.5665,205.5039,206.5446,322097.0
2022-02-28 10:30:00,208.38,211.3,208.35,210.82,360199.0,206.5346,209.4288,206.5049,208.953,360199.0
2022-02-28 11:00:00,210.83,211.67,210.47,211.46,390547.0,208.9629,209.7955,208.6061,209.5874,390547.0
2022-02-28 11:30:00,211.49,211.67,210.02,210.67,250338.0,209.6171,209.7955,208.1601,208.8044,250338.0
2022-02-28 12:00:00,210.63,210.72,208.31,208.84,304421.0,208.7647,208.8539,206.4653,206.9906,304421.0
2022-02-28 12:30:00,208.8,209.17,207.33,207.95,163517.0,206.9509,207.3176,205.4939,206.1084,163517.0
2022-02-28 13:00:00,207.94,209.34,207.92,208.77,204343.0,206.0985,207.4861,206.0787,206.9212,204343.0
2022-02-28 13:30:00,208.67,209.13,208.1,208.92,158402.0,206.8221,207.278,206.2571,207.0699,158402.0
2022-02-28 14:00:00,208.86,208.88,206.95,207.7,279808.0,207.0104,207.0302,205.1173,205.8607,279808.0
2022-02-28 14:30:00,207.79,209.12,207.42,208.96,160091.0,205.9499,207.2681,205.5831,207.1095,160091.0
2022-02-28 15:00:00,208.96,209.43,207.89,209.01,194772.0,207.1095,207.5753,206.049,207.1591,194772.0
2022-02-28 15:30:00,208.9,210.8,207.75,210.71,566218.0,207.05,208.9332,205.9102,208.844,566218.0
2022-03-01 09:30:00,213.4,214.39,209.83,211.35,928904.0,211.5102,212.4914,207.9718,209.4783,928904.0
2022-03-01 10:00:00,211.41,212.85,210.48,212.15,388494.0,209.5378,210.9651,208.616,210.2713,388494.0
2022-03-01 10:30:00,212.11,212.7,209.99,210.37,422349.0,210.2316,210.8164,208.1304,208.507,422349.0
2022-03-01 11:00:00,210.21,211.59,210.0,210.64,364921.0,208.3484,209.7162,208.1403,208.7746,364921.0
2022-03-01 11:30:00,210.68,210.7,208.68,209.25,273961.0,208.8143,208.8341,206.832,207.3969,273961.0
2022-03-01 12:00:00,209.29,211.07,208.88,210.9,326501.0,207.4366,209.2008,207.0302,209.0323,326501.0
2022-03-01 12:30:00,210.88,212.14,210.34,211.96,281481.0,209.0125,210.2613,208.4773,210.0829,281481.0
2022-03-01 13:00:00,211.91,212.33,210.43,210.51,278317.0,210.0334,210.4497,208.5665,208.6458,278317.0
2022-03-01 13:30:00,210.41,211.26,210.14,210.92,265254.0,208.5467,209.3891,208.2791,209.0521,265254.0
2022-03-01 14:00:00,210.93,211.8,210.13,211.58,351008.0,209.0621,209.9244,208.2691,209.7063,351008.0
2022-03-01 14:30:00,211.57,212.43,210.82,211.22,465868.0,209.6964,210.5488,208.953,209.3495,465868.0
2022-03-01 15:00:00,211.24,213.04,210.23,210.29,634245.0,209.3693,211.1534,208.3683,208.4277,634245.0
2022-03-01 15:30:00,210.28,210.92,208.46,208.85,1654642.0,208.4178,209.0521,206.6139,207.0005,1654642.0
2022-03-02 09:30:00,216.1,217.31,206.26,207.99,3183498.0,214.1863,215.3856,204.4334,206.1481,3183498.0
2022-03-02 10:00:00,208.01,208.38,201.15,205.31,1999590.0,206.1679,206.5346,199.3687,203.4918,1999590.0
2022-03-02 10:30:00,205.08,206.01,203.23,204.41,761611.0,203.2639,204.1856,201.4302,202.5998,761611.0
2022-03-02 11:00:00,204.48,208.96,204.31,207.93,812562.0,202.6692,207.1095,202.5007,206.0886,812562.0
2022-03-02 11:30:00,207.93,208.58,205.39,206.91,559082.0,206.0886,206.7329,203.5711,205.0777,559082.0
2022-03-02 12:00:00,206.87,211.64,206.16,210.53,643086.0,205.038,209.7658,204.3343,208.6656,643086.0
2022-03-02 12:30:00,210.54,211.4,209.71,210.63,389376.0,208.6755,209.5279,207.8529,208.7647,389376.0
2022-03-02 13:00:00,210.7,212.79,210.34,211.37,440953.0,208.8341,210.9056,208.4773,209.4982,440953.0
2022-03-02 13:30:00,211.4,211.75,210.15,210.57,298333.0,209.5279,209.8748,208.289,208.7052,298333.0
2022-03-02 14:00:00,210.54,211.84,210.22,211.17,284097.0,208.6755,209.964,208.3583,209.2999,284097.0
2022-03-02 14:30:00,211.2,212.04,210.58,211.38,320186.0,209.3297,210.1622,208.7152,209.5081,320186.0
2022-03-02 15:00:00,211.35,212.19,210.19,210.51,343474.0,209.4783,210.3109,208.3286,208.6458,343474.0
2022-03-02 15:30:00,210.49,211.57,210.2,210.41,831574.0,208.626,209.6964,208.3385,208.5467,831574.0
2022-03-03 09:30:00,210.39,211.63,208.38,210.0,496897.0,208.5268,209.7559,206.5346,208.1403,496897.0
2022-03-03 10:00:00,209.88,210.45,206.5,207.02,259788.0,208.0214,208.5863,204.6713,205.1867,259788.0
2022-03-03 10:30:00,206.95,207.64,205.35,205.35,182590.0,205.1173,205.8012,203.5315,203.5315,182590.0
2022-03-03 11:00:00,205.31,206.3,204.5,205.8,263130.0,203.4918,204.4731,202.689,203.9775,263130.0
2022-03-03 11:30:00,205.74,207.17,204.93,206.89,179763.0,203.918,205.3354,203.1152,205.0578,179763.0
2022-03-03 12:00:00,206.82,207.55,205.92,206.01,144794.0,204.9885,205.712,204.0964,204.1856,144794.0
2022-03-03 12:30:00,206.08,208.38,205.85,206.83,163944.0,204.255,206.5346,204.027,204.9984,163944.0
2022-03-03 13:00:00,206.76,208.0,206.48,207.15,200981.0,204.929,206.158,204.6515,205.3155,200981.0
2022-03-03 13:30:00,207.2,207.2,206.48,206.69,111354.0,205.3651,205.3651,204.6515,204.8596,111354.0
2022-03-03 14:00:00,206.65,207.75,206.32,207.59,158803.0,204.82,205.9102,204.4929,205.7516,158803.0
2022-03-03 14:30:00,207.56,207.56,205.36,205.56,139463.0,205.7219,205.7219,203.5414,203.7396,139463.0
2022-03-03 15:00:00,205.54,205.54,204.63,205.35,269679.0,203.7198,203.7198,202.8178,203.5315,269679.0
2022-03-03 15:30:00,205.33,205.55,204.22,204.61,732761.0,203.5117,203.7297,202.4115,202.798,732761.0
2022-03-04 09:30:00,204.53,206.38,202.84,204.3,448901.0,202.7187,204.5524,201.0437,202.4908,448901.0
2022-03-04 10:00:00,204.23,204.87,202.24,202.56,221864.0,202.4214,203.0557,200.449,200.7662,221864.0
2022-03-04 10:30:00,202.52,203.71,200.86,201.02,214637.0,200.7265,201.906,199.0812,199.2398,214637.0
2022-03-04 11:00:00,200.92,201.35,199.68,200.12,208109.0,199.1407,199.5669,197.9117,198.3478,208109.0
2022-03-04 11:30:00,200.04,200.79,199.26,200.16,162595.0,198.2685,199.0119,197.4954,198.3874,162595.0
2022-03-04 12:00:00,200.21,202.04,199.65,200.93,150443.0,198.437,200.2508,197.882,199.1506,150443.0
2022-03-04 12:30:00,200.83,201.08,199.81,200.61,123670.0,199.0515,199.2993,198.0405,198.8334,123670.0
2022-03-04 13:00:00,200.61,201.43,200.25,200.55,165362.0,198.8334,199.6462,198.4766,198.774,165362.0
2022-03-04 13:30:00,200.57,201.49,200.4,200.65,209576.0,198.7938,199.7057,198.6253,198.8731,209576.0
2022-03-04 14:00:00,200.68,201.11,199.95,200.72,190249.0,198.9028,199.329,198.1793,198.9425,190249.0
2022-03-04 14:30:00,200.7,202.07,200.51,201.53,344204.0,198.9227,200.2805,198.7343,199.7453,344204.0
2022-03-04 15:00:00,201.52,202.41,201.47,201.97,238954.0,199.7354,200.6175,199.6858,200.1814,238954.0
2022-03-04 15:30:00,201.95,203.29,201.43,203.0,604028.0,200.1616,201.4897,199.6462,201.2023,604028.0
2022-03-07 09:30:00,203.45,204.93,201.64,201.64,487040.0,201.6483,203.1152,199.8543,199.8543,487040.0
2022-03-07 10:00:00,201.5,201.68,197.89,198.95,278863.0,199.7156,199.894,196.1375,197.1882,278863.0
2022-03-07 10:30:00,198.7,199.57,198.16,199.15,236312.0,196.9404,197.8027,196.4051,197.3864,236312.0
2022-03-07 11:00:00,199.13,201.46,198.92,201.42,230421.0,197.3666,199.6759,197.1584,199.6363,230421.0
2022-03-07 11:30:00,201.39,203.11,200.78,201.77,338359.0,199.6065,201.3113,199.0019,199.9832,338359.0
2022-03-07 12:00:00,201.77,202.58,201.25,202.12,197088.0,199.9832,200.786,199.4678,200.3301,197088.0
2022-03-07 12:30:00,201.98,202.74,200.96,200.96,209252.0,200.1913,200.9446,199.1804,199.1804,209252.0
2022-03-07 13:00:00,200.94,201.28,199.75,199.81,152108.0,199.1605,199.4975,197.9811,198.0405,152108.0
2022-03-07 13:30:00,199.72,200.82,198.8,198.82,180700.0,197.9513,199.0416,197.0395,197.0593,180700.0
2022-03-07 14:00:00,198.82,199.65,198.5,198.92,159011.0,197.0593,197.882,196.7421,197.1584,159011.0
2022-03-07 14:30:00,198.88,199.06,196.89,197.59,178793.0,197.1188,197.2972,195.1464,195.8402,178793.0
2022-03-07 15:00:00,197.61,197.85,196.5,197.6,292062.0,195.86,196.0979,194.7598,195.8501,292062.0
2022-03-07 15:30:00,197.49,197.5,196.04,196.11,573712.0,195.7411,195.751,194.3039,194.3733,573712.0
2022-03-08 09:30:00,194.28,196.33,193.16,193.53,646131.0,192.5595,194.5914,191.4494,191.8161,646131.0
2022-03-08 10:00:00,193.49,194.58,191.9,192.41,378448.0,191.7765,192.8568,190.2006,190.7061,378448.0
2022-03-08 10:30:00,192.59,193.89,191.19,193.52,305827.0,190.8845,192.173,189.4969,191.8062,305827.0
2022-03-08 11:00:00,193.58,194.02,190.37,190.84,267660.0,191.8657,192.3018,188.6841,189.15,267660.0
2022-03-08 11:30:00,190.82,191.65,189.2,190.92,330013.0,189.1301,189.9528,187.5245,189.2293,330013.0
2022-03-08 12:00:00,190.98,196.5,190.76,195.25,294347.0,189.2887,194.7598,189.0707,193.5209,294347.0
2022-03-08 12:30:00,195.39,197.2,194.64,196.59,255083.0,193.6597,195.4536,192.9163,194.849,255083.0
2022-03-08 13:00:00,196.83,197.16,195.61,195.95,227191.0,195.0869,195.414,193.8777,194.2147,227191.0
2022-03-08 13:30:00,195.98,195.98,193.05,193.05,226863.0,194.2445,194.2445,191.3404,191.3404,226863.0
2022-03-08 14:00:00,193.09,194.83,192.28,194.36,188648.0,191.38,193.1046,190.5772,192.6388,188648.0
2022-03-08 14:30:00,194.39,195.58,193.64,194.78,153765.0,192.6685,193.848,191.9252,193.0551,153765.0
2022-03-08 15:00:00,194.82,196.29,193.68,193.76,167635.0,193.0947,194.5517,191.9648,192.0441,167635.0
2022-03-08 15:30:00,193.82,193.97,192.02,192.13,740691.0,192.1036,192.2523,190.3195,190.4285,740691.0
2022-03-09 09:30:00,197.87,202.83,197.22,202.63,819996.0,196.1177,201.0338,195.4735,200.8356,819996.0
2022-03-09 10:00:00,202.68,203.94,201.57,203.84,480212.0,200.8851,202.134,199.7849,202.0348,480212.0
2022-03-09 10:30:00,204.0,205.09,203.33,204.75,291246.0,202.1934,203.2738,201.5294,202.9368,291246.0
2022-03-09 11:00:00,204.77,204.94,203.19,203.26,419526.0,202.9566,203.1251,201.3906,201.46,419526.0
2022-03-09 11:30:00,203.27,204.8,203.27,204.64,345539.0,201.4699,202.9863,201.4699,202.8278,345539.0
2022-03-09 12:00:00,204.7,205.23,203.23,203.91,187870.0,202.8872,203.4125,201.4302,202.1042,187870.0
2022-03-09 12:30:00,203.86,205.16,203.64,204.57,172266.0,202.0547,203.3432,201.8366,202.7584,172266.0
2022-03-09 13:00:00,204.55,204.72,203.65,204.58,140578.0,202.7386,202.9071,201.8465,202.7683,140578.0
2022-03-09 13:30:00,204.64,204.93,203.26,203.61,134712.0,202.8278,203.1152,201.46,201.8069,134712.0
2022-03-09 14:00:00,203.62,204.2,202.79,203.34,123633.0,201.8168,202.3917,200.9941,201.5393,123633.0
2022-03-09 14:30:00,203.33,203.59,202.87,203.13,138072.0,201.5294,201.7871,201.0734,201.3311,138072.0
2022-03-09 15:00:00,203.14,204.09,203.04,203.96,157068.0,201.341,202.2826,201.2419,202.1538,157068.0
2022-03-09 15:30:00,204.0,204.34,202.82,203.16,589498.0,202.1934,202.5304,201.0239,201.3609,589498.0
2022-03-10 09:30:00,199.24,201.0,198.22,200.17,384196.0,197.4756,199.22,196.4646,198.3973,384196.0
2022-03-10 10:00:00,200.14,201.07,198.25,199.37,162470.0,198.3676,199.2894,196.4943,197.6044,162470.0
2022-03-10 10:30:00,199.31,200.72,198.3,198.81,224817.0,197.545,198.9425,196.5439,197.0494,224817.0
2022-03-10 11:00:00,198.8,198.8,197.53,197.85,215155.0,197.0395,197.0395,195.7807,196.0979,215155.0
2022-03-10 11:30:00,197.86,198.92,197.75,198.84,160848.0,196.1078,197.1584,195.9988,197.0791,160848.0
2022-03-10 12:00:00,198.82,199.72,198.24,199.22,85055.0,197.0593,197.9513,196.4844,197.4558,85055.0
2022-03-10 12:30:00,199.25,199.29,198.02,198.26,230166.0,197.4855,197.5251,196.2664,196.5043,230166.0
2022-03-10 13:00:00,198.29,199.19,198.07,199.06,155123.0,196.534,197.426,196.3159,197.2972,155123.0
2022-03-10 13:30:00,199.02,200.55,198.95,200.25,172488.0,197.2575,198.774,197.1882,198.4766,172488.0
2022-03-10 14:00:00,200.23,201.2,199.56,200.02,186720.0,198.4568,199.4182,197.7927,198.2487,186720.0
2022-03-10 14:30:00,200.06,201.13,199.59,200.82,189436.0,198.2883,199.3488,197.8225,199.0416,189436.0
2022-03-10 15:00:00,200.95,201.18,200.06,200.69,208217.0,199.1704,199.3984,198.2883,198.9127,208217.0
2022-03-10 15:30:00,200.74,200.96,199.74,200.21,601704.0,198.9623,199.1804,197.9712,198.437,601704.0
2022-03-11 09:30:00,204.77,204.77,200.7,201.41,445361.0,202.9566,202.9566,198.9227,199.6264,445361.0
2022-03-11 10:00:00,201.34,201.63,200.2,200.67,174787.0,199.557,199.8444,198.4271,198.8929,174787.0
2022-03-11 10:30:00,200.64,201.96,200.24,201.8,193823.0,198.8632,200.1715,198.4667,200.0129,193823.0
2022-03-11 11:00:00,201.8,201.84,200.54,200.81,140414.0,200.0129,200.0526,198.7641,199.0317,140414.0
2022-03-11 11:30:00,200.75,200.9,199.89,200.74,188011.0,198.9722,199.1209,198.1198,198.9623,188011.0
2022-03-11 12:00:00,200.69,201.57,200.35,200.39,131985.0,198.9127,199.7849,198.5758,198.6154,131985.0
2022-03-11 12:30:00,200.3,200.53,199.19,199.94,129537.0,198.5262,198.7542,197.426,198.1694,129537.0
2022-03-11 13:00:00,199.91,200.24,199.32,200.02,145113.0,198.1396,198.4667,197.5549,198.2487,145113.0
2022-03-11 13:30:00,200.05,201.08,199.71,199.72,128885.0,198.2784,199.2993,197.9414,197.9513,128885.0
2022-03-11 14:00:00,199.71,199.97,199.25,199.88,124242.0,197.9414,198.1991,197.4855,198.1099,124242.0
2022-03-11 14:30:00,199.89,200.0,198.42,198.58,120581.0,198.1198,198.2289,196.6628,196.8214,120581.0
2022-03-11 15:00:00,198.6,198.99,198.3,198.46,163923.0,196.8412,197.2278,196.5439,196.7025,163923.0
2022-03-11 15:30:00,198.42,198.57,197.63,197.98,835792.0,196.6628,196.8115,195.8798,196.2267,835792.0
2022-03-14 09:30:00,198.24,200.16,197.06,197.59,322525.0,196.4844,198.3874,195.3149,195.8402,322525.0
2022-03-14 10:00:00,197.4,199.8,197.06,198.98,226055.0,195.6519,198.0306,195.3149,197.2179,226055.0
2022-03-14 10:30:00,199.0,199.0,197.32,197.92,172559.0,197.2377,197.2377,195.5726,196.1673,172559.0
2022-03-14 11:00:00,198.03,198.31,196.72,197.0,249411.0,196.2763,196.5538,194.9779,195.2554,249411.0
2022-03-14 11:30:00,197.05,197.45,196.23,197.38,494877.0,195.305,195.7014,194.4922,195.6321,494877.0
2022-03-14 12:00:00,197.25,197.9,196.75,197.38,331004.0,195.5032,196.1474,195.0076,195.6321,331004.0
2022-03-14 12:30:00,197.39,197.64,194.08,194.11,154424.0,195.642,195.8898,192.3613,192.391,154424.0
2022-03-14 13:00:00,194.07,194.2,193.06,193.09,184644.0,192.3514,192.4802,191.3503,191.38,184644.0
2022-03-14 13:30:00,193.17,193.39,191.9,192.18,298068.0,191.4593,191.6774,190.2006,190.4781,298068.0
2022-03-14 14:00:00,192.24,192.85,191.82,192.07,131545.0,190.5376,191.1422,190.1213,190.3691,131545.0
2022-03-14 14:30:00,192.07,193.25,191.89,193.02,121561.0,190.3691,191.5386,190.1907,191.3107,121561.0
2022-03-14 15:00:00,193.02,194.01,192.67,193.79,198331.0,191.3107,192.2919,190.9638,192.0738,198331.0
2022-03-14 15:30:00,193.74,193.8,192.6,193.18,388435.0,192.0243,192.0838,190.8944,191.4692,388435.0
2022-03-15 09:30:00,198.53,199.96,192.74,194.35,450248.0,196.7719,198.1892,191.0331,192.6289,450248.0
2022-03-15 10:00:00,194.27,195.77,193.9,194.76,174702.0,192.5496,194.0363,192.1829,193.0353,174702.0
2022-03-15 10:30:00,194.8,196.2,194.39,195.09,226975.0,193.0749,194.4625,192.6685,193.3623,226975.0
2022-03-15 11:00:00,195.16,195.61,194.11,195.19,232612.0,193.4317,193.8777,192.391,193.4614,232612.0
2022-03-15 11:30:00,195.17,195.59,193.78,194.15,165816.0,193.4416,193.8579,192.0639,192.4307,165816.0
2022-03-15 12:00:00,193.94,195.03,193.44,194.75,132946.0,192.2225,193.3029,191.7269,193.0253,132946.0
2022-03-15 12:30:00,194.87,194.96,193.86,194.11,123589.0,193.1443,193.2335,192.1432,192.391,123589.0
2022-03-15 13:00:00,194.19,194.5,193.29,193.56,136546.0,192.4703,192.7776,191.5783,191.8459,136546.0
2022-03-15 13:30:00,193.52,194.64,193.41,193.73,162856.0,191.8062,192.9163,191.6972,192.0144,162856.0
2022-03-15 14:00:00,193.65,193.99,192.77,193.23,130819.0,191.9351,192.2721,191.0629,191.5188,130819.0
2022-03-15 14:30:00,193.2,194.43,192.94,194.37,160241.0,191.4891,192.7082,191.2314,192.6487,160241.0
2022-03-15 15:00:00,194.31,196.04,194.24,195.74,263551.0,192.5892,194.3039,192.5199,194.0066,263551.0
2022-03-15 15:30:00,195.79,196.62,195.76,196.28,477312.0,194.0561,194.8788,194.0264,194.5418,477312.0
2022-03-16 09:30:00,198.66,204.04,198.57,202.15,502456.0,196.9007,202.2331,196.8115,200.3598,502456.0
2022-03-16 10:00:00,202.43,205.47,202.38,205.38,269412.0,200.6373,203.6504,200.5878,203.5612,269412.0
2022-03-16 10:30:00,205.49,205.9,203.3,203.98,216448.0,203.6702,204.0766,201.4996,202.1736,216448.0
2022-03-16 11:00:00,204.0,205.06,203.27,203.48,155440.0,202.1934,203.244,201.4699,201.678,155440.0
2022-03-16 11:30:00,203.55,203.86,202.73,203.34,127689.0,201.7474,202.0547,200.9347,201.5393,127689.0
2022-03-16 12:00:00,203.31,203.62,202.04,202.22,151869.0,201.5095,201.8168,200.2508,200.4292,151869.0
2022-03-16 12:30:00,202.22,202.28,201.05,201.48,162627.0,200.4292,200.4887,199.2696,199.6957,162627.0
2022-03-16 13:00:00,201.52,201.76,200.35,200.77,83672.0,199.7354,199.9733,198.5758,198.992,83672.0
2022-03-16 13:30:00,200.89,201.68,200.77,201.33,126455.0,199.111,199.894,198.992,199.5471,126455.0
2022-03-16 14:00:00,201.23,201.26,198.12,198.43,250080.0,199.448,199.4777,196.3655,196.6728,250080.0
2022-03-16 14:30:00,198.33,202.64,197.33,202.16,280826.0,196.5736,200.8455,195.5825,200.3697,280826.0
2022-03-16 15:00:00,202.14,204.1,201.75,203.93,202811.0,200.3499,202.2925,199.9634,202.124,202811.0
2022-03-16 15:30:00,204.0,205.72,203.5,205.63,468186.0,202.1934,203.8982,201.6979,203.809,468186.0
2022-03-17 09:30:00,204.62,207.88,202.56,207.67,353098.0,202.8079,206.0391,200.7662,205.8309,353098.0
2022-03-17 10:00:00,207.64,208.53,206.4,207.58,233582.0,205.8012,206.6833,204.5722,205.7417,233582.0
2022-03-17 10:30:00,207.62,207.7,205.69,206.16,201762.0,205.7814,205.8607,203.8685,204.3343,201762.0
2022-03-17 11:00:00,206.15,206.73,205.72,206.43,127616.0,204.3244,204.8993,203.8982,204.6019,127616.0
2022-03-17 11:30:00,206.36,207.03,205.25,206.32,119172.0,204.5325,205.1966,203.4324,204.4929,119172.0
2022-03-17 12:00:00,206.44,206.65,205.78,206.62,96800.0,204.6118,204.82,203.9577,204.7902,96800.0
2022-03-17 12:30:00,206.6,207.58,206.33,207.36,94756.0,204.7704,205.7417,204.5028,205.5237,94756.0
2022-03-17 13:00:00,207.36,208.5,207.12,208.28,175181.0,205.5237,206.6536,205.2858,206.4355,175181.0
2022-03-17 13:30:00,208.32,209.58,207.86,208.98,155402.0,206.4752,207.724,206.0192,207.1293,155402.0
2022-03-17 14:00:00,208.97,209.38,208.57,208.66,138964.0,207.1194,207.5258,206.723,206.8122,138964.0
2022-03-17 14:30:00,208.72,209.3,208.66,209.25,102147.0,206.8716,207.4465,206.8122,207.3969,102147.0
2022-03-17 15:00:00,209.21,209.65,208.62,209.58,188410.0,207.3573,207.7934,206.7725,207.724,188410.0
2022-03-17 15:30:00,209.71,210.68,209.38,210.41,826808.0,207.8529,208.8143,207.5258,208.5467,826808.0
2022-03-18 09:30:00,209.23,210.46,208.3,210.27,1126889.0,207.3771,208.5962,206.4553,208.4079,1126889.0
2022-03-18 10:00:00,210.12,212.77,210.01,211.88,382259.0,208.2592,210.8858,208.1502,210.0036,382259.0
2022-03-18 10:30:00,211.93,212.15,210.8,211.71,181312.0,210.0532,210.2713,208.9332,209.8352,181312.0
2022-03-18 11:00:00,211.67,212.29,211.3,211.76,177415.0,209.7955,210.41,209.4288,209.8847,177415.0
2022-03-18 11:30:00,211.86,213.46,211.83,213.45,329189.0,209.9838,211.5697,209.9541,211.5597,329189.0
2022-03-18 12:00:00,213.47,215.39,213.14,215.21,290317.0,211.5796,213.4826,211.2525,213.3042,290317.0
2022-03-18 12:30:00,215.2,216.47,214.97,216.06,254649.0,213.2942,214.553,213.0663,214.1466,254649.0
2022-03-18 13:00:00,216.05,216.61,215.85,216.56,183123.0,214.1367,214.6918,213.9385,214.6422,183123.0
2022-03-18 13:30:00,216.53,217.51,216.33,217.36,448678.0,214.6125,215.5838,214.4142,215.4351,448678.0
2022-03-18 14:00:00,217.45,218.14,216.47,216.73,365948.0,215.5243,216.2082,214.553,214.8107,365948.0
2022-03-18 14:30:00,216.74,218.5,216.73,218.42,415833.0,214.8206,216.565,214.8107,216.4857,415833.0
2022-03-18 15:00:00,218.39,219.46,218.2,219.16,509817.0,216.456,217.5165,216.2677,217.2192,509817.0
2022-03-18 15:30:00,219.17,219.58,217.8,218.65,1103929.0,217.2291,217.6355,215.8712,216.7137,1103929.0
2022-03-21 09:30:00,218.64,219.1,214.69,214.73,458595.0,216.7038,217.1597,212.7888,212.8284,458595.0
2022-03-21 10:00:00,214.81,215.14,211.25,211.27,382374.0,212.9077,213.2348,209.3792,209.399,382374.0
2022-03-21 10:30:00,211.29,213.13,210.61,213.02,274283.0,209.4189,211.2426,208.7449,211.1335,274283.0
2022-03-21 11:00:00,213.01,215.23,212.98,214.74,253501.0,211.1236,213.324,211.0939,212.8383,253501.0
2022-03-21 11:30:00,214.74,215.65,214.09,215.37,139789.0,212.8383,213.7403,212.1941,213.4627,139789.0
2022-03-21 12:00:00,215.43,215.53,214.25,215.0,133969.0,213.5222,213.6213,212.3527,213.096,133969.0
2022-03-21 12:30:00,215.06,215.06,212.64,212.8,181544.0,213.1555,213.1555,210.7569,210.9155,181544.0
2022-03-21 13:00:00,212.87,213.03,211.52,212.2,132902.0,210.9849,211.1435,209.6468,210.3208,132902.0
2022-03-21 13:30:00,212.09,212.53,211.39,212.47,117217.0,210.2118,210.6479,209.518,210.5884,117217.0
2022-03-21 14:00:00,212.48,213.88,211.8,213.64,135163.0,210.5983,211.9859,209.9244,211.7481,135163.0
2022-03-21 14:30:00,213.7,213.72,212.27,212.27,136409.0,211.8075,211.8274,210.3902,210.3902,136409.0
2022-03-21 15:00:00,212.26,213.46,212.18,213.38,153713.0,210.3803,211.5697,210.301,211.4904,153713.0
2022-03-21 15:30:00,213.44,213.88,211.99,213.66,465259.0,211.5498,211.9859,210.1127,211.7679,465259.0
2022-03-22 09:30:00,213.72,215.25,212.61,215.17,379952.0,211.8274,213.3438,210.7272,213.2645,379952.0
2022-03-22 10:00:00,215.19,216.84,215.19,216.58,219180.0,213.2843,214.9197,213.2843,214.662,219180.0
2022-03-22 10:30:00,216.59,217.63,216.59,216.8,201571.0,214.6719,215.7027,214.6719,214.8801,201571.0
2022-03-22 11:00:00,216.85,220.37,216.53,220.04,568139.0,214.9296,218.4185,214.6125,218.0914,568139.0
2022-03-22 11:30:00,220.01,221.85,219.69,219.72,462266.0,218.0616,219.8854,217.7445,217.7742,462266.0
2022-03-22 12:00:00,219.71,219.85,218.38,218.98,149611.0,217.7643,217.9031,216.4461,217.0408,149611.0
2022-03-22 12:30:00,219.01,219.09,218.1,218.1,76141.0,217.0705,217.1498,216.1686,216.1686,76141.0
2022-03-22 13:00:00,218.09,218.74,217.88,218.43,94858.0,216.1587,216.8029,215.9505,216.4956,94858.0
2022-03-22 13:30:00,218.45,218.63,217.8,218.34,162425.0,216.5155,216.6939,215.8712,216.4064,162425.0
2022-03-22 14:00:00,218.39,218.4,217.36,218.0,128032.0,216.456,216.4659,215.4351,216.0694,128032.0
2022-03-22 14:30:00,217.98,218.64,217.93,218.52,125956.0,216.0496,216.7038,216.0001,216.5848,125956.0
2022-03-22 15:00:00,218.5,219.09,218.3,218.32,185128.0,216.565,217.1498,216.3668,216.3866,185128.0
2022-03-22 15:30:00,218.32,218.92,217.99,218.21,742717.0,216.3866,216.9813,216.0595,216.2776,742717.0
2022-03-23 09:30:00,213.87,213.93,209.2,209.29,829169.0,211.976,212.0355,207.3474,207.4366,829169.0
2022-03-23 10:00:00,209.19,211.65,208.31,210.66,585769.0,207.3375,209.7757,206.4653,208.7944,585769.0
2022-03-23 10:30:00,210.7,211.6,210.01,211.31,303754.0,208.8341,209.7261,208.1502,209.4387,303754.0
2022-03-23 11:00:00,211.4,212.24,210.75,211.28,344053.0,209.5279,210.3605,208.8837,209.409,344053.0
2022-03-23 11:30:00,211.32,212.5,211.22,212.35,305088.0,209.4486,210.6182,209.3495,210.4695,305088.0
2022-03-23 12:00:00,212.37,212.6,211.03,211.65,326489.0,210.4893,210.7173,209.1612,209.7757,326489.0
2022-03-23 12:30:00,211.65,212.12,210.87,211.4,215020.0,209.7757,210.2415,209.0026,209.5279,215020.0
2022-03-23 13:00:00,211.36,211.64,209.84,210.09,213442.0,209.4883,209.7658,207.9817,208.2295,213442.0
2022-03-23 13:30:00,210.06,210.74,209.7,210.33,228845.0,208.1998,208.8737,207.843,208.4674,228845.0
2022-03-23 14:00:00,210.32,210.33,209.14,209.82,202291.0,208.4575,208.4674,207.2879,207.9619,202291.0
2022-03-23 14:30:00,209.76,210.94,209.69,210.07,111263.0,207.9024,209.072,207.833,208.2097,111263.0
2022-03-23 15:00:00,210.1,210.92,209.85,210.69,225964.0,208.2394,209.0521,207.9916,208.8242,225964.0
2022-03-23 15:30:00,210.65,212.19,210.57,211.11,877572.0,208.7845,210.3109,208.7052,209.2405,877572.0
2022-03-24 09:30:00,212.35,212.35,209.87,210.66,327005.0,210.4695,210.4695,208.0114,208.7944,327005.0
2022-03-24 10:00:00,210.55,212.11,210.14,210.77,129285.0,208.6854,210.2316,208.2791,208.9035,129285.0
2022-03-24 10:30:00,210.7,212.08,210.43,211.25,118245.0,208.8341,210.2019,208.5665,209.3792,118245.0
2022-03-24 11:00:00,211.24,212.72,211.0,212.41,133255.0,209.3693,210.8362,209.1314,210.529,133255.0
2022-03-24 11:30:00,212.45,212.77,211.66,212.15,143999.0,210.5686,210.8858,209.7856,210.2713,143999.0
2022-03-24 12:00:00,211.96,212.94,211.56,212.4,160991.0,210.0829,211.0543,209.6865,210.519,160991.0
2022-03-24 12:30:00,212.37,212.55,211.86,211.91,168659.0,210.4893,210.6677,209.9838,210.0334,168659.0
2022-03-24 13:00:00,211.91,213.1,211.84,212.42,133610.0,210.0334,211.2128,209.964,210.5389,133610.0
2022-03-24 13:30:00,212.38,212.5,211.99,212.44,81635.0,210.4992,210.6182,210.1127,210.5587,81635.0
2022-03-24 14:00:00,212.46,213.32,212.42,212.89,117617.0,210.5785,211.4309,210.5389,211.0047,117617.0
2022-03-24 14:30:00,212.89,213.05,212.5,212.83,61810.0,211.0047,211.1633,210.6182,210.9452,61810.0
2022-03-24 15:00:00,212.75,213.72,212.48,213.45,87685.0,210.8659,211.8274,210.5983,211.5597,87685.0
2022-03-24 15:30:00,213.52,214.11,213.0,213.91,292389.0,211.6291,212.2139,211.1137,212.0157,292389.0
2022-03-25 09:30:00,214.27,215.86,211.79,212.05,236302.0,212.3725,213.9484,209.9144,210.1721,236302.0
2022-03-25 10:00:00,212.19,212.76,211.45,212.38,93234.0,210.3109,210.8759,209.5775,210.4992,93234.0
2022-03-25 10:30:00,212.45,213.84,211.83,212.22,102648.0,210.5686,211.9463,209.9541,210.3406,102648.0
2022-03-25 11:00:00,212.29,212.42,209.36,209.82,139376.0,210.41,210.5389,207.506,207.9619,139376.0
2022-03-25 11:30:00,209.79,210.04,208.57,208.74,191922.0,207.9322,208.1799,206.723,206.8915,191922.0
2022-03-25 12:00:00,208.7,210.16,208.48,209.91,117304.0,206.8518,208.2989,206.6338,208.0511,117304.0
2022-03-25 12:30:00,209.97,210.14,209.27,209.8,82633.0,208.1106,208.2791,207.4168,207.9421,82633.0
2022-03-25 13:00:00,209.75,210.79,209.57,209.79,78184.0,207.8925,208.9233,207.7141,207.9322,78184.0
2022-03-25 13:30:00,209.72,210.89,209.61,210.89,59695.0,207.8628,209.0224,207.7537,209.0224,59695.0
2022-03-25 14:00:00,210.78,211.09,210.3,210.66,113277.0,208.9134,209.2206,208.4376,208.7944,113277.0
2022-03-25 14:30:00,210.68,210.92,210.26,210.49,87997.0,208.8143,209.0521,208.398,208.626,87997.0
2022-03-25 15:00:00,210.54,210.6,208.96,209.0,142258.0,208.6755,208.735,207.1095,207.1492,142258.0
2022-03-25 15:30:00,208.97,211.11,208.74,211.03,356865.0,207.1194,209.2405,206.8915,209.1612,356865.0
2022-03-28 09:30:00,210.38,214.91,210.38,213.79,336433.0,208.5169,213.0068,208.5169,211.8967,336433.0
2022-03-28 10:00:00,213.85,213.86,210.75,211.76,231394.0,211.9562,211.9661,208.8837,209.8847,231394.0
2022-03-28 10:30:00,211.76,212.16,211.09,211.58,126792.0,209.8847,210.2812,209.2206,209.7063,126792.0
2022-03-28 11:00:00,211.59,211.85,210.36,210.89,203195.0,209.7162,209.9739,208.4971,209.0224,203195.0
2022-03-28 11:30:00,210.9,210.98,209.58,209.79,115103.0,209.0323,209.1116,207.724,207.9322,115103.0
2022-03-28 12:00:00,209.76,210.32,209.3,209.68,119373.0,207.9024,208.4575,207.4465,207.8231,119373.0
2022-03-28 12:30:00,209.64,211.27,209.64,211.06,66129.0,207.7835,209.399,207.7835,209.1909,66129.0
2022-03-28 13:00:00,211.11,212.43,211.04,212.34,109529.0,209.2405,210.5488,209.1711,210.4596,109529.0
2022-03-28 13:30:00,212.35,213.8,212.21,213.71,110869.0,210.4695,211.9066,210.3307,211.8174,110869.0
2022-03-28 14:00:00,213.68,213.68,212.42,212.89,83261.0,211.7877,211.7877,210.5389,211.0047,83261.0
2022-03-28 14:30:00,212.9,214.22,212.53,214.22,134978.0,211.0146,212.3229,210.6479,212.3229,134978.0
2022-03-28 15:00:00,214.24,215.04,214.04,214.97,125281.0,212.3427,213.1357,212.1445,213.0663,125281.0
2022-03-28 15:30:00,214.96,215.38,214.26,215.27,450824.0,213.0564,213.4727,212.3626,213.3636,450824.0
2022-03-29 09:30:00,218.62,221.77,217.99,219.23,491727.0,216.684,219.8061,216.0595,217.2886,491727.0
2022-03-29 10:00:00,219.32,219.43,216.77,218.04,214825.0,217.3778,217.4868,214.8503,216.1091,214825.0
2022-03-29 10:30:00,218.12,219.17,217.1,218.76,184958.0,216.1884,217.2291,215.1774,216.8227,184958.0
2022-03-29 11:00:00,218.81,219.55,218.12,219.46,179545.0,216.8723,217.6057,216.1884,217.5165,179545.0
2022-03-29 11:30:00,219.36,220.29,219.23,220.0,182517.0,217.4174,218.3392,217.2886,218.0517,182517.0
2022-03-29 12:00:00,219.99,220.49,219.51,219.67,135410.0,218.0418,218.5374,217.5661,217.7247,135410.0
2022-03-29 12:30:00,219.74,220.0,219.21,219.74,169357.0,217.794,218.0517,217.2687,217.794,169357.0
2022-03-29 13:00:00,219.71,219.71,218.88,219.32,179099.0,217.7643,217.7643,216.9417,217.3778,179099.0
2022-03-29 13:30:00,219.33,220.08,219.16,220.0,101324.0,217.3877,218.131,217.2192,218.0517,101324.0
2022-03-29 14:00:00,220.05,220.65,219.74,220.58,143376.0,218.1013,218.696,217.794,218.6266,143376.0
2022-03-29 14:30:00,220.56,221.45,220.33,221.41,119344.0,218.6068,219.4889,218.3788,219.4493,119344.0
2022-03-29 15:00:00,221.42,221.93,221.03,221.91,177390.0,219.4592,219.9646,219.0726,219.9448,177390.0
2022-03-29 15:30:00,221.92,222.16,220.81,221.3,600229.0,219.9547,220.1926,218.8546,219.3402,600229.0
2022-03-30 09:30:00,219.71,219.85,216.09,216.94,409553.0,217.7643,217.9031,214.1764,215.0188,409553.0
2022-03-30 10:00:00,216.89,218.47,215.9,218.13,174629.0,214.9693,216.5353,213.988,216.1983,174629.0
2022-03-30 10:30:00,218.2,218.36,216.27,216.32,165296.0,216.2677,216.4263,214.3548,214.4043,165296.0
2022-03-30 11:00:00,216.38,216.64,215.71,215.73,154305.0,214.4638,214.7215,213.7997,213.8196,154305.0
2022-03-30 11:30:00,215.87,216.76,215.73,216.46,95176.0,213.9583,214.8404,213.8196,214.5431,95176.0
2022-03-30 12:00:00,216.38,217.21,216.3,216.9,103986.0,214.4638,215.2864,214.3845,214.9792,103986.0
2022-03-30 12:30:00,216.94,217.2,216.66,217.15,114738.0,215.0188,215.2765,214.7413,215.227,114738.0
2022-03-30 13:00:00,217.11,217.2,215.86,215.96,128160.0,215.1873,215.2765,213.9484,214.0475,128160.0
2022-03-30 13:30:00,215.91,216.44,215.41,215.45,150386.0,213.998,214.5233,213.5024,213.542,150386.0
2022-03-30 14:00:00,215.41,215.83,214.46,214.51,144782.0,213.5024,213.9187,212.5608,212.6104,144782.0
2022-03-30 14:30:00,214.49,214.92,214.12,214.34,155873.0,212.5905,213.0167,212.2238,212.4419,155873.0
2022-03-30 15:00:00,214.35,214.37,213.4,214.05,203374.0,212.4518,212.4716,211.5102,212.1544,203374.0
2022-03-30 15:30:00,214.04,215.04,213.95,214.9,582272.0,212.1445,213.1357,212.0553,212.9969,582272.0
2022-03-31 09:30:00,214.5,215.73,211.79,214.51,466862.0,212.6004,213.8196,209.9144,212.6104,466862.0
2022-03-31 10:00:00,214.4,215.79,213.25,215.04,388958.0,212.5013,213.879,211.3615,213.1357,388958.0
2022-03-31 10:30:00,215.0,216.79,215.0,216.05,283277.0,213.096,214.8702,213.096,214.1367,283277.0
2022-03-31 11:00:00,216.09,216.21,214.45,214.81,138273.0,214.1764,214.2953,212.5509,212.9077,138273.0
2022-03-31 11:30:00,214.75,215.91,214.48,214.8,149900.0,212.8482,213.998,212.5806,212.8978,149900.0
2022-03-31 12:00:00,214.81,214.99,213.84,214.23,185681.0,212.9077,213.0861,211.9463,212.3328,185681.0
2022-03-31 12:30:00,214.34,214.38,213.84,214.03,163223.0,212.4419,212.4815,211.9463,212.1346,163223.0
2022-03-31 13:00:00,214.06,214.82,213.95,214.8,156893.0,212.1643,212.9176,212.0553,212.8978,156893.0
2022-03-31 13:30:00,214.8,215.15,214.26,214.64,113829.0,212.8978,213.2447,212.3626,212.7392,113829.0
2022-03-31 14:00:00,214.6,214.69,213.88,214.15,141017.0,212.6996,212.7888,211.9859,212.2535,141017.0
2022-03-31 14:30:00,214.18,214.78,214.02,214.75,88664.0,212.2833,212.878,212.1247,212.8482,88664.0
2022-03-31 15:00:00,214.82,215.46,213.95,214.18,201736.0,212.9176,213.5519,212.0553,212.2833,201736.0
2022-03-31 15:30:00,214.18,214.48,212.33,212.36,1028634.0,212.2833,212.5806,210.4497,210.4794,1028634.0
2022-04-01 09:30:00,212.48,214.03,210.93,211.96,460356.0,210.5983,212.1346,209.0621,210.0829,460356.0
2022-04-01 10:00:00,212.0,212.84,210.82,211.61,167080.0,210.1226,210.9551,208.953,209.736,167080.0
2022-04-01 10:30:00,211.65,212.17,210.55,211.7,317820.0,209.7757,210.2911,208.6854,209.8252,317820.0
2022-04-01 11:00:00,211.67,212.49,210.52,210.86,206389.0,209.7955,210.6082,208.6557,208.9927,206389.0
2022-04-01 11:30:00,210.84,210.94,210.04,210.36,99117.0,208.9729,209.072,208.1799,208.4971,99117.0
2022-04-01 12:00:00,210.32,210.96,210.15,210.84,140021.0,208.4575,209.0918,208.289,208.9729,140021.0
2022-04-01 12:30:00,210.72,210.79,210.1,210.24,150824.0,208.8539,208.9233,208.2394,208.3782,150824.0
2022-04-01 13:00:00,210.22,211.13,210.13,210.86,218245.0,208.3583,209.2603,208.2691,208.9927,218245.0
2022-04-01 13:30:00,210.85,212.04,210.79,211.87,499580.0,208.9828,210.1622,208.9233,209.9937,499580.0
2022-04-01 14:00:00,211.86,212.51,211.61,212.03,200726.0,209.9838,210.6281,209.736,210.1523,200726.0
2022-04-01 14:30:00,212.04,212.28,211.68,211.72,98581.0,210.1622,210.4001,209.8054,209.8451,98581.0
2022-04-01 15:00:00,211.74,212.09,210.75,211.18,98847.0,209.8649,210.2118,208.8837,209.3098,98847.0
2022-04-01 15:30:00,211.13,212.83,210.77,212.36,592365.0,209.2603,210.9452,208.9035,210.4794,592365.0
2022-04-04 09:30:00,214.63,221.0,214.1,219.78,1338517.0,212.7293,219.0429,212.204,217.8337,1338517.0
2022-04-04 10:00:00,219.84,220.0,216.01,216.61,328430.0,217.8932,218.0517,214.0971,214.6918,328430.0
2022-04-04 10:30:00,216.64,217.86,216.29,217.58,213892.0,214.7215,215.9307,214.3746,215.6532,213892.0
2022-04-04 11:00:00,217.58,219.07,217.24,217.62,264942.0,215.6532,217.13,215.3162,215.6928,264942.0
2022-04-04 11:30:00,217.67,219.12,217.51,218.96,187610.0,215.7424,217.1795,215.5838,217.0209,187610.0
2022-04-04 12:00:00,218.95,220.07,218.89,219.96,321191.0,217.011,218.1211,216.9516,218.0121,321191.0
2022-04-04 12:30:00,219.97,220.5,219.45,219.67,154080.0,218.022,218.5473,217.5066,217.7247,154080.0
2022-04-04 13:00:00,219.69,219.94,218.59,218.81,226073.0,217.7445,217.9923,216.6542,216.8723,226073.0
2022-04-04 13:30:00,218.83,219.62,218.57,219.35,166593.0,216.8921,217.6751,216.6344,217.4075,166593.0
2022-04-04 14:00:00,219.32,219.88,218.64,219.86,165355.0,217.3778,217.9328,216.7038,217.913,165355.0
2022-04-04 14:30:00,219.86,220.35,219.69,220.17,220099.0,217.913,218.3986,217.7445,218.2202,220099.0
2022-04-04 15:00:00,220.15,220.15,218.94,219.11,132315.0,218.2004,218.2004,217.0011,217.1696,132315.0
2022-04-04 15:30:00,219.12,219.41,218.43,218.87,479584.0,217.1795,217.467,216.4956,216.9317,479584.0
2022-04-05 09:30:00,218.0,218.27,213.75,214.94,1167087.0,216.0694,216.3371,211.8571,213.0365,1167087.0
2022-04-05 10:00:00,214.87,215.07,209.98,211.16,519569.0,212.9672,213.1654,208.1205,209.29,519569.0
2022-04-05 10:30:00,211.14,212.11,209.95,211.83,333874.0,209.2702,210.2316,208.0907,209.9541,333874.0
2022-04-05 11:00:00,211.86,211.94,210.1,210.67,190653.0,209.9838,210.0631,208.2394,208.8044,190653.0
2022-04-05 11:30:00,210.52,210.96,209.7,209.95,153201.0,208.6557,209.0918,207.843,208.0907,153201.0
2022-04-05 12:00:00,209.97,210.51,208.9,209.22,200027.0,208.1106,208.6458,207.05,207.3672,200027.0
2022-04-05 12:30:00,209.23,210.47,209.16,210.22,160806.0,207.3771,208.6061,207.3077,208.3583,160806.0
2022-04-05 13:00:00,210.31,211.33,210.26,211.06,116368.0,208.4475,209.4585,208.398,209.1909,116368.0
2022-04-05 13:30:00,211.08,211.12,210.04,210.46,123051.0,209.2107,209.2504,208.1799,208.5962,123051.0
2022-04-05 14:00:00,210.42,211.02,210.2,210.81,77015.0,208.5566,209.1513,208.3385,208.9431,77015.0
2022-04-05 14:30:00,210.76,211.32,209.68,210.31,251064.0,208.8936,209.4486,207.8231,208.4475,251064.0
2022-04-05 15:00:00,210.31,210.54,209.51,209.88,160696.0,208.4475,208.6755,207.6546,208.0214,160696.0
2022-04-05 15:30:00,209.85,210.28,208.67,210.2,772559.0,207.9916,208.4178,206.8221,208.3385,772559.0
2022-04-06 09:30:00,205.21,205.47,200.6,202.04,584233.0,203.3927,203.6504,198.8235,200.2508,584233.0
2022-04-06 10:00:00,202.01,202.43,200.4,200.82,226688.0,200.2211,200.6373,198.6253,199.0416,226688.0
2022-04-06 10:30:00,200.84,200.84,199.15,200.16,624912.0,199.0614,199.0614,197.3864,198.3874,624912.0
2022-04-06 11:00:00,200.02,200.45,199.06,199.64,201328.0,198.2487,198.6749,197.2972,197.872,201328.0
2022-04-06 11:30:00,199.68,200.53,199.25,200.1,149787.0,197.9117,198.7542,197.4855,198.328,149787.0
2022-04-06 12:00:00,200.1,200.25,198.41,198.81,211766.0,198.328,198.4766,196.6529,197.0494,211766.0
2022-04-06 12:30:00,198.8,199.21,198.46,199.02,113609.0,197.0395,197.4458,196.7025,197.2575,113609.0
2022-04-06 13:00:00,199.0,200.21,198.69,199.99,186821.0,197.2377,198.437,196.9305,198.2189,186821.0
2022-04-06 13:30:00,200.05,201.0,199.84,199.93,177845.0,198.2784,199.22,198.0703,198.1595,177845.0
2022-04-06 14:00:00,200.07,201.4,198.08,199.15,328913.0,198.2982,199.6165,196.3259,197.3864,328913.0
2022-04-06 14:30:00,199.18,201.85,199.16,201.82,256611.0,197.4161,200.0625,197.3963,200.0327,256611.0
2022-04-06 15:00:00,201.82,202.24,199.85,200.04,194244.0,200.0327,200.449,198.0802,198.2685,194244.0
2022-04-06 15:30:00,199.99,201.74,199.71,200.82,597241.0,198.2189,199.9534,197.9414,199.0416,597241.0
2022-04-07 09:30:00,199.12,202.72,199.12,201.04,415344.0,197.3566,200.9248,197.3566,199.2596,415344.0
2022-04-07 10:00:00,201.02,201.88,199.48,201.77,229262.0,199.2398,200.0922,197.7135,199.9832,229262.0
2022-04-07 10:30:00,201.68,202.22,198.41,199.37,216854.0,199.894,200.4292,196.6529,197.6044,216854.0
2022-04-07 11:00:00,199.37,199.89,199.0,199.08,138177.0,197.6044,198.1198,197.2377,197.317,138177.0
2022-04-07 11:30:00,199.11,199.54,198.19,198.53,146258.0,197.3467,197.7729,196.4349,196.7719,146258.0
2022-04-07 12:00:00,198.5,199.68,198.4,199.31,126038.0,196.7421,197.9117,196.643,197.545,126038.0
2022-04-07 12:30:00,199.31,199.45,198.25,198.76,105568.0,197.545,197.6837,196.4943,196.9998,105568.0
2022-04-07 13:00:00,198.68,199.9,198.68,199.58,144030.0,196.9205,198.1297,196.9205,197.8126,144030.0
2022-04-07 13:30:00,199.61,199.94,198.64,199.48,133395.0,197.8423,198.1694,196.8809,197.7135,133395.0
2022-04-07 14:00:00,199.5,200.59,199.26,199.88,126303.0,197.7333,198.8136,197.4954,198.1099,126303.0
2022-04-07 14:30:00,199.8,200.92,199.47,200.8,173356.0,198.0306,199.1407,197.7035,199.0218,173356.0
2022-04-07 15:00:00,200.73,201.98,200.68,200.93,216581.0,198.9524,200.1913,198.9028,199.1506,216581.0
2022-04-07 15:30:00,201.0,201.45,199.91,200.21,581080.0,199.22,199.666,198.1396,198.437,581080.0
2022-04-08 09:30:00,198.64,199.62,197.22,197.25,252623.0,196.8809,197.8522,195.4735,195.5032,252623.0
2022-04-08 10:00:00,197.23,199.93,197.2,199.71,178597.0,195.4834,198.1595,195.4536,197.9414,178597.0
2022-04-08 10:30:00,199.59,200.14,198.16,199.68,106045.0,197.8225,198.3676,196.4051,197.9117,106045.0
2022-04-08 11:00:00,199.61,200.08,198.58,198.78,105041.0,197.8423,198.3081,196.8214,197.0197,105041.0
2022-04-08 11:30:00,198.81,199.66,198.42,199.39,83845.0,197.0494,197.8919,196.6628,197.6243,83845.0
2022-04-08 12:00:00,199.35,200.0,198.95,199.84,100617.0,197.5846,198.2289,197.1882,198.0703,100617.0
2022-04-08 12:30:00,199.79,199.79,199.25,199.69,63511.0,198.0207,198.0207,197.4855,197.9216,63511.0
2022-04-08 13:00:00,199.67,199.72,198.46,198.56,74853.0,197.9018,197.9513,196.7025,196.8016,74853.0
2022-04-08 13:30:00,198.54,198.76,198.29,198.36,70901.0,196.7818,196.9998,196.534,196.6034,70901.0
2022-04-08 14:00:00,198.36,198.57,197.24,197.44,188149.0,196.6034,196.8115,195.4933,195.6915,188149.0
2022-04-08 14:30:00,197.41,197.75,196.85,197.57,128260.0,195.6618,195.9988,195.1067,195.8204,128260.0
2022-04-08 15:00:00,197.5,198.21,197.26,197.84,133685.0,195.751,196.4547,195.5131,196.088,133685.0
2022-04-08 15:30:00,197.85,198.06,196.62,197.18,401899.0,196.0979,196.306,194.8788,195.4338,401899.0
2022-04-11 09:30:00,194.21,195.15,192.16,194.68,526563.0,192.4901,193.4218,190.4583,192.956,526563.0
2022-04-11 10:00:00,194.51,195.61,193.6,193.88,192791.0,192.7875,193.8777,191.8855,192.163,192791.0
2022-04-11 10:30:00,193.94,194.3,192.27,193.03,197256.0,192.2225,192.5793,190.5673,191.3206,197256.0
2022-04-11 11:00:00,192.99,194.1,192.66,193.82,184535.0,191.2809,192.3811,190.9539,192.1036,184535.0
2022-04-11 11:30:00,193.81,195.69,193.81,195.36,184045.0,192.0937,193.957,192.0937,193.6299,184045.0
2022-04-11 12:00:00,195.34,195.74,194.69,194.87,141275.0,193.6101,194.0066,192.9659,193.1443,141275.0
2022-04-11 12:30:00,194.81,195.42,194.53,195.34,100558.0,193.0848,193.6894,192.8073,193.6101,100558.0
2022-04-11 13:00:00,195.42,196.72,195.42,196.33,119357.0,193.6894,194.9779,193.6894,194.5914,119357.0
2022-04-11 13:30:00,196.28,196.99,196.0,196.5,133811.0,194.5418,195.2455,194.2643,194.7598,133811.0
2022-04-11 14:00:00,196.51,196.93,195.92,196.19,111536.0,194.7698,195.186,194.185,194.4526,111536.0
2022-04-11 14:30:00,196.1,197.1,195.86,196.8,146440.0,194.3634,195.3545,194.1255,195.0572,146440.0
2022-04-11 15:00:00,196.81,197.01,196.02,196.03,148559.0,195.0671,195.2653,194.2841,194.294,148559.0
2022-04-11 15:30:00,196.12,196.14,195.14,195.51,502200.0,194.3832,194.403,193.4119,193.7786,502200.0
2022-04-12 09:30:00,199.75,201.08,196.79,200.93,460711.0,197.9811,199.2993,195.0473,199.1506,460711.0
2022-04-12 10:00:00,201.02,201.12,197.99,197.99,229179.0,199.2398,199.3389,196.2367,196.2367,229179.0
2022-04-12 10:30:00,198.0,198.74,197.19,198.51,260005.0,196.2466,196.98,195.4437,196.752,260005.0
2022-04-12 11:00:00,198.45,199.19,197.79,199.09,105072.0,196.6926,197.426,196.0384,197.3269,105072.0
2022-04-12 11:30:00,199.15,199.47,198.61,198.87,98463.0,197.3864,197.7035,196.8512,197.1089,98463.0
2022-04-12 12:00:00,198.92,198.92,197.46,197.5,111799.0,197.1584,197.1584,195.7113,195.751,111799.0
2022-04-12 12:30:00,197.47,197.83,197.0,197.6,76141.0,195.7213,196.0781,195.2554,195.8501,76141.0
2022-04-12 13:00:00,197.62,198.52,197.05,197.56,128981.0,195.8699,196.762,195.305,195.8105,128981.0
2022-04-12 13:30:00,197.6,197.86,196.41,196.94,160465.0,195.8501,196.1078,194.6706,195.196,160465.0
2022-04-12 14:00:00,196.93,197.24,195.16,195.22,132778.0,195.186,195.4933,193.4317,193.4912,132778.0
2022-04-12 14:30:00,195.18,195.97,194.86,195.67,120291.0,193.4515,194.2345,193.1344,193.9372,120291.0
2022-04-12 15:00:00,195.61,195.77,194.58,194.78,142502.0,193.8777,194.0363,192.8568,193.0551,142502.0
2022-04-12 15:30:00,194.78,195.84,194.66,194.81,448521.0,193.0551,194.1057,192.9361,193.0848,448521.0
2022-04-13 09:30:00,191.99,192.63,189.32,191.62,1056043.0,190.2898,190.9241,187.6434,189.9231,1056043.0
2022-04-13 10:00:00,191.63,193.75,190.66,193.5,547104.0,189.933,192.0342,188.9716,191.7864,547104.0
2022-04-13 10:30:00,193.35,194.19,193.0,193.64,218632.0,191.6377,192.4703,191.2908,191.9252,218632.0
2022-04-13 11:00:00,193.64,195.89,193.61,195.52,216380.0,191.9252,194.1552,191.8954,193.7885,216380.0
2022-04-13 11:30:00,195.57,195.67,194.72,195.35,316005.0,193.8381,193.9372,192.9956,193.62,316005.0
2022-04-13 12:00:00,195.28,195.5,194.74,195.01,391925.0,193.5507,193.7687,193.0154,193.283,391925.0
2022-04-13 12:30:00,195.03,195.54,194.92,195.36,387432.0,193.3029,193.8083,193.1938,193.6299,387432.0
2022-04-13 13:00:00,195.37,195.95,195.24,195.91,275328.0,193.6399,194.2147,193.511,194.1751,275328.0
2022-04-13 13:30:00,195.91,195.91,195.23,195.6,237980.0,194.1751,194.1751,193.5011,193.8678,237980.0
2022-04-13 14:00:00,195.59,196.58,195.22,196.44,431688.0,193.8579,194.8391,193.4912,194.7004,431688.0
2022-04-13 14:30:00,196.43,197.1,196.25,196.84,232401.0,194.6905,195.3545,194.5121,195.0968,232401.0
2022-04-13 15:00:00,196.85,196.93,196.04,196.14,316894.0,195.1067,195.186,194.3039,194.403,316894.0
2022-04-13 15:30:00,196.15,196.47,195.37,195.74,842149.0,194.4129,194.7301,193.6399,194.0066,842149.0
2022-04-14 09:30:00,196.32,196.45,192.88,193.09,441299.0,194.5814,194.7103,191.1719,191.38,441299.0
2022-04-14 10:00:00,193.19,193.52,192.29,193.21,190631.0,191.4792,191.8062,190.5871,191.499,190631.0
2022-04-14 10:30:00,193.21,193.51,191.6,192.11,195509.0,191.499,191.7963,189.9032,190.4087,195509.0
2022-04-14 11:00:00,192.08,193.12,191.9,192.87,176466.0,190.379,191.4098,190.2006,191.162,176466.0
2022-04-14 11:30:00,192.81,192.98,191.75,192.37,125925.0,191.1025,191.271,190.0519,190.6664,125925.0
2022-04-14 12:00:00,192.28,192.42,191.31,191.33,106384.0,190.5772,190.716,189.6158,189.6356,106384.0
2022-04-14 12:30:00,191.27,191.55,190.35,190.59,130573.0,189.5762,189.8537,188.6643,188.9022,130573.0
2022-04-14 13:00:00,190.67,191.02,190.39,190.47,198523.0,188.9815,189.3284,188.704,188.7832,198523.0
2022-04-14 13:30:00,190.46,191.24,190.42,190.66,100802.0,188.7733,189.5464,188.7337,188.9716,100802.0
2022-04-14 14:00:00,190.64,190.99,190.42,190.6,110950.0,188.9517,189.2986,188.7337,188.9121,110950.0
2022-04-14 14:30:00,190.62,190.72,189.63,189.67,245125.0,188.9319,189.031,187.9507,187.9903,245125.0
2022-04-14 15:00:00,189.68,190.36,189.45,189.75,196678.0,188.0002,188.6742,187.7723,188.0696,196678.0
2022-04-14 15:30:00,189.76,190.36,189.22,189.41,705641.0,188.0795,188.6742,187.5443,187.7326,705641.0
2022-04-18 09:30:00,188.3,189.23,186.76,188.09,515249.0,186.6325,187.5542,185.1061,186.4243,515249.0
2022-04-18 10:00:00,188.03,189.35,187.37,188.55,216446.0,186.3649,187.6732,185.7107,186.8802,216446.0
2022-04-18 10:30:00,188.6,188.77,187.32,187.98,214106.0,186.9298,187.0983,185.6611,186.3153,214106.0
2022-04-18 11:00:00,188.0,188.29,187.25,187.63,212095.0,186.3351,186.6226,185.5918,185.9684,212095.0
2022-04-18 11:30:00,187.63,187.81,186.89,187.28,191096.0,185.9684,186.1468,185.235,185.6215,191096.0
2022-04-18 12:00:00,187.25,187.36,185.67,185.72,143995.0,185.5918,185.7008,184.0258,184.0753,143995.0
2022-04-18 12:30:00,185.71,186.2,185.58,185.89,123219.0,184.0654,184.5511,183.9366,184.2438,123219.0
2022-04-18 13:00:00,185.88,186.78,185.7,186.47,112380.0,184.2339,185.1259,184.0555,184.8187,112380.0
2022-04-18 13:30:00,186.41,188.12,186.34,187.88,138771.0,184.7592,186.4541,184.6898,186.2162,138771.0
2022-04-18 14:00:00,187.91,188.46,187.55,188.07,94612.0,186.2459,186.791,185.8891,186.4045,94612.0
2022-04-18 14:30:00,188.07,188.25,187.35,187.39,81363.0,186.4045,186.5829,185.6909,185.7305,81363.0
2022-04-18 15:00:00,187.35,187.55,186.47,186.51,121137.0,185.6909,185.8891,184.8187,184.8583,121137.0
2022-04-18 15:30:00,186.46,187.02,185.53,187.01,545629.0,184.8088,185.3638,183.887,185.3539,545629.0
2022-04-19 09:30:00,187.24,188.85,185.52,188.75,302761.0,185.5819,187.1776,183.8771,187.0785,302761.0
2022-04-19 10:00:00,188.73,190.02,188.45,189.0,251326.0,187.0587,188.3372,186.7811,187.3263,251326.0
2022-04-19 10:30:00,189.07,190.03,188.71,189.56,283213.0,187.3956,188.3471,187.0388,187.8813,283213.0
2022-04-19 11:00:00,189.54,191.19,189.1,191.15,260716.0,187.8615,189.4969,187.4254,189.4572,260716.0
2022-04-19 11:30:00,191.15,192.2,190.89,191.77,354501.0,189.4572,190.4979,189.1995,190.0717,354501.0
2022-04-19 12:00:00,191.72,191.73,191.36,191.45,130912.0,190.0222,190.0321,189.6654,189.7546,130912.0
2022-04-19 12:30:00,191.5,191.99,191.13,191.85,84587.0,189.8041,190.2898,189.4374,190.151,84587.0
2022-04-19 13:00:00,191.81,192.07,191.04,191.05,62301.0,190.1114,190.3691,189.3482,189.3581,62301.0
2022-04-19 13:30:00,191.04,191.44,190.75,191.2,93806.0,189.3482,189.7447,189.0608,189.5068,93806.0
2022-04-19 14:00:00,191.21,191.21,190.57,190.87,70399.0,189.5167,189.5167,188.8824,189.1797,70399.0
2022-04-19 14:30:00,190.88,191.02,190.41,190.68,108405.0,189.1896,189.3284,188.7238,188.9914,108405.0
2022-04-19 15:00:00,190.67,191.6,190.33,191.23,137676.0,188.9815,189.9032,188.6445,189.5365,137676.0
2022-04-19 15:30:00,191.23,191.75,190.86,191.34,506503.0,189.5365,190.0519,189.1698,189.6455,506503.0
2022-04-20 09:30:00,192.89,193.3,187.9,188.16,421051.0,191.1818,191.5882,186.236,186.4937,421051.0
2022-04-20 10:00:00,188.09,188.73,187.08,188.36,161568.0,186.4243,187.0587,185.4233,186.6919,161568.0
2022-04-20 10:30:00,188.4,189.32,187.91,188.99,192856.0,186.7316,187.6434,186.2459,187.3164,192856.0
2022-04-20 11:00:00,189.02,189.03,187.13,187.4,165342.0,187.3461,187.356,185.4728,185.7404,165342.0
2022-04-20 11:30:00,187.42,188.08,187.3,187.65,146284.0,185.7603,186.4144,185.6413,185.9882,146284.0
2022-04-20 12:00:00,187.65,187.95,186.27,186.68,192297.0,185.9882,186.2856,184.6204,185.0268,192297.0
2022-04-20 12:30:00,186.67,187.74,186.67,187.59,91970.0,185.0169,186.0774,185.0169,185.9288,91970.0
2022-04-20 13:00:00,187.6,188.06,187.39,187.86,91033.0,185.9387,186.3946,185.7305,186.1964,91033.0
2022-04-20 13:30:00,187.78,188.05,187.25,187.41,100627.0,186.1171,186.3847,185.5918,185.7503,100627.0
2022-04-20 14:00:00,187.37,187.57,186.89,187.04,98890.0,185.7107,185.9089,185.235,185.3836,98890.0
2022-04-20 14:30:00,187.02,187.22,186.09,186.4,112695.0,185.3638,185.562,184.442,184.7493,112695.0
2022-04-20 15:00:00,186.39,187.43,186.38,187.16,275965.0,184.7394,185.7702,184.7295,185.5026,275965.0
2022-04-20 15:30:00,187.16,187.68,186.08,186.26,677536.0,185.5026,186.018,184.4321,184.6105,677536.0
2022-04-21 09:30:00,188.78,190.17,186.39,186.53,374804.0,187.1082,188.4859,184.7394,184.8781,374804.0
2022-04-21 10:00:00,186.6,186.7,185.25,186.53,323928.0,184.9475,185.0466,183.6095,184.8781,323928.0
2022-04-21 10:30:00,186.55,186.76,184.6,184.86,293358.0,184.898,185.1061,182.9652,183.2229,293358.0
2022-04-21 11:00:00,184.81,185.38,184.33,184.38,263926.0,183.1734,183.7383,182.6976,182.7472,263926.0
2022-04-21 11:30:00,184.42,184.67,181.69,181.73,350603.0,182.7868,183.0346,180.081,180.1206,350603.0
2022-04-21 12:00:00,181.76,182.31,180.93,181.11,378433.0,180.1504,180.6955,179.3277,179.5061,378433.0
2022-04-21 12:30:00,181.13,182.19,181.0,181.49,165688.0,179.526,180.5766,179.3971,179.8828,165688.0
2022-04-21 13:00:00,181.46,182.29,181.04,182.11,239833.0,179.853,180.6757,179.4368,180.4973,239833.0
2022-04-21 13:30:00,182.1,182.39,180.56,180.61,285375.0,180.4874,180.7748,178.961,179.0106,285375.0
2022-04-21 14:00:00,180.58,180.58,178.61,178.84,353720.0,178.9808,178.9808,177.0283,177.2562,353720.0
2022-04-21 14:30:00,178.81,179.6,177.76,178.09,488498.0,177.2265,178.0095,176.1858,176.5129,488498.0
2022-04-21 15:00:00,178.08,178.11,177.35,177.85,347142.0,176.503,176.5327,175.7794,176.275,347142.0
2022-04-21 15:30:00,177.87,178.07,176.74,177.22,1056274.0,176.2948,176.4931,175.1748,175.6506,1056274.0
2022-04-22 09:30:00,177.7,179.05,176.06,176.54,447204.0,176.1263,177.4644,174.5009,174.9766,447204.0
2022-04-22 10:00:00,176.56,177.13,174.22,174.89,513345.0,174.9964,175.5614,172.6772,173.3412,513345.0
2022-04-22 10:30:00,174.88,175.55,173.78,174.41,397826.0,173.3313,173.9954,172.241,172.8655,397826.0
2022-04-22 11:00:00,174.38,175.76,174.16,175.0,283249.0,172.8357,174.2035,172.6177,173.4502,283249.0
2022-04-22 11:30:00,175.01,175.13,173.21,173.25,235531.0,173.4602,173.5791,171.6761,171.7157,235531.0
2022-04-22 12:00:00,173.27,173.53,172.83,172.96,310666.0,171.7356,171.9933,171.2995,171.4283,310666.0
2022-04-22 12:30:00,172.94,173.47,172.39,172.49,296615.0,171.4085,171.9338,170.8634,170.9625,296615.0
2022-04-22 13:00:00,172.48,173.05,172.16,172.24,181016.0,170.9526,171.5175,170.6354,170.7147,181016.0
2022-04-22 13:30:00,172.21,172.28,171.39,171.48,327270.0,170.685,170.7543,169.8722,169.9614,327270.0
2022-04-22 14:00:00,171.43,172.64,171.37,171.86,260936.0,169.9119,171.1111,169.8524,170.3381,260936.0
2022-04-22 14:30:00,171.86,171.96,171.11,171.35,199628.0,170.3381,170.4372,169.5947,169.8326,199628.0
2022-04-22 15:00:00,171.34,172.69,171.1,172.32,335574.0,169.8227,171.1607,169.5848,170.794,335574.0
2022-04-22 15:30:00,172.33,173.58,171.17,171.53,822833.0,170.8039,172.0428,169.6542,170.011,822833.0
2022-04-25 09:30:00,169.69,173.17,169.22,170.83,1099230.0,168.1873,171.6365,167.7214,169.3172,1099230.0
2022-04-25 10:00:00,170.85,173.14,170.51,172.88,525490.0,169.337,171.6067,169.0,171.349,525490.0
2022-04-25 10:30:00,172.95,173.91,171.5,171.61,405252.0,171.4184,172.3699,169.9812,170.0903,405252.0
2022-04-25 11:00:00,171.56,172.13,170.7,171.36,213158.0,170.0407,170.6057,169.1883,169.8425,213158.0
2022-04-25 11:30:00,171.4,171.78,170.85,171.05,187325.0,169.8821,170.2588,169.337,169.5352,187325.0
2022-04-25 12:00:00,171.06,172.82,170.7,172.33,513427.0,169.5451,171.2896,169.1883,170.8039,513427.0
2022-04-25 12:30:00,172.31,172.76,171.52,171.57,189310.0,170.7841,171.2301,170.0011,170.0506,189310.0
2022-04-25 13:00:00,171.59,173.04,171.0,172.67,307573.0,170.0704,171.5076,169.4857,171.1409,307573.0
2022-04-25 13:30:00,172.66,173.11,172.21,172.42,158048.0,171.131,171.577,170.685,170.8931,158048.0
2022-04-25 14:00:00,172.42,174.05,171.7,173.9,175110.0,170.8931,172.5087,170.1795,172.36,175110.0
2022-04-25 14:30:00,173.87,174.44,173.31,173.77,204703.0,172.3303,172.8952,171.7752,172.2311,204703.0
2022-04-25 15:00:00,173.78,174.1,172.16,173.92,206297.0,172.241,172.5582,170.6354,172.3798,206297.0
2022-04-25 15:30:00,173.88,174.76,173.63,174.63,641212.0,172.3402,173.2124,172.0924,173.0835,641212.0
2022-04-26 09:30:00,172.62,173.72,169.76,169.98,349090.0,171.0913,172.1816,168.2566,168.4747,349090.0
2022-04-26 10:00:00,169.88,170.68,169.12,170.0,495949.0,168.3756,169.1685,167.6223,168.4945,495949.0
2022-04-26 10:30:00,169.95,170.15,168.18,168.21,350654.0,168.445,168.6432,166.6906,166.7204,350654.0
2022-04-26 11:00:00,168.18,168.87,167.55,168.33,387739.0,166.6906,167.3745,166.0662,166.8393,387739.0
2022-04-26 11:30:00,168.29,169.01,167.92,168.42,208171.0,166.7997,167.5133,166.4329,166.9285,208171.0
2022-04-26 12:00:00,168.55,170.96,168.52,170.96,328745.0,167.0574,169.446,167.0276,169.446,328745.0
2022-04-26 12:30:00,170.93,171.4,170.22,171.12,316744.0,169.4163,169.8821,168.7126,169.6046,316744.0
2022-04-26 13:00:00,171.11,171.11,169.29,169.37,201839.0,169.5947,169.5947,167.7908,167.8701,201839.0
2022-04-26 13:30:00,169.39,170.0,169.25,169.88,216081.0,167.8899,168.4945,167.7512,168.3756,216081.0
2022-04-26 14:00:00,169.86,171.12,169.73,171.0,265412.0,168.3558,169.6046,168.2269,169.4857,265412.0
2022-04-26 14:30:00,170.96,171.69,170.76,171.62,253423.0,169.446,170.1696,169.2478,170.1002,253423.0
2022-04-26 15:00:00,171.64,171.8,169.94,170.22,325326.0,170.12,170.2786,168.4351,168.7126,325326.0
2022-04-26 15:30:00,170.21,170.69,169.86,170.13,1117931.0,168.7027,169.1784,168.3558,168.6234,1117931.0
2022-04-27 09:30:00,171.0,175.53,170.62,174.96,573085.0,169.4857,173.9756,169.109,173.4106,573085.0
2022-04-27 10:00:00,174.99,175.42,172.0,172.0,494538.0,173.4403,173.8665,170.4768,170.4768,494538.0
2022-04-27 10:30:00,171.98,173.42,171.45,172.72,369321.0,170.457,171.8842,169.9317,171.1904,369321.0
2022-04-27 11:00:00,172.72,175.58,172.68,175.02,424604.0,171.1904,174.0251,171.1508,173.4701,424604.0
2022-04-27 11:30:00,175.07,176.83,174.45,174.88,471589.0,173.5196,175.264,172.9051,173.3313,471589.0
2022-04-27 12:00:00,175.02,176.58,174.0,176.34,325899.0,173.4701,175.0163,172.4591,174.7784,325899.0
2022-04-27 12:30:00,176.38,176.73,176.05,176.45,205778.0,174.818,175.1649,174.4909,174.8874,205778.0
2022-04-27 13:00:00,176.45,176.88,174.63,175.63,194325.0,174.8874,175.3136,173.0835,174.0747,194325.0
2022-04-27 13:30:00,175.76,176.55,174.94,176.49,201037.0,174.2035,174.9865,173.3908,174.9271,201037.0
2022-04-27 14:00:00,176.49,176.75,175.82,176.16,195019.0,174.9271,175.1847,174.263,174.6,195019.0
2022-04-27 14:30:00,176.13,177.23,175.84,175.88,436350.0,174.5702,175.6605,174.2828,174.3225,436350.0
2022-04-27 15:00:00,175.84,176.33,174.58,174.92,410353.0,174.2828,174.7685,173.034,173.371,410353.0
2022-04-27 15:30:00,174.95,175.25,174.14,174.61,976286.0,173.4007,173.698,172.5979,173.0637,976286.0
2022-04-28 09:30:00,181.41,182.82,179.8,180.95,1235848.0,179.8035,181.201,178.2077,179.3476,1235848.0
2022-04-28 10:00:00,180.89,181.08,178.98,179.15,611514.0,179.2881,179.4764,177.395,177.5635,611514.0
2022-04-28 10:30:00,179.11,180.4,179.11,179.85,651484.0,177.5238,178.8024,177.5238,178.2573,651484.0
2022-04-28 11:00:00,179.86,181.6,179.65,181.0,332095.0,178.2672,179.9918,178.0591,179.3971,332095.0
2022-04-28 11:30:00,181.06,181.54,179.24,179.85,300146.0,179.4566,179.9323,177.6527,178.2573,300146.0
2022-04-28 12:00:00,179.81,181.67,179.45,181.48,440561.0,178.2176,180.0612,177.8608,179.8729,440561.0
2022-04-28 12:30:00,181.5,183.53,181.42,183.49,324204.0,179.8927,181.9047,179.8134,181.8651,324204.0
2022-04-28 13:00:00,183.55,184.45,183.25,183.8,229433.0,181.9245,182.8166,181.6272,182.1723,229433.0
2022-04-28 13:30:00,183.83,185.26,183.45,185.17,410724.0,182.202,183.6194,181.8254,183.5302,410724.0
2022-04-28 14:00:00,185.16,186.12,184.83,185.94,276797.0,183.5203,184.4718,183.1932,184.2934,276797.0
2022-04-28 14:30:00,185.87,186.79,185.6,186.37,367951.0,184.224,185.1358,183.9564,184.7196,367951.0
2022-04-28 15:00:00,186.35,186.93,186.16,186.23,375858.0,184.6997,185.2746,184.5114,184.5808,375858.0
2022-04-28 15:30:00,186.26,186.3,185.25,185.85,1020984.0,184.6105,184.6502,183.6095,184.2042,1020984.0
2022-04-29 09:30:00,182.57,185.36,182.07,184.87,587269.0,180.9532,183.7185,180.4576,183.2328,587269.0
2022-04-29 10:00:00,184.85,185.06,181.03,181.45,266707.0,183.213,183.4212,179.4268,179.8431,266707.0
2022-04-29 10:30:00,181.48,182.62,181.39,182.45,203620.0,179.8729,181.0028,179.7837,180.8343,203620.0
2022-04-29 11:00:00,182.45,182.48,181.43,182.07,251378.0,180.8343,180.864,179.8233,180.4576,251378.0
2022-04-29 11:30:00,182.05,182.96,181.96,182.07,411431.0,180.4378,181.3398,180.3486,180.4576,411431.0
2022-04-29 12:00:00,181.97,182.06,180.62,180.62,152444.0,180.3585,180.4477,179.0205,179.0205,152444.0
2022-04-29 12:30:00,180.64,180.8,180.18,180.33,113820.0,179.0403,179.1989,178.5844,178.733,113820.0
2022-04-29 13:00:00,180.32,181.0,179.89,180.89,145149.0,178.7231,179.3971,178.2969,179.2881,145149.0
2022-04-29 13:30:00,180.88,181.13,179.23,179.23,141104.0,179.2782,179.526,177.6428,177.6428,141104.0
2022-04-29 14:00:00,179.28,179.42,178.07,178.43,175274.0,177.6923,177.8311,176.4931,176.8499,175274.0
2022-04-29 14:30:00,178.43,178.78,177.51,177.75,239771.0,176.8499,177.1968,175.938,176.1759,239771.0
2022-04-29 15:00:00,177.74,178.23,177.26,177.28,302208.0,176.166,176.6516,175.6902,175.7101,302208.0
2022-04-29 15:30:00,177.26,177.78,175.3,175.98,1093560.0,175.6902,176.2056,173.7476,174.4216,1093560.0
2022-05-02 09:30:00,175.09,177.63,174.27,177.15,464242.0,173.5394,176.057,172.7267,175.5812,464242.0
2022-05-02 10:00:00,177.09,177.2,173.95,176.68,486213.0,175.5217,175.6308,172.4095,175.1154,486213.0
2022-05-02 10:30:00,176.67,177.36,175.43,175.88,362655.0,175.1055,175.7893,173.8764,174.3225,362655.0
2022-05-02 11:00:00,175.83,176.42,174.51,175.75,269462.0,174.2729,174.8577,172.9646,174.1936,269462.0
2022-05-02 11:30:00,175.87,176.28,174.84,176.04,164003.0,174.3125,174.7189,173.2917,174.481,164003.0
2022-05-02 12:00:00,176.02,177.13,175.13,176.62,109370.0,174.4612,175.5614,173.5791,175.0559,109370.0
2022-05-02 12:30:00,176.57,176.74,174.61,174.73,89154.0,175.0063,175.1748,173.0637,173.1826,89154.0
2022-05-02 13:00:00,174.77,175.09,174.22,174.5,210934.0,173.2223,173.5394,172.6772,172.9547,210934.0
2022-05-02 13:30:00,174.48,174.94,173.43,174.28,124411.0,172.9349,173.3908,171.8941,172.7366,124411.0
2022-05-02 14:00:00,174.27,174.85,173.12,173.72,122988.0,172.7267,173.3016,171.5869,172.1816,122988.0
2022-05-02 14:30:00,173.69,174.87,173.47,174.07,168941.0,172.1518,173.3214,171.9338,172.5285,168941.0
2022-05-02 15:00:00,174.11,176.5,173.98,176.08,309890.0,172.5681,174.937,172.4393,174.5207,309890.0
2022-05-02 15:30:00,176.06,177.78,175.97,177.64,626449.0,174.5009,176.2056,174.4117,176.0669,626449.0
2022-05-03 09:30:00,176.95,179.18,176.13,179.1,390326.0,175.383,177.5932,174.5702,177.5139,390326.0
2022-05-03 10:00:00,179.18,180.39,177.87,179.21,307169.0,177.5932,178.7925,176.2948,177.623,307169.0
2022-05-03 10:30:00,179.17,179.31,176.62,177.58,232150.0,177.5833,177.7221,175.0559,176.0074,232150.0
2022-05-03 11:00:00,177.65,178.75,176.92,178.03,145810.0,176.0768,177.167,175.3532,176.4534,145810.0
2022-05-03 11:30:00,178.05,178.4,177.44,177.89,126793.0,176.4732,176.8201,175.8686,176.3147,126793.0
2022-05-03 12:00:00,177.89,178.63,176.99,177.89,274824.0,176.3147,177.0481,175.4226,176.3147,274824.0
2022-05-03 12:30:00,177.85,177.95,177.1,177.13,131117.0,176.275,176.3741,175.5316,175.5614,131117.0
2022-05-03 13:00:00,177.22,178.74,177.03,177.97,91229.0,175.6506,177.1571,175.4623,176.3939,91229.0
2022-05-03 13:30:00,177.96,178.87,177.95,178.17,90385.0,176.384,177.286,176.3741,176.5922,90385.0
2022-05-03 14:00:00,178.18,178.25,177.01,177.2,129161.0,176.6021,176.6715,175.4424,175.6308,129161.0
2022-05-03 14:30:00,177.25,178.78,176.69,178.73,153775.0,175.6803,177.1968,175.1253,177.1472,153775.0
2022-05-03 15:00:00,178.83,178.88,177.4,177.83,145116.0,177.2463,177.2959,175.829,176.2552,145116.0
2022-05-03 15:30:00,177.8,178.85,177.01,178.47,694677.0,176.2254,177.2662,175.4424,176.8895,694677.0
2022-05-04 09:30:00,179.71,180.0,177.53,177.62,262786.0,178.1185,178.406,175.9578,176.047,262786.0
2022-05-04 10:00:00,177.53,177.84,175.23,175.8,340935.0,175.9578,176.2651,173.6782,174.2432,340935.0
2022-05-04 10:30:00,175.78,176.21,175.26,175.45,354905.0,174.2233,174.6495,173.7079,173.8963,354905.0
2022-05-04 11:00:00,175.48,176.0,174.74,175.61,356334.0,173.926,174.4414,173.1925,174.0548,356334.0
2022-05-04 11:30:00,175.57,177.12,175.01,176.8,197111.0,174.0152,175.5515,173.4602,175.2343,197111.0
2022-05-04 12:00:00,176.8,178.03,176.07,178.01,154172.0,175.2343,176.4534,174.5108,176.4336,154172.0
2022-05-04 12:30:00,178.07,178.27,177.46,178.18,107301.0,176.4931,176.6913,175.8885,176.6021,107301.0
2022-05-04 13:00:00,178.2,179.36,178.11,178.85,153697.0,176.6219,177.7716,176.5327,177.2662,153697.0
2022-05-04 13:30:00,178.86,179.37,178.48,179.26,270596.0,177.2761,177.7815,176.8994,177.6725,270596.0
2022-05-04 14:00:00,179.37,180.25,176.79,178.17,275657.0,177.7815,178.6538,175.2244,176.5922,275657.0
2022-05-04 14:30:00,178.24,182.63,175.56,182.37,510627.0,176.6616,181.0127,174.0053,180.755,510627.0
2022-05-04 15:00:00,182.47,184.73,181.85,184.73,306661.0,180.8541,183.0941,180.2396,183.0941,306661.0
2022-05-04 15:30:00,184.7,185.98,184.45,185.54,964557.0,183.0643,184.333,182.8166,183.8969,964557.0
2022-05-05 09:30:00,180.49,182.24,178.5,179.03,466189.0,178.8916,180.6261,176.9193,177.4446,466189.0
2022-05-05 10:00:00,179.03,179.03,175.48,175.87,506526.0,177.4446,177.4446,173.926,174.3125,506526.0
2022-05-05 10:30:00,175.8,175.81,173.7,174.29,537104.0,174.2432,174.2531,172.1618,172.7465,537104.0
2022-05-05 11:00:00,174.37,174.43,171.58,172.51,359346.0,172.8258,172.8853,170.0605,170.9823,359346.0
2022-05-05 11:30:00,172.5,173.62,171.63,171.63,249635.0,170.9724,172.0825,170.1101,170.1101,249635.0
2022-05-05 12:00:00,171.63,173.04,171.26,172.48,268177.0,170.1101,171.5076,169.7434,170.9526,268177.0
2022-05-05 12:30:00,172.41,172.67,171.13,172.14,235464.0,170.8832,171.1409,169.6145,170.6156,235464.0
2022-05-05 13:00:00,172.2,173.21,171.66,172.02,183983.0,170.675,171.6761,170.1398,170.4966,183983.0
2022-05-05 13:30:00,171.98,172.55,171.0,171.26,237676.0,170.457,171.0219,169.4857,169.7434,237676.0
2022-05-05 14:00:00,171.25,172.18,170.57,170.59,273666.0,169.7335,170.6552,169.0595,169.0793,273666.0
2022-05-05 14:30:00,170.56,171.87,170.55,170.86,253121.0,169.0496,170.348,169.0397,169.3469,253121.0
2022-05-05 15:00:00,170.83,170.94,169.82,170.27,408478.0,169.3172,169.4262,168.3161,168.7621,408478.0
2022-05-05 15:30:00,170.26,172.78,169.98,172.58,1019870.0,168.7522,171.2499,168.4747,171.0517,1019870.0
2022-05-06 09:30:00,169.49,169.76,165.76,165.97,659076.0,167.989,168.2566,164.2921,164.5002,659076.0
2022-05-06 10:00:00,165.95,170.68,165.58,168.64,430395.0,164.4804,169.1685,164.1137,167.1466,430395.0
2022-05-06 10:30:00,168.71,171.29,167.54,170.67,332101.0,167.2159,169.7731,166.0563,169.1586,332101.0
2022-05-06 11:00:00,170.64,172.43,169.5,171.11,287094.0,169.1289,170.903,167.999,169.5947,287094.0
2022-05-06 11:30:00,171.11,171.63,168.65,168.69,155406.0,169.5947,170.1101,167.1565,167.1961,155406.0
2022-05-06 12:00:00,168.69,171.16,168.62,170.88,185646.0,167.1961,169.6443,167.1267,169.3667,185646.0
2022-05-06 12:30:00,170.82,171.72,170.14,171.58,106957.0,169.3073,170.1993,168.6333,170.0605,106957.0
2022-05-06 13:00:00,171.63,172.11,170.33,171.2,173654.0,170.1101,170.5858,168.8216,169.6839,173654.0
2022-05-06 13:30:00,171.2,171.8,170.34,170.45,310877.0,169.6839,170.2786,168.8315,168.9405,310877.0
2022-05-06 14:00:00,170.38,170.81,169.42,169.57,213563.0,168.8712,169.2974,167.9197,168.0683,213563.0
2022-05-06 14:30:00,169.53,170.42,169.11,169.24,202711.0,168.0287,168.9108,167.6124,167.7413,202711.0
2022-05-06 15:00:00,169.29,169.54,168.63,169.18,273923.0,167.7908,168.0386,167.1367,167.6818,273923.0
2022-05-06 15:30:00,169.2,170.32,169.0,169.77,746939.0,167.7016,168.8117,167.5034,168.2666,746939.0
2022-05-09 09:30:00,166.72,170.29,166.11,169.02,797626.0,165.2436,168.782,164.639,167.5232,797626.0
2022-05-09 10:00:00,168.99,169.12,167.19,167.25,421971.0,167.4935,167.6223,165.7094,165.7689,421971.0
2022-05-09 10:30:00,167.18,167.18,163.8,164.2,537096.0,165.6995,165.6995,162.3494,162.7459,537096.0
2022-05-09 11:00:00,164.15,165.46,163.7,165.46,375635.0,162.6963,163.9947,162.2503,163.9947,375635.0
2022-05-09 11:30:00,165.42,166.54,164.95,165.93,334900.0,163.9551,165.0652,163.4892,164.4606,334900.0
2022-05-09 12:00:00,165.89,168.56,165.42,167.9,285887.0,164.4209,167.0673,163.9551,166.4131,285887.0
2022-05-09 12:30:00,167.92,168.14,165.75,165.77,145304.0,166.4329,166.651,164.2822,164.302,145304.0
2022-05-09 13:00:00,165.77,165.84,164.46,165.06,259050.0,164.302,164.3714,163.0036,163.5983,259050.0
2022-05-09 13:30:00,165.0,165.16,163.49,163.93,246409.0,163.5388,163.6974,162.0422,162.4783,246409.0
2022-05-09 14:00:00,163.88,164.18,162.69,162.91,284750.0,162.4287,162.7261,161.2493,161.4673,284750.0
2022-05-09 14:30:00,162.92,163.74,162.13,163.47,329824.0,161.4772,162.29,160.6942,162.0224,329824.0
2022-05-09 15:00:00,163.51,164.25,163.14,163.72,365172.0,162.062,162.7954,161.6953,162.2701,365172.0
2022-05-09 15:30:00,163.72,164.18,162.76,163.6,1309567.0,162.2701,162.7261,161.3186,162.1512,1309567.0
2022-05-10 09:30:00,167.42,169.41,165.0,167.07,618020.0,165.9374,167.9097,163.5388,165.5905,618020.0
2022-05-10 10:00:00,166.93,168.46,166.02,167.15,352428.0,165.4517,166.9682,164.5498,165.6698,352428.0
2022-05-10 10:30:00,167.15,167.61,165.38,165.61,429086.0,165.6698,166.1257,163.9154,164.1434,429086.0
2022-05-10 11:00:00,165.6,166.11,164.39,165.21,499946.0,164.1335,164.639,162.9342,163.7469,499946.0
2022-05-10 11:30:00,165.16,166.83,163.61,164.5,248939.0,163.6974,165.3526,162.1611,163.0432,248939.0
2022-05-10 12:00:00,164.53,165.21,163.4,163.78,202397.0,163.073,163.7469,161.953,162.3296,202397.0
2022-05-10 12:30:00,163.91,165.0,163.27,163.72,171007.0,162.4585,163.5388,161.8241,162.2701,171007.0
2022-05-10 13:00:00,163.72,166.84,163.41,166.8,143542.0,162.2701,165.3625,161.9629,165.3229,143542.0
2022-05-10 13:30:00,166.89,169.95,166.86,169.79,329160.0,165.4121,168.445,165.3823,168.2864,329160.0
2022-05-10 14:00:00,169.82,170.63,169.02,169.96,301856.0,168.3161,169.1189,167.5232,168.4549,301856.0
2022-05-10 14:30:00,169.97,171.26,169.29,169.91,248087.0,168.4648,169.7434,167.7908,168.4053,248087.0
2022-05-10 15:00:00,169.92,170.6,167.74,167.93,385571.0,168.4152,169.0892,166.2545,166.4429,385571.0
2022-05-10 15:30:00,167.89,168.16,166.83,167.15,614679.0,166.4032,166.6708,165.3526,165.6698,614679.0
2022-05-11 09:30:00,165.5,169.98,164.48,168.4,339043.0,164.0344,168.4747,163.0234,166.9087,339043.0
2022-05-11 10:00:00,168.68,169.23,165.86,167.84,300868.0,167.1862,167.7313,164.3912,166.3537,300868.0
2022-05-11 10:30:00,167.83,168.32,165.21,166.0,222401.0,166.3437,166.8294,163.7469,164.5299,222401.0
2022-05-11 11:00:00,165.94,166.64,164.78,166.6,173879.0,164.4705,165.1643,163.3208,165.1246,173879.0
2022-05-11 11:30:00,166.65,167.75,165.82,166.0,181280.0,165.1742,166.2644,164.3515,164.5299,181280.0
2022-05-11 12:00:00,165.98,166.37,164.67,164.91,228039.0,164.5101,164.8967,163.2117,163.4496,228039.0
2022-05-11 12:30:00,164.86,165.65,164.15,164.4,276260.0,163.4,164.183,162.6963,162.9441,276260.0
2022-05-11 13:00:00,164.34,164.34,163.06,163.19,270567.0,162.8846,162.8846,161.616,161.7448,270567.0
2022-05-11 13:30:00,163.23,163.81,161.63,161.87,270404.0,161.7845,162.3593,160.1986,160.4365,270404.0
2022-05-11 14:00:00,161.86,163.71,161.86,163.0,241296.0,160.4266,162.2602,160.4266,161.5565,241296.0
2022-05-11 14:30:00,163.05,164.34,162.6,162.71,226566.0,161.6061,162.8846,161.1601,161.2691,226566.0
2022-05-11 15:00:00,162.68,162.7,161.19,161.46,200230.0,161.2393,161.2592,159.7625,160.0302,200230.0
2022-05-11 15:30:00,161.47,162.09,160.83,161.33,790772.0,160.0401,160.6546,159.4057,159.9013,790772.0
2022-05-12 09:30:00,156.93,160.39,154.64,158.39,1190760.0,155.5403,158.9696,153.2705,156.9873,1190760.0
2022-05-12 10:00:00,158.29,163.72,157.19,162.44,684032.0,156.8882,162.2701,155.798,161.0015,684032.0
2022-05-12 10:30:00,162.55,164.08,161.28,164.07,316548.0,161.1105,162.6269,159.8517,162.617,316548.0
2022-05-12 11:00:00,163.99,166.85,163.13,165.96,533582.0,162.5377,165.3724,161.6854,164.4903,533582.0
2022-05-12 11:30:00,165.88,166.24,162.89,163.1,362093.0,164.411,164.7678,161.4475,161.6556,362093.0
2022-05-12 12:00:00,163.05,163.26,161.95,162.89,256038.0,161.6061,161.8142,160.5158,161.4475,256038.0
2022-05-12 12:30:00,162.89,163.81,161.6,161.61,207443.0,161.4475,162.3593,160.1689,160.1788,207443.0
2022-05-12 13:00:00,161.69,162.33,160.13,160.54,221481.0,160.2581,160.8924,158.7119,159.1183,221481.0
2022-05-12 13:30:00,160.48,160.77,158.12,158.6,358636.0,159.0588,159.3463,156.7197,157.1955,358636.0
2022-05-12 14:00:00,158.65,159.05,157.75,158.64,315305.0,157.245,157.6415,156.353,157.2351,315305.0
2022-05-12 14:30:00,158.61,158.65,157.22,157.41,236110.0,157.2054,157.245,155.8277,156.016,236110.0
2022-05-12 15:00:00,157.46,160.06,157.24,159.11,474750.0,156.0656,158.6426,155.8475,157.701,474750.0
2022-05-12 15:30:00,159.08,160.54,158.69,160.54,882644.0,157.6712,159.1183,157.2847,159.1183,882644.0
2022-05-13 09:30:00,163.55,167.49,162.01,166.1,591974.0,162.1016,166.0068,160.5753,164.6291,591974.0
2022-05-13 10:00:00,166.19,168.68,166.19,167.82,263145.0,164.7183,167.1862,164.7183,166.3338,263145.0
2022-05-13 10:30:00,167.8,168.07,166.97,167.34,243995.0,166.314,166.5816,165.4914,165.8581,243995.0
2022-05-13 11:00:00,167.34,167.69,166.7,167.45,170027.0,165.8581,166.205,165.2237,165.9671,170027.0
2022-05-13 11:30:00,167.47,167.47,166.65,166.89,163522.0,165.9869,165.9869,165.1742,165.4121,163522.0
2022-05-13 12:00:00,166.94,167.94,166.86,167.14,185353.0,165.4616,166.4528,165.3823,165.6599,185353.0
2022-05-13 12:30:00,167.15,168.02,166.46,167.22,210113.0,165.6698,166.5321,164.9859,165.7391,210113.0
2022-05-13 13:00:00,167.25,167.51,166.08,166.27,161185.0,165.7689,166.0266,164.6092,164.7976,161185.0
2022-05-13 13:30:00,166.33,166.47,165.33,165.67,169645.0,164.857,164.9958,163.8659,164.2029,169645.0
2022-05-13 14:00:00,165.66,165.66,164.46,164.87,154643.0,164.193,164.193,163.0036,163.41,154643.0
2022-05-13 14:30:00,164.87,166.45,164.87,166.33,186761.0,163.41,164.976,163.41,164.857,186761.0
2022-05-13 15:00:00,166.39,167.31,166.13,167.22,308973.0,164.9165,165.8283,164.6588,165.7391,308973.0
2022-05-13 15:30:00,167.22,167.38,165.65,167.01,839402.0,165.7391,165.8977,164.183,165.531,839402.0
2022-05-16 09:30:00,164.74,165.92,161.88,163.85,537344.0,163.2811,164.4507,160.4464,162.399,537344.0
2022-05-16 10:00:00,163.84,165.9,163.3,165.77,334316.0,162.3891,164.4308,161.8539,164.302,334316.0
2022-05-16 10:30:00,165.75,165.84,162.83,163.01,228618.0,164.2822,164.3714,161.388,161.5664,228618.0
2022-05-16 11:00:00,162.94,163.84,162.47,163.19,187180.0,161.497,162.3891,161.0312,161.7448,187180.0
2022-05-16 11:30:00,163.2,164.89,162.59,164.58,161530.0,161.7547,163.4298,161.1501,163.1225,161530.0
2022-05-16 12:00:00,164.55,165.13,163.95,164.17,117901.0,163.0928,163.6677,162.4981,162.7162,117901.0
2022-05-16 12:30:00,164.04,164.39,163.27,163.53,154150.0,162.5873,162.9342,161.8241,162.0818,154150.0
2022-05-16 13:00:00,163.43,165.28,163.21,165.2,256166.0,161.9827,163.8163,161.7647,163.737,256166.0
2022-05-16 13:30:00,165.28,165.57,164.9,165.1,96074.0,163.8163,164.1038,163.4397,163.6379,96074.0
2022-05-16 14:00:00,165.13,165.86,164.75,165.71,165006.0,163.6677,164.3912,163.291,164.2425,165006.0
2022-05-16 14:30:00,165.69,166.11,165.24,165.44,117001.0,164.2227,164.639,163.7767,163.9749,117001.0
2022-05-16 15:00:00,165.4,165.46,163.98,164.33,165585.0,163.9353,163.9947,162.5278,162.8747,165585.0
2022-05-16 15:30:00,164.36,164.46,163.72,164.18,482144.0,162.9045,163.0036,162.2701,162.7261,482144.0
2022-05-17 09:30:00,167.33,169.1,163.78,163.84,652097.0,165.8482,167.6025,162.3296,162.3891,652097.0
2022-05-17 10:00:00,163.82,164.21,160.44,160.66,640396.0,162.3693,162.7558,159.0192,159.2372,640396.0
2022-05-17 10:30:00,160.64,160.75,158.27,159.01,617543.0,159.2174,159.3264,156.8684,157.6018,617543.0
2022-05-17 11:00:00,159.07,160.67,158.49,160.44,480224.0,157.6613,159.2471,157.0865,159.0192,480224.0
2022-05-17 11:30:00,160.46,162.57,160.46,161.65,302482.0,159.039,161.1303,159.039,160.2185,302482.0
2022-05-17 12:00:00,161.68,162.25,160.9,162.12,172253.0,160.2482,160.8132,159.4751,160.6843,172253.0
2022-05-17 12:30:00,162.12,162.77,161.8,162.04,142301.0,160.6843,161.3286,160.3671,160.605,142301.0
2022-05-17 13:00:00,162.02,163.32,161.74,162.85,160331.0,160.5852,161.8737,160.3077,161.4078,160331.0
2022-05-17 13:30:00,162.85,163.08,162.15,162.46,113794.0,161.4078,161.6358,160.714,161.0213,113794.0
2022-05-17 14:00:00,162.48,163.38,160.9,161.61,248449.0,161.0411,161.9331,159.4751,160.1788,248449.0
2022-05-17 14:30:00,161.59,163.47,161.23,162.93,216052.0,160.159,162.0224,159.8022,161.4871,216052.0
2022-05-17 15:00:00,162.88,163.94,162.88,163.65,263648.0,161.4376,162.4882,161.4376,162.2008,263648.0
2022-05-17 15:30:00,163.65,163.89,162.96,163.78,564234.0,162.2008,162.4386,161.5169,162.3296,564234.0
2022-05-18 09:30:00,162.82,164.52,160.85,161.33,698940.0,161.3781,163.0631,159.4256,159.9013,698940.0
2022-05-18 10:00:00,161.25,163.33,161.19,161.7,278201.0,159.822,161.8836,159.7625,160.268,278201.0
2022-05-18 10:30:00,161.64,162.31,161.05,162.01,256730.0,160.2086,160.8726,159.6238,160.5753,256730.0
2022-05-18 11:00:00,161.96,162.02,159.59,159.61,185832.0,160.5257,160.5852,158.1767,158.1965,185832.0
2022-05-18 11:30:00,159.74,160.31,158.93,159.56,227180.0,158.3254,158.8903,157.5226,158.147,227180.0
2022-05-18 12:00:00,159.51,159.72,158.5,158.73,167212.0,158.0974,158.3056,157.0964,157.3243,167212.0
2022-05-18 12:30:00,158.68,159.15,158.05,158.73,165724.0,157.2748,157.7406,156.6504,157.3243,165724.0
2022-05-18 13:00:00,158.73,158.73,157.0,157.51,179924.0,157.3243,157.3243,155.6096,156.1151,179924.0
2022-05-18 13:30:00,157.46,157.85,156.19,156.52,334108.0,156.0656,156.4521,154.8068,155.1339,334108.0
2022-05-18 14:00:00,156.53,157.68,156.33,157.13,307790.0,155.1438,156.2836,154.9456,155.7385,307790.0
2022-05-18 14:30:00,157.12,157.54,156.59,156.7,201079.0,155.7286,156.1449,155.2033,155.3123,201079.0
2022-05-18 15:00:00,156.79,157.3,156.45,156.67,320154.0,155.4015,155.907,155.0645,155.2826,320154.0
2022-05-18 15:30:00,156.65,157.66,156.61,157.39,1166801.0,155.2627,156.2638,155.2231,155.9962,1166801.0
2022-05-19 09:30:00,155.23,158.04,154.73,157.11,1284044.0,153.8553,156.6404,153.3598,155.7187,1284044.0
2022-05-19 10:00:00,156.96,159.25,156.67,157.94,487280.0,155.57,157.8397,155.2826,156.5413,487280.0
2022-05-19 10:30:00,157.9,158.93,156.7,158.04,355420.0,156.5017,157.5226,155.3123,156.6404,355420.0
2022-05-19 11:00:00,158.06,158.76,157.1,157.31,259420.0,156.6603,157.3541,155.7088,155.9169,259420.0
2022-05-19 11:30:00,157.4,158.9,157.18,158.2,258878.0,156.0061,157.4928,155.7881,156.799,258878.0
2022-05-19 12:00:00,158.23,159.13,157.53,158.37,215325.0,156.8288,157.7208,156.135,156.9675,215325.0
2022-05-19 12:30:00,158.42,158.48,156.57,157.56,294062.0,157.0171,157.0765,155.1835,156.1647,294062.0
2022-05-19 13:00:00,157.58,157.75,156.06,157.11,204001.0,156.1845,156.353,154.678,155.7187,204001.0
2022-05-19 13:30:00,157.15,158.32,156.07,158.2,201657.0,155.7583,156.918,154.6879,156.799,201657.0
2022-05-19 14:00:00,158.25,158.25,156.84,157.29,163319.0,156.8486,156.8486,155.4511,155.8971,163319.0
2022-05-19 14:30:00,157.29,158.7,157.06,158.07,201158.0,155.8971,157.2946,155.6691,156.6702,201158.0
2022-05-19 15:00:00,158.09,158.5,155.78,155.88,300125.0,156.69,157.0964,154.4005,154.4996,300125.0
2022-05-19 15:30:00,155.87,156.54,155.16,155.58,971386.0,154.4897,155.1537,153.7859,154.2022,971386.0
2022-05-20 09:30:00,158.74,160.73,156.48,159.55,851643.0,157.3342,159.3066,155.0943,158.1371,851643.0
2022-05-20 10:00:00,159.47,159.76,157.29,158.48,419219.0,158.0578,158.3452,155.8971,157.0765,419219.0
2022-05-20 10:30:00,158.27,158.43,156.03,156.19,227943.0,156.8684,157.027,154.6482,154.8068,227943.0
2022-05-20 11:00:00,156.19,156.39,155.11,155.9,297959.0,154.8068,155.0051,153.7364,154.5194,297959.0
2022-05-20 11:30:00,155.82,156.33,155.38,155.58,235697.0,154.4401,154.9456,154.004,154.2022,235697.0
2022-05-20 12:00:00,155.58,156.07,154.94,155.17,310951.0,154.2022,154.6879,153.5679,153.7959,310951.0
2022-05-20 12:30:00,155.14,155.92,154.55,155.51,651031.0,153.7661,154.5392,153.1813,154.1328,651031.0
2022-05-20 13:00:00,155.54,155.98,155.09,155.82,472130.0,154.1626,154.5987,153.7166,154.4401,472130.0
2022-05-20 13:30:00,155.81,157.79,155.75,157.23,469900.0,154.4302,156.3927,154.3707,155.8376,469900.0
2022-05-20 14:00:00,157.21,157.51,156.03,156.13,208721.0,155.8178,156.1151,154.6482,154.7474,208721.0
2022-05-20 14:30:00,156.07,158.02,155.69,157.12,241917.0,154.6879,156.6206,154.3112,155.7286,241917.0
2022-05-20 15:00:00,157.13,158.07,156.03,158.04,325615.0,155.7385,156.6702,154.6482,156.6404,325615.0
2022-05-20 15:30:00,158.07,159.84,157.76,159.67,1028421.0,156.6702,158.4245,156.3629,158.256,1028421.0
2022-05-23 09:30:00,159.84,159.84,156.55,157.0,679703.0,158.4245,158.4245,155.1636,155.6096,679703.0
2022-05-23 10:00:00,157.0,157.45,155.91,157.35,264403.0,155.6096,156.0557,154.5293,155.9565,264403.0
2022-05-23 10:30:00,157.36,158.66,156.86,157.68,175148.0,155.9665,157.2549,155.4709,156.2836,175148.0
2022-05-23 11:00:00,157.76,159.45,157.45,159.38,254736.0,156.3629,158.038,156.0557,157.9686,254736.0
2022-05-23 11:30:00,159.41,160.72,159.29,159.68,308873.0,157.9983,159.2967,157.8794,158.2659,308873.0
2022-05-23 12:00:00,159.68,160.73,159.5,160.34,142431.0,158.2659,159.3066,158.0875,158.9201,142431.0
2022-05-23 12:30:00,160.35,160.36,159.38,159.47,181453.0,158.93,158.9399,157.9686,158.0578,181453.0
2022-05-23 13:00:00,159.47,159.55,158.53,159.35,106024.0,158.0578,158.1371,157.1261,157.9388,106024.0
2022-05-23 13:30:00,159.25,159.74,159.03,159.48,132154.0,157.8397,158.3254,157.6217,158.0677,132154.0
2022-05-23 14:00:00,159.57,160.01,159.14,159.74,127231.0,158.1569,158.593,157.7307,158.3254,127231.0
2022-05-23 14:30:00,159.78,160.56,159.24,159.44,132854.0,158.365,159.1381,157.8298,158.028,132854.0
2022-05-23 15:00:00,159.44,159.84,159.02,159.22,144120.0,158.028,158.4245,157.6118,157.81,144120.0
2022-05-23 15:30:00,159.18,160.39,159.04,160.31,496976.0,157.7703,158.9696,157.6316,158.8903,496976.0
2022-05-24 09:30:00,157.77,157.8,154.8,155.44,725575.0,156.3728,156.4026,153.4291,154.0635,725575.0
2022-05-24 10:00:00,155.39,156.13,154.55,155.65,593088.0,154.0139,154.7474,153.1813,154.2716,593088.0
2022-05-24 10:30:00,155.63,156.6,155.07,155.84,232386.0,154.2518,155.2132,153.6967,154.4599,232386.0
2022-05-24 11:00:00,155.82,156.03,155.12,155.39,330960.0,154.4401,154.6482,153.7463,154.0139,330960.0
2022-05-24 11:30:00,155.38,157.45,155.07,157.22,269250.0,154.004,156.0557,153.6967,155.8277,269250.0
2022-05-24 12:00:00,157.16,158.39,157.08,157.33,234393.0,155.7682,156.9873,155.6889,155.9367,234393.0
2022-05-24 12:30:00,157.32,157.43,156.25,156.34,284248.0,155.9268,156.0358,154.8663,154.9555,284248.0
2022-05-24 13:00:00,156.34,156.34,155.4,156.25,176032.0,154.9555,154.9555,154.0238,154.8663,176032.0
2022-05-24 13:30:00,156.18,157.41,156.0,157.01,153305.0,154.7969,156.016,154.6185,155.6196,153305.0
2022-05-24 14:00:00,157.04,158.1,156.61,156.88,234090.0,155.6493,156.6999,155.2231,155.4907,234090.0
2022-05-24 14:30:00,156.8,157.37,155.77,156.02,259667.0,155.4114,155.9764,154.3905,154.6383,259667.0
2022-05-24 15:00:00,155.99,156.93,155.92,156.83,242583.0,154.6086,155.5403,154.5392,155.4412,242583.0
2022-05-24 15:30:00,156.85,158.13,156.39,157.02,636309.0,155.461,156.7296,155.0051,155.6295,636309.0
2022-05-25 09:30:00,155.32,160.52,155.32,159.74,638630.0,153.9445,159.0985,153.9445,158.3254,638630.0
2022-05-25 10:00:00,159.67,161.54,158.92,161.39,315765.0,158.256,160.1094,157.5126,159.9608,315765.0
2022-05-25 10:30:00,161.45,161.89,159.62,160.34,512529.0,160.0202,160.4563,158.2064,158.9201,512529.0
2022-05-25 11:00:00,160.33,160.33,158.04,158.16,325419.0,158.9102,158.9102,156.6404,156.7594,325419.0
2022-05-25 11:30:00,158.15,158.41,157.32,157.82,297705.0,156.7495,157.0072,155.9268,156.4224,297705.0
2022-05-25 12:00:00,157.78,157.97,156.82,157.18,247404.0,156.3827,156.5711,155.4312,155.7881,247404.0
2022-05-25 12:30:00,157.2,158.3,156.85,158.27,268094.0,155.8079,156.8981,155.461,156.8684,268094.0
2022-05-25 13:00:00,158.25,158.63,157.72,158.5,123846.0,156.8486,157.2252,156.3233,157.0964,123846.0
2022-05-25 13:30:00,158.47,159.26,158.41,159.07,204442.0,157.0666,157.8496,157.0072,157.6613,204442.0
2022-05-25 14:00:00,159.14,160.13,157.84,159.88,239103.0,157.7307,158.7119,156.4422,158.4641,239103.0
2022-05-25 14:30:00,160.01,160.41,159.46,160.22,202137.0,158.593,158.9895,158.0479,158.8011,202137.0
2022-05-25 15:00:00,160.25,161.13,160.1,160.44,196364.0,158.8309,159.7031,158.6822,159.0192,196364.0
2022-05-25 15:30:00,160.45,160.76,159.12,159.66,842220.0,159.0291,159.3364,157.7109,158.2461,842220.0
2022-05-26 09:30:00,159.69,160.66,157.57,160.5,888308.0,158.2758,159.2372,156.1746,159.0787,888308.0
2022-05-26 10:00:00,160.56,161.33,159.63,160.14,365403.0,159.1381,159.9013,158.2164,158.7218,365403.0
2022-05-26 10:30:00,160.17,160.89,159.94,160.84,240159.0,158.7516,159.4652,158.5236,159.4156,240159.0
2022-05-26 11:00:00,160.84,161.8,160.73,161.19,260448.0,159.4156,160.3671,159.3066,159.7625,260448.0
2022-05-26 11:30:00,161.19,161.34,160.52,161.06,182341.0,159.7625,159.9112,159.0985,159.6337,182341.0
2022-05-26 12:00:00,161.06,163.17,160.7,163.05,355547.0,159.6337,161.725,159.2769,161.6061,355547.0
2022-05-26 12:30:00,163.05,163.69,162.97,163.25,256907.0,161.6061,162.2404,161.5268,161.8043,256907.0
2022-05-26 13:00:00,163.25,163.47,162.22,162.42,169186.0,161.8043,162.0224,160.7834,160.9817,169186.0
2022-05-26 13:30:00,162.44,162.68,162.0,162.64,261572.0,161.0015,161.2393,160.5654,161.1997,261572.0
2022-05-26 14:00:00,162.6,163.59,162.58,163.17,304426.0,161.1601,162.1413,161.1402,161.725,304426.0
2022-05-26 14:30:00,163.16,163.24,162.46,163.01,178998.0,161.7151,161.7944,161.0213,161.5664,178998.0
2022-05-26 15:00:00,163.02,163.03,161.74,162.02,218552.0,161.5763,161.5862,160.3077,160.5852,218552.0
2022-05-26 15:30:00,161.98,163.29,161.91,162.47,452020.0,160.5455,161.8439,160.4762,161.0312,452020.0
2022-05-27 09:30:00,160.67,162.85,160.25,162.3,895891.0,159.2471,161.4078,158.8309,160.8627,895891.0
2022-05-27 10:00:00,162.38,164.08,162.0,163.37,420323.0,160.942,162.6269,160.5654,161.9232,420323.0
2022-05-27 10:30:00,163.4,163.64,161.44,161.9,678939.0,161.953,162.1908,160.0103,160.4663,678939.0
2022-05-27 11:00:00,161.95,163.17,161.36,163.13,359518.0,160.5158,161.725,159.931,161.6854,359518.0
2022-05-27 11:30:00,163.15,164.0,162.83,164.0,245603.0,161.7052,162.5477,161.388,162.5477,245603.0
2022-05-27 12:00:00,164.02,164.77,163.99,164.47,234690.0,162.5675,163.3108,162.5377,163.0135,234690.0
2022-05-27 12:30:00,164.48,164.61,163.5,163.8,161590.0,163.0234,163.1523,162.0521,162.3494,161590.0
2022-05-27 13:00:00,163.78,164.06,163.51,163.72,163635.0,162.3296,162.6071,162.062,162.2701,163635.0
2022-05-27 13:30:00,163.7,164.19,163.52,163.94,164646.0,162.2503,162.736,162.0719,162.4882,164646.0
2022-05-27 14:00:00,163.98,164.42,163.72,164.06,114281.0,162.5278,162.9639,162.2701,162.6071,114281.0
2022-05-27 14:30:00,164.07,164.38,163.98,164.16,158308.0,162.617,162.9243,162.5278,162.7062,158308.0
2022-05-27 15:00:00,164.15,164.97,164.12,164.93,222006.0,162.6963,163.5091,162.6666,163.4694,222006.0
2022-05-27 15:30:00,164.94,165.23,164.17,165.1,629925.0,163.4793,163.7668,162.7162,163.6379,629925.0
2022-05-31 09:30:00,166.96,167.28,159.4,160.98,1388378.0,165.4814,165.7986,157.9884,159.5544,1388378.0
2022-05-31 10:00:00,160.84,162.13,159.35,161.84,614782.0,159.4156,160.6942,157.9388,160.4068,614782.0
2022-05-31 10:30:00,161.84,163.88,161.81,163.66,523506.0,160.4068,162.4287,160.3771,162.2107,523506.0
2022-05-31 11:00:00,163.64,164.09,162.21,162.46,401926.0,162.1908,162.6369,160.7735,161.0213,401926.0
2022-05-31 11:30:00,162.41,163.79,162.24,163.6,555186.0,160.9717,162.3395,160.8032,162.1512,555186.0
2022-05-31 12:00:00,163.61,164.52,161.91,162.68,478198.0,162.1611,163.0631,160.4762,161.2393,478198.0
2022-05-31 12:30:00,162.71,164.75,162.59,164.35,434499.0,161.2691,163.291,161.1501,162.8946,434499.0
2022-05-31 13:00:00,164.34,164.43,162.9,163.1,331317.0,162.8846,162.9739,161.4574,161.6556,331317.0
2022-05-31 13:30:00,163.09,164.05,162.87,163.91,254271.0,161.6457,162.5972,161.4277,162.4585,254271.0
2022-05-31 14:00:00,163.88,163.93,162.93,163.02,336373.0,162.4287,162.4783,161.4871,161.5763,336373.0
2022-05-31 14:30:00,163.03,163.24,161.15,161.25,459736.0,161.5862,161.7944,159.7229,159.822,459736.0
2022-05-31 15:00:00,161.22,163.09,160.8,162.91,545636.0,159.7923,161.6457,159.376,161.4673,545636.0
2022-05-31 15:30:00,162.89,164.19,160.19,160.96,2069844.0,161.4475,162.736,158.7714,159.5346,2069844.0
2022-06-01 09:30:00,178.01,184.42,176.82,182.86,7092006.0,176.4336,182.7868,175.2541,181.2406,7092006.0
2022-06-01 10:00:00,182.85,184.09,179.77,180.69,3842616.0,181.2307,182.4597,178.178,179.0899,3842616.0
2022-06-01 10:30:00,180.63,181.85,178.6,181.01,2630990.0,179.0304,180.2396,177.0184,179.407,2630990.0
2022-06-01 11:00:00,181.0,181.0,178.09,178.59,1629046.0,179.3971,179.3971,176.5129,177.0085,1629046.0
2022-06-01 11:30:00,178.6,178.88,176.28,176.5,1840508.0,177.0184,177.2959,174.7189,174.937,1840508.0
2022-06-01 12:00:00,176.5,177.18,175.46,175.52,1675988.0,174.937,175.6109,173.9062,173.9656,1675988.0
2022-06-01 12:30:00,175.49,176.4,174.37,175.03,1419986.0,173.9359,174.8378,172.8258,173.48,1419986.0
2022-06-01 13:00:00,175.03,176.47,174.62,175.71,1244376.0,173.48,174.9072,173.0736,174.154,1244376.0
2022-06-01 13:30:00,175.71,177.5,175.36,177.01,1325217.0,174.154,175.9281,173.8071,175.4424,1325217.0
2022-06-01 14:00:00,177.01,178.35,176.8,177.9,1307679.0,175.4424,176.7706,175.2343,176.3246,1307679.0
2022-06-01 14:30:00,177.92,178.52,177.29,177.74,902522.0,176.3444,176.9391,175.72,176.166,902522.0
2022-06-01 15:00:00,177.73,178.79,177.46,177.65,972455.0,176.1561,177.2067,175.8885,176.0768,972455.0
2022-06-01 15:30:00,177.63,177.63,175.88,176.03,2107161.0,176.057,176.057,174.3225,174.4711,2107161.0
2022-06-02 09:30:00,175.0,179.47,174.7,178.56,1454403.0,173.4502,177.8807,173.1529,176.9787,1454403.0
2022-06-02 10:00:00,178.55,180.53,177.2,177.77,876534.0,176.9688,178.9313,175.6308,176.1957,876534.0
2022-06-02 10:30:00,177.66,180.84,177.58,180.48,621505.0,176.0867,179.2385,176.0074,178.8817,621505.0
2022-06-02 11:00:00,180.41,182.06,180.33,181.44,644327.0,178.8123,180.4477,178.733,179.8332,644327.0
2022-06-02 11:30:00,181.48,182.77,181.03,182.03,450917.0,179.8729,181.1514,179.4268,180.418,450917.0
2022-06-02 12:00:00,182.06,183.77,182.03,183.75,518681.0,180.4477,182.1426,180.418,182.1228,518681.0
2022-06-02 12:30:00,183.75,186.2,183.74,186.12,1000894.0,182.1228,184.5511,182.1128,184.4718,1000894.0
2022-06-02 13:00:00,186.11,187.45,185.97,187.18,1193750.0,184.4619,185.79,184.3231,185.5224,1193750.0
2022-06-02 13:30:00,187.18,188.98,187.1,188.92,1148199.0,185.5224,187.3064,185.4431,187.247,1148199.0
2022-06-02 14:00:00,188.96,189.9,188.83,189.52,1393756.0,187.2866,188.2183,187.1578,187.8417,1393756.0
2022-06-02 14:30:00,189.53,190.13,187.39,187.52,1372264.0,187.8516,188.4463,185.7305,185.8594,1372264.0
2022-06-02 15:00:00,187.49,188.68,187.23,187.88,738461.0,185.8296,187.0091,185.5719,186.2162,738461.0
2022-06-02 15:30:00,187.87,188.88,187.33,188.47,2009987.0,186.2063,187.2073,185.6711,186.801,2009987.0
2022-06-03 09:30:00,185.0,188.83,183.8,188.69,1054935.0,183.3617,187.1578,182.1723,187.019,1054935.0
2022-06-03 10:00:00,188.81,189.64,186.95,187.63,712037.0,187.1379,187.9606,185.2944,185.9684,712037.0
2022-06-03 10:30:00,187.63,187.95,184.7,185.24,606962.0,185.9684,186.2856,183.0643,183.5996,606962.0
2022-06-03 11:00:00,185.19,185.24,184.02,184.61,405363.0,183.55,183.5996,182.3904,182.9751,405363.0
2022-06-03 11:30:00,184.71,185.5,184.59,185.06,277014.0,183.0743,183.8573,182.9553,183.4212,277014.0
2022-06-03 12:00:00,185.01,185.6,184.22,184.74,244769.0,183.3716,183.9564,182.5886,183.104,244769.0
2022-06-03 12:30:00,184.79,185.69,184.57,185.35,213777.0,183.1535,184.0456,182.9355,183.7086,213777.0
2022-06-03 13:00:00,185.37,186.07,185.2,185.78,241523.0,183.7284,184.4222,183.5599,184.1348,241523.0
2022-06-03 13:30:00,185.83,185.96,185.01,185.77,287085.0,184.1843,184.3132,183.3716,184.1249,287085.0
2022-06-03 14:00:00,185.75,186.62,185.61,186.49,182228.0,184.105,184.9673,183.9663,184.8385,182228.0
2022-06-03 14:30:00,186.45,186.77,185.85,186.69,222710.0,184.7988,185.116,184.2042,185.0367,222710.0
2022-06-03 15:00:00,186.67,186.71,185.1,185.56,297699.0,185.0169,185.0565,183.4608,183.9167,297699.0
2022-06-03 15:30:00,185.57,185.71,184.81,184.97,743981.0,183.9266,184.0654,183.1734,183.332,743981.0
2022-06-06 09:30:00,188.93,190.42,186.17,188.28,709105.0,187.2569,188.7337,184.5213,186.6126,709105.0
2022-06-06 10:00:00,188.22,189.45,188.11,189.2,314423.0,186.5532,187.7723,186.4441,187.5245,314423.0
2022-06-06 10:30:00,189.23,189.48,187.22,187.77,216490.0,187.5542,187.802,185.562,186.1072,216490.0
2022-06-06 11:00:00,187.82,188.09,184.72,185.34,239494.0,186.1567,186.4243,183.0842,183.6987,239494.0
2022-06-06 11:30:00,185.38,185.54,184.63,184.81,154964.0,183.7383,183.8969,182.995,183.1734,154964.0
2022-06-06 12:00:00,184.73,184.73,182.45,182.63,271127.0,183.0941,183.0941,180.8343,181.0127,271127.0
2022-06-06 12:30:00,182.58,183.36,182.17,183.18,163845.0,180.9631,181.7362,180.5567,181.5578,163845.0
2022-06-06 13:00:00,183.18,183.6,181.86,182.88,178474.0,181.5578,181.9741,180.2495,181.2605,178474.0
2022-06-06 13:30:00,182.83,184.51,182.81,184.51,194201.0,181.2109,182.876,181.1911,182.876,194201.0
2022-06-06 14:00:00,184.52,184.72,183.66,183.75,178992.0,182.8859,183.0842,182.0336,182.1228,178992.0
2022-06-06 14:30:00,183.68,184.06,183.17,183.62,137963.0,182.0534,182.43,181.5479,181.9939,137963.0
2022-06-06 15:00:00,183.5,183.55,181.86,181.86,239573.0,181.875,181.9245,180.2495,180.2495,239573.0
2022-06-06 15:30:00,181.85,183.13,181.7,182.9,546692.0,180.2396,181.5082,180.0909,181.2803,546692.0
2022-06-07 09:30:00,181.71,184.43,181.71,183.73,420339.0,180.1008,182.7967,180.1008,182.1029,420339.0
2022-06-07 10:00:00,183.8,186.77,183.68,186.68,420883.0,182.1723,185.116,182.0534,185.0268,420883.0
2022-06-07 10:30:00,186.65,188.6,186.36,187.49,457042.0,184.9971,186.9298,184.7096,185.8296,457042.0
2022-06-07 11:00:00,187.51,188.21,186.92,186.97,256168.0,185.8495,186.5433,185.2647,185.3142,256168.0
2022-06-07 11:30:00,186.97,187.15,185.88,187.01,198004.0,185.3142,185.4926,184.2339,185.3539,198004.0
2022-06-07 12:00:00,186.99,187.08,185.7,185.72,145892.0,185.3341,185.4233,184.0555,184.0753,145892.0
2022-06-07 12:30:00,185.75,186.38,185.3,186.12,192853.0,184.105,184.7295,183.659,184.4718,192853.0
2022-06-07 13:00:00,186.07,186.84,185.81,186.65,132808.0,184.4222,185.1854,184.1645,184.9971,132808.0
2022-06-07 13:30:00,186.75,186.96,186.3,186.71,189996.0,185.0962,185.3043,184.6502,185.0565,189996.0
2022-06-07 14:00:00,186.72,187.39,186.23,187.13,215408.0,185.0665,185.7305,184.5808,185.4728,215408.0
2022-06-07 14:30:00,187.13,187.47,186.63,187.01,178351.0,185.4728,185.8098,184.9773,185.3539,178351.0
2022-06-07 15:00:00,186.97,187.34,186.85,187.29,252810.0,185.3142,185.681,185.1953,185.6314,252810.0
2022-06-07 15:30:00,187.26,187.76,187.0,187.12,582227.0,185.6017,186.0972,185.344,185.4629,582227.0
2022-06-08 09:30:00,187.0,189.38,185.39,188.44,520984.0,185.344,187.7029,183.7482,186.7712,520984.0
2022-06-08 10:00:00,188.35,189.08,187.17,188.74,368722.0,186.682,187.4056,185.5125,187.0686,368722.0
2022-06-08 10:30:00,188.71,189.65,187.87,187.99,225286.0,187.0388,187.9705,186.2063,186.3252,225286.0
2022-06-08 11:00:00,188.02,188.6,187.38,188.07,157950.0,186.3549,186.9298,185.7206,186.4045,157950.0
2022-06-08 11:30:00,188.09,188.73,187.37,188.39,161064.0,186.4243,187.0587,185.7107,186.7217,161064.0
2022-06-08 12:00:00,188.35,189.09,188.23,188.76,209365.0,186.682,187.4155,186.5631,187.0884,209365.0
2022-06-08 12:30:00,188.77,188.83,187.96,188.83,236018.0,187.0983,187.1578,186.2955,187.1578,236018.0
2022-06-08 13:00:00,188.82,189.49,188.39,189.19,174897.0,187.1479,187.8119,186.7217,187.5146,174897.0
2022-06-08 13:30:00,189.14,189.41,188.48,189.36,210254.0,187.465,187.7326,186.8109,187.6831,210254.0
2022-06-08 14:00:00,189.33,190.56,188.96,189.29,291445.0,187.6533,188.8724,187.2866,187.6137,291445.0
2022-06-08 14:30:00,189.23,190.24,188.96,190.19,227853.0,187.5542,188.5553,187.2866,188.5057,227853.0
2022-06-08 15:00:00,190.16,190.47,189.61,189.84,342342.0,188.476,188.7832,187.9309,188.1588,342342.0
2022-06-08 15:30:00,189.85,190.07,188.77,189.2,687664.0,188.1687,188.3868,187.0983,187.5245,687664.0
2022-06-09 09:30:00,188.53,190.37,186.61,190.33,654343.0,186.8604,188.6841,184.9574,188.6445,654343.0
2022-06-09 10:00:00,190.37,192.34,189.64,192.28,709780.0,188.6841,190.6367,187.9606,190.5772,709780.0
2022-06-09 10:30:00,192.34,192.68,191.11,191.99,484091.0,190.6367,190.9737,189.4176,190.2898,484091.0
2022-06-09 11:00:00,191.96,192.37,191.53,191.95,427113.0,190.2601,190.6664,189.8339,190.2501,427113.0
2022-06-09 11:30:00,191.93,192.6,191.5,191.97,369676.0,190.2303,190.8944,189.8041,190.27,369676.0
2022-06-09 12:00:00,191.95,192.26,190.83,191.32,317830.0,190.2501,190.5574,189.1401,189.6257,317830.0
2022-06-09 12:30:00,191.34,191.42,189.83,190.44,157129.0,189.6455,189.7248,188.1489,188.7535,157129.0
2022-06-09 13:00:00,190.48,191.04,190.1,190.19,151429.0,188.7932,189.3482,188.4165,188.5057,151429.0
2022-06-09 13:30:00,190.17,190.76,189.52,190.49,337212.0,188.4859,189.0707,187.8417,188.8031,337212.0
2022-06-09 14:00:00,190.47,190.77,189.94,190.49,313303.0,188.7832,189.0806,188.2579,188.8031,313303.0
2022-06-09 14:30:00,190.49,190.6,188.87,188.9,283211.0,188.8031,188.9121,187.1974,187.2272,283211.0
2022-06-09 15:00:00,188.8,188.86,187.76,187.96,280818.0,187.128,187.1875,186.0972,186.2955,280818.0
2022-06-09 15:30:00,187.92,188.3,187.1,187.17,787286.0,186.2558,186.6325,185.4431,185.5125,787286.0
2022-06-10 09:30:00,183.63,183.95,180.41,180.92,722978.0,182.0038,182.321,178.8123,179.3178,722978.0
2022-06-10 10:00:00,180.76,180.84,177.23,178.04,560402.0,179.1592,179.2385,175.6605,176.4633,560402.0
2022-06-10 10:30:00,177.95,178.83,177.44,177.47,365713.0,176.3741,177.2463,175.8686,175.8984,365713.0
2022-06-10 11:00:00,177.46,178.44,177.2,177.73,304888.0,175.8885,176.8598,175.6308,176.1561,304888.0
2022-06-10 11:30:00,177.7,179.33,177.44,179.1,284500.0,176.1263,177.7419,175.8686,177.5139,284500.0
2022-06-10 12:00:00,179.08,179.47,178.44,179.16,283692.0,177.4941,177.8807,176.8598,177.5734,283692.0
2022-06-10 12:30:00,179.17,179.86,178.62,179.46,166772.0,177.5833,178.2672,177.0382,177.8707,166772.0
2022-06-10 13:00:00,179.43,179.55,178.72,179.5,219987.0,177.841,177.96,177.1373,177.9104,219987.0
2022-06-10 13:30:00,179.52,180.03,178.86,179.72,193475.0,177.9302,178.4357,177.2761,178.1284,193475.0
2022-06-10 14:00:00,179.73,180.43,179.23,179.87,185447.0,178.1384,178.8322,177.6428,178.2771,185447.0
2022-06-10 14:30:00,179.89,181.0,179.45,180.85,220594.0,178.2969,179.3971,177.8608,179.2484,220594.0
2022-06-10 15:00:00,180.88,181.26,179.76,180.8,457581.0,179.2782,179.6548,178.1681,179.1989,457581.0
2022-06-10 15:30:00,180.81,180.88,178.43,178.49,979321.0,179.2088,179.2782,176.8499,176.9093,979321.0
2022-06-13 09:30:00,170.55,172.68,169.69,170.37,1091209.0,169.0397,171.1508,168.1873,168.8612,1091209.0
2022-06-13 10:00:00,170.39,171.06,169.3,169.86,614676.0,168.8811,169.5451,167.8007,168.3558,614676.0
2022-06-13 10:30:00,169.86,169.98,168.71,168.72,627189.0,168.3558,168.4747,167.2159,167.2259,627189.0
2022-06-13 11:00:00,168.67,168.8,167.42,168.28,465113.0,167.1763,167.3052,165.9374,166.7898,465113.0
2022-06-13 11:30:00,168.25,169.08,167.14,167.62,451872.0,166.76,167.5827,165.6599,166.1356,451872.0
2022-06-13 12:00:00,167.6,169.05,167.38,168.97,307844.0,166.1158,167.5529,165.8977,167.4736,307844.0
2022-06-13 12:30:00,168.82,170.61,167.89,167.89,239794.0,167.325,169.0991,166.4032,166.4032,239794.0
2022-06-13 13:00:00,167.89,168.15,167.31,167.65,247421.0,166.4032,166.6609,165.8283,166.1653,247421.0
2022-06-13 13:30:00,167.66,168.28,167.17,167.89,197691.0,166.1752,166.7898,165.6896,166.4032,197691.0
2022-06-13 14:00:00,167.9,167.93,166.94,166.97,250146.0,166.4131,166.4429,165.4616,165.4914,250146.0
2022-06-13 14:30:00,166.98,167.91,166.6,166.95,300149.0,165.5013,166.423,165.1246,165.4715,300149.0
2022-06-13 15:00:00,166.9,167.41,165.52,165.82,490728.0,165.422,165.9275,164.0542,164.3515,490728.0
2022-06-13 15:30:00,165.81,166.23,165.06,166.09,1097738.0,164.3416,164.7579,163.5983,164.6191,1097738.0
2022-06-14 09:30:00,168.73,169.63,162.57,165.21,625253.0,167.2358,168.1278,161.1303,163.7469,625253.0
2022-06-14 10:00:00,165.21,165.8,162.92,162.97,246482.0,163.7469,164.3317,161.4772,161.5268,246482.0
2022-06-14 10:30:00,162.96,164.94,162.75,164.34,367388.0,161.5169,163.4793,161.3087,162.8846,367388.0
2022-06-14 11:00:00,164.32,164.74,162.77,163.6,416372.0,162.8648,163.2811,161.3286,162.1512,416372.0
2022-06-14 11:30:00,163.58,164.71,163.34,164.55,402650.0,162.1314,163.2514,161.8935,163.0928,402650.0
2022-06-14 12:00:00,164.55,164.57,163.22,163.28,247620.0,163.0928,163.1126,161.7746,161.834,247620.0
2022-06-14 12:30:00,163.29,164.68,163.04,164.63,233127.0,161.8439,163.2216,161.5962,163.1721,233127.0
2022-06-14 13:00:00,164.62,166.06,164.53,165.02,280301.0,163.1622,164.5894,163.073,163.5586,280301.0
2022-06-14 13:30:00,165.0,165.18,163.67,163.76,296961.0,163.5388,163.7172,162.2206,162.3098,296961.0
2022-06-14 14:00:00,163.75,164.15,163.58,163.9,271582.0,162.2999,162.6963,162.1314,162.4485,271582.0
2022-06-14 14:30:00,163.9,164.36,163.16,163.24,225251.0,162.4485,162.9045,161.7151,161.7944,225251.0
2022-06-14 15:00:00,163.2,163.47,162.15,163.43,284044.0,161.7547,162.0224,160.714,161.9827,284044.0
2022-06-14 15:30:00,163.43,165.05,163.42,164.54,765999.0,161.9827,163.5884,161.9728,163.0829,765999.0
2022-06-15 09:30:00,166.73,168.82,166.14,167.17,431272.0,165.2535,167.325,164.6687,165.6896,431272.0
2022-06-15 10:00:00,167.17,168.46,166.66,167.42,227642.0,165.6896,166.9682,165.1841,165.9374,227642.0
2022-06-15 10:30:00,167.47,167.75,166.63,167.39,231787.0,165.9869,166.2644,165.1544,165.9076,231787.0
2022-06-15 11:00:00,167.44,167.71,166.82,167.27,139739.0,165.9572,166.2248,165.3427,165.7887,139739.0
2022-06-15 11:30:00,167.24,167.59,166.52,166.86,109088.0,165.759,166.1059,165.0453,165.3823,109088.0
2022-06-15 12:00:00,166.9,167.86,166.9,167.6,145216.0,165.422,166.3735,165.422,166.1158,145216.0
2022-06-15 12:30:00,167.63,167.65,166.15,166.29,141828.0,166.1455,166.1653,164.6786,164.8174,141828.0
2022-06-15 13:00:00,166.24,166.63,166.07,166.53,173146.0,164.7678,165.1544,164.5993,165.0553,173146.0
2022-06-15 13:30:00,166.52,167.94,166.36,167.38,163246.0,165.0453,166.4528,164.8868,165.8977,163246.0
2022-06-15 14:00:00,167.3,168.7,164.98,166.34,309628.0,165.8184,167.206,163.519,164.8669,309628.0
2022-06-15 14:30:00,166.48,170.64,164.68,168.39,444452.0,165.0057,169.1289,163.2216,166.8988,444452.0
2022-06-15 15:00:00,168.53,170.69,168.13,170.68,349075.0,167.0375,169.1784,166.6411,169.1685,349075.0
2022-06-15 15:30:00,170.73,171.5,168.23,168.66,765927.0,169.2181,169.9812,166.7402,167.1664,765927.0
2022-06-16 09:30:00,163.73,166.9,163.55,164.45,698292.0,162.28,165.422,162.1016,162.9937,698292.0
2022-06-16 10:00:00,164.47,164.48,161.64,162.13,349228.0,163.0135,163.0234,160.2086,160.6942,349228.0
2022-06-16 10:30:00,162.08,162.12,160.4,160.76,227305.0,160.6447,160.6843,158.9795,159.3364,227305.0
2022-06-16 11:00:00,160.76,162.1,160.51,161.81,206298.0,159.3364,160.6645,159.0886,160.3771,206298.0
2022-06-16 11:30:00,161.84,161.89,160.35,161.27,200322.0,160.4068,160.4563,158.93,159.8418,200322.0
2022-06-16 12:00:00,161.22,161.63,160.42,161.53,139986.0,159.7923,160.1986,158.9994,160.0995,139986.0
2022-06-16 12:30:00,161.52,161.93,160.83,161.48,201038.0,160.0896,160.496,159.4057,160.05,201038.0
2022-06-16 13:00:00,161.59,162.0,160.82,161.61,167547.0,160.159,160.5654,159.3958,160.1788,167547.0
2022-06-16 13:30:00,161.56,161.74,160.18,160.22,154846.0,160.1293,160.3077,158.7615,158.8011,154846.0
2022-06-16 14:00:00,160.18,160.79,159.91,160.59,165074.0,158.7615,159.3661,158.4939,159.1679,165074.0
2022-06-16 14:30:00,160.6,161.12,159.55,159.59,297017.0,159.1778,159.6932,158.1371,158.1767,297017.0
2022-06-16 15:00:00,159.58,160.52,159.21,160.4,675466.0,158.1668,159.0985,157.8001,158.9795,675466.0
2022-06-16 15:30:00,160.36,160.36,158.62,159.95,1481901.0,158.9399,158.9399,157.2153,158.5335,1481901.0
2022-06-17 09:30:00,158.52,164.55,158.17,163.6,2001912.0,157.1162,163.0928,156.7693,162.1512,2001912.0
2022-06-17 10:00:00,163.65,164.48,161.37,161.79,498692.0,162.2008,163.0234,159.9409,160.3572,498692.0
2022-06-17 10:30:00,161.8,162.5,160.73,162.25,401275.0,160.3671,161.0609,159.3066,160.8132,401275.0
2022-06-17 11:00:00,162.27,164.84,161.86,164.46,376196.0,160.833,163.3802,160.4266,163.0036,376196.0
2022-06-17 11:30:00,164.47,164.81,163.11,163.6,270151.0,163.0135,163.3505,161.6655,162.1512,270151.0
2022-06-17 12:00:00,163.63,164.5,163.31,163.99,367250.0,162.1809,163.0432,161.8638,162.5377,367250.0
2022-06-17 12:30:00,164.02,164.41,163.54,164.38,307166.0,162.5675,162.954,162.0917,162.9243,307166.0
2022-06-17 13:00:00,164.38,165.9,164.28,165.53,249467.0,162.9243,164.4308,162.8252,164.0641,249467.0
2022-06-17 13:30:00,165.57,166.14,165.19,165.51,279832.0,164.1038,164.6687,163.7271,164.0443,279832.0
2022-06-17 14:00:00,165.54,166.17,165.39,165.83,268560.0,164.074,164.6984,163.9253,164.3615,268560.0
2022-06-17 14:30:00,165.78,166.23,164.62,164.78,315390.0,164.3119,164.7579,163.1622,163.3208,315390.0
2022-06-17 15:00:00,164.78,165.42,163.83,165.0,387594.0,163.3208,163.9551,162.3792,163.5388,387594.0
2022-06-17 15:30:00,165.02,165.05,163.05,163.26,965824.0,163.5586,163.5884,161.6061,161.8142,965824.0
2022-06-21 09:30:00,165.05,168.2,164.9,168.06,556738.0,163.5884,166.7105,163.4397,166.5717,556738.0
2022-06-21 10:00:00,168.09,169.03,167.32,168.57,411308.0,166.6014,167.5331,165.8383,167.0772,411308.0
2022-06-21 10:30:00,168.6,169.35,168.35,168.9,321539.0,167.1069,167.8503,166.8591,167.4043,321539.0
2022-06-21 11:00:00,168.86,169.28,167.86,167.92,201574.0,167.3646,167.7809,166.3735,166.4329,201574.0
2022-06-21 11:30:00,167.92,168.02,167.15,167.47,153126.0,166.4329,166.5321,165.6698,165.9869,153126.0
2022-06-21 12:00:00,167.43,167.89,167.19,167.2,118092.0,165.9473,166.4032,165.7094,165.7193,118092.0
2022-06-21 12:30:00,167.19,167.95,166.97,167.2,195041.0,165.7094,166.4627,165.4914,165.7193,195041.0
2022-06-21 13:00:00,167.22,167.81,166.44,167.49,188503.0,165.7391,166.3239,164.9661,166.0068,188503.0
2022-06-21 13:30:00,167.51,168.03,167.14,167.31,187215.0,166.0266,166.542,165.6599,165.8283,187215.0
2022-06-21 14:00:00,167.31,167.7,166.89,167.35,207220.0,165.8283,166.2149,165.4121,165.868,207220.0
2022-06-21 14:30:00,167.38,167.84,167.11,167.64,234811.0,165.8977,166.3537,165.6301,166.1554,234811.0
2022-06-21 15:00:00,167.66,168.06,167.2,167.3,286334.0,166.1752,166.5717,165.7193,165.8184,286334.0
2022-06-21 15:30:00,167.33,167.61,166.51,166.83,510442.0,165.8482,166.1257,165.0354,165.3526,510442.0
2022-06-22 09:30:00,164.7,168.12,164.21,168.0,528414.0,163.2415,166.6312,162.7558,166.5122,528414.0
2022-06-22 10:00:00,168.04,168.89,166.89,168.73,388862.0,166.5519,167.3944,165.4121,167.2358,388862.0
2022-06-22 10:30:00,168.74,170.09,168.41,169.84,403484.0,167.2457,168.5837,166.9186,168.3359,403484.0
2022-06-22 11:00:00,169.86,169.93,168.81,169.43,200949.0,168.3558,168.4251,167.3151,167.9296,200949.0
2022-06-22 11:30:00,169.42,170.19,168.36,168.42,198519.0,167.9197,168.6828,166.869,166.9285,198519.0
2022-06-22 12:00:00,168.41,169.07,167.83,168.75,152139.0,166.9186,167.5728,166.3437,167.2556,152139.0
2022-06-22 12:30:00,168.78,169.6,168.66,169.47,187346.0,167.2853,168.0981,167.1664,167.9692,187346.0
2022-06-22 13:00:00,169.5,169.97,168.87,169.6,164277.0,167.999,168.4648,167.3745,168.0981,164277.0
2022-06-22 13:30:00,169.56,169.92,169.21,169.46,134546.0,168.0584,168.4152,167.7115,167.9593,134546.0
2022-06-22 14:00:00,169.47,170.45,169.35,169.8,266187.0,167.9692,168.9405,167.8503,168.2963,266187.0
2022-06-22 14:30:00,169.83,169.93,169.14,169.43,133255.0,168.326,168.4251,167.6421,167.9296,133255.0
2022-06-22 15:00:00,169.45,169.49,167.7,167.85,207541.0,167.9494,167.989,166.2149,166.3636,207541.0
2022-06-22 15:30:00,167.79,168.12,167.2,167.4,556230.0,166.3041,166.6312,165.7193,165.9175,556230.0
2022-06-23 09:30:00,169.09,170.49,167.12,170.26,663685.0,167.5926,168.9802,165.64,168.7522,663685.0
2022-06-23 10:00:00,170.24,171.58,169.21,171.28,339863.0,168.7324,170.0605,167.7115,169.7632,339863.0
2022-06-23 10:30:00,171.36,171.93,170.59,171.59,419728.0,169.8425,170.4074,169.0793,170.0704,419728.0
2022-06-23 11:00:00,171.6,172.54,171.15,172.28,373157.0,170.0804,171.012,169.6343,170.7543,373157.0
2022-06-23 11:30:00,172.28,172.38,171.11,171.2,407884.0,170.7543,170.8534,169.5947,169.6839,407884.0
2022-06-23 12:00:00,171.18,171.58,170.15,171.53,268405.0,169.6641,170.0605,168.6432,170.011,268405.0
2022-06-23 12:30:00,171.49,171.74,169.92,170.1,245047.0,169.9713,170.2191,168.4152,168.5936,245047.0
2022-06-23 13:00:00,170.13,170.48,169.59,170.23,128488.0,168.6234,168.9703,168.0882,168.7225,128488.0
2022-06-23 13:30:00,170.27,171.94,170.27,171.86,171573.0,168.7621,170.4173,168.7621,170.3381,171573.0
2022-06-23 14:00:00,171.9,172.25,171.45,172.14,190460.0,170.3777,170.7246,169.9317,170.6156,190460.0
2022-06-23 14:30:00,172.07,173.15,172.04,173.09,208381.0,170.5462,171.6166,170.5165,171.5572,208381.0
2022-06-23 15:00:00,173.13,173.29,172.53,172.76,310503.0,171.5968,171.7554,171.0021,171.2301,310503.0
2022-06-23 15:30:00,172.73,173.39,172.57,173.04,750135.0,171.2003,171.8545,171.0418,171.5076,750135.0
2022-06-24 09:30:00,177.72,180.77,176.55,180.64,1160709.0,176.1462,179.1691,174.9865,179.0403,1160709.0
2022-06-24 10:00:00,180.66,183.7,180.38,183.21,1078342.0,179.0601,182.0732,178.7826,181.5875,1078342.0
2022-06-24 10:30:00,183.22,184.28,182.15,183.02,564890.0,181.5975,182.6481,180.5369,181.3992,564890.0
2022-06-24 11:00:00,183.01,184.03,182.01,183.45,387516.0,181.3893,182.4003,180.3982,181.8254,387516.0
2022-06-24 11:30:00,183.44,184.08,183.13,184.0,372427.0,181.8155,182.4498,181.5082,182.3705,372427.0
2022-06-24 12:00:00,184.03,184.68,183.22,183.29,303118.0,182.4003,183.0445,181.5975,181.6668,303118.0
2022-06-24 12:30:00,183.3,184.52,183.03,184.17,229367.0,181.6767,182.8859,181.4091,182.539,229367.0
2022-06-24 13:00:00,184.14,184.23,183.04,183.48,238239.0,182.5093,182.5985,181.419,181.8551,238239.0
2022-06-24 13:30:00,183.44,184.3,183.27,183.41,265883.0,181.8155,182.6679,181.647,181.7858,265883.0
2022-06-24 14:00:00,183.41,184.7,183.22,184.46,242027.0,181.7858,183.0643,181.5975,182.8265,242027.0
2022-06-24 14:30:00,184.46,185.09,184.42,184.97,297957.0,182.8265,183.4509,182.7868,183.332,297957.0
2022-06-24 15:00:00,184.98,185.44,184.7,185.33,474096.0,183.3419,183.7978,183.0643,183.6888,474096.0
2022-06-24 15:30:00,185.31,186.41,184.83,185.97,1236090.0,183.6689,184.7592,183.1932,184.3231,1236090.0
2022-06-27 09:30:00,186.11,186.58,181.12,182.71,550145.0,184.4619,184.9277,179.516,181.092,550145.0
2022-06-27 10:00:00,182.77,183.85,180.76,180.86,254733.0,181.1514,182.2219,179.1592,179.2584,254733.0
2022-06-27 10:30:00,180.78,183.44,180.74,183.42,317328.0,179.1791,181.8155,179.1394,181.7957,317328.0
2022-06-27 11:00:00,183.42,183.85,182.34,183.75,180015.0,181.7957,182.2219,180.7252,182.1228,180015.0
2022-06-27 11:30:00,183.81,183.81,182.81,182.97,179030.0,182.1822,182.1822,181.1911,181.3497,179030.0
2022-06-27 12:00:00,182.99,183.15,181.27,181.5,110866.0,181.3695,181.5281,179.6647,179.8927,110866.0
2022-06-27 12:30:00,181.45,182.08,181.29,182.08,110775.0,179.8431,180.4675,179.6845,180.4675,110775.0
2022-06-27 13:00:00,182.12,182.22,181.46,181.96,109972.0,180.5072,180.6063,179.853,180.3486,109972.0
2022-06-27 13:30:00,181.94,182.01,180.81,180.84,113747.0,180.3288,180.3982,179.2088,179.2385,113747.0
2022-06-27 14:00:00,180.81,181.66,180.62,181.36,183759.0,179.2088,180.0513,179.0205,179.7539,183759.0
2022-06-27 14:30:00,181.35,181.83,181.23,181.48,147699.0,179.744,180.2198,179.6251,179.8729,147699.0
2022-06-27 15:00:00,181.44,181.57,180.64,181.28,274620.0,179.8332,179.9621,179.0403,179.6746,274620.0
2022-06-27 15:30:00,181.27,181.69,180.47,181.37,647965.0,179.6647,180.081,178.8718,179.7638,647965.0
2022-06-28 09:30:00,180.29,182.33,179.18,179.56,392675.0,178.6934,180.7153,177.5932,177.9699,392675.0
2022-06-28 10:00:00,179.5,179.83,177.52,178.3,286307.0,177.9104,178.2375,175.9479,176.721,286307.0
2022-06-28 10:30:00,178.24,178.43,177.5,178.12,230440.0,176.6616,176.8499,175.9281,176.5426,230440.0
2022-06-28 11:00:00,178.15,178.15,176.06,176.1,210742.0,176.5723,176.5723,174.5009,174.5405,210742.0
2022-06-28 11:30:00,176.09,176.59,174.9,175.0,226821.0,174.5306,175.0262,173.3511,173.4502,226821.0
2022-06-28 12:00:00,174.96,175.13,173.83,174.31,437030.0,173.4106,173.5791,172.2906,172.7664,437030.0
2022-06-28 12:30:00,174.31,175.11,173.78,174.64,190982.0,172.7664,173.5593,172.241,173.0934,190982.0
2022-06-28 13:00:00,174.65,174.65,173.26,173.84,166991.0,173.1033,173.1033,171.7257,172.3005,166991.0
2022-06-28 13:30:00,173.79,173.83,172.98,173.02,109248.0,172.251,172.2906,171.4481,171.4878,109248.0
2022-06-28 14:00:00,173.03,173.49,172.4,172.64,144561.0,171.4977,171.9536,170.8733,171.1111,144561.0
2022-06-28 14:30:00,172.61,172.87,171.93,172.33,274536.0,171.0814,171.3391,170.4074,170.8039,274536.0
2022-06-28 15:00:00,172.39,172.64,171.69,172.43,239805.0,170.8634,171.1111,170.1696,170.903,239805.0
2022-06-28 15:30:00,172.4,172.63,171.44,171.44,1071498.0,170.8733,171.1012,169.9218,169.9218,1071498.0
2022-06-29 09:30:00,172.5,173.78,168.06,171.13,522898.0,170.9724,172.241,166.5717,169.6145,522898.0
2022-06-29 10:00:00,171.08,172.7,169.81,171.06,302752.0,169.565,171.1706,168.3062,169.5451,302752.0
2022-06-29 10:30:00,171.03,172.48,170.2,171.06,199907.0,169.5154,170.9526,168.6928,169.5451,199907.0
2022-06-29 11:00:00,171.09,171.29,169.99,170.61,114961.0,169.5749,169.7731,168.4846,169.0991,114961.0
2022-06-29 11:30:00,170.64,171.36,170.22,170.66,123631.0,169.1289,169.8425,168.7126,169.1487,123631.0
2022-06-29 12:00:00,170.61,170.63,169.67,169.74,125482.0,169.0991,169.1189,168.1674,168.2368,125482.0
2022-06-29 12:30:00,169.68,170.42,169.68,170.34,117307.0,168.1774,168.9108,168.1774,168.8315,117307.0
2022-06-29 13:00:00,170.23,170.7,169.7,170.23,162131.0,168.7225,169.1883,168.1972,168.7225,162131.0
2022-06-29 13:30:00,170.21,170.77,169.9,170.52,167145.0,168.7027,169.2577,168.3954,169.0099,167145.0
2022-06-29 14:00:00,170.52,171.08,170.29,170.58,263378.0,169.0099,169.565,168.782,169.0694,263378.0
2022-06-29 14:30:00,170.53,170.55,169.68,169.88,145586.0,169.0198,169.0397,168.1774,168.3756,145586.0
2022-06-29 15:00:00,169.89,170.93,169.68,170.85,138284.0,168.3855,169.4163,168.1774,169.337,138284.0
2022-06-29 15:30:00,170.8,170.94,170.02,170.57,617935.0,169.2874,169.4262,168.5143,169.0595,617935.0
2022-06-30 09:30:00,165.05,167.5,161.11,162.1,953976.0,163.5884,166.0167,159.6833,160.6645,953976.0
2022-06-30 10:00:00,162.13,163.38,161.92,163.09,516307.0,160.6942,161.9331,160.4861,161.6457,516307.0
2022-06-30 10:30:00,163.07,164.01,162.78,163.97,354613.0,161.6259,162.5576,161.3385,162.5179,354613.0
2022-06-30 11:00:00,163.97,165.26,163.42,164.89,513537.0,162.5179,163.7965,161.9728,163.4298,513537.0
2022-06-30 11:30:00,164.9,165.49,164.31,165.25,266476.0,163.4397,164.0245,162.8549,163.7866,266476.0
2022-06-30 12:00:00,165.21,165.57,163.55,165.56,325542.0,163.7469,164.1038,162.1016,164.0938,325542.0
2022-06-30 12:30:00,165.55,166.15,164.94,165.67,223220.0,164.0839,164.6786,163.4793,164.2029,223220.0
2022-06-30 13:00:00,165.71,166.18,164.39,164.93,294176.0,164.2425,164.7084,162.9342,163.4694,294176.0
2022-06-30 13:30:00,164.89,166.49,164.89,166.06,287305.0,163.4298,165.0156,163.4298,164.5894,287305.0
2022-06-30 14:00:00,166.04,166.04,164.8,165.15,323832.0,164.5696,164.5696,163.3406,163.6875,323832.0
2022-06-30 14:30:00,165.17,165.31,163.63,163.82,252740.0,163.7073,163.8461,162.1809,162.3693,252740.0
2022-06-30 15:00:00,163.79,164.54,162.76,164.47,289597.0,162.3395,163.0829,161.3186,163.0135,289597.0
2022-06-30 15:30:00,164.49,165.61,163.94,165.11,988196.0,163.0333,164.1434,162.4882,163.6478,988196.0
2022-07-01 09:30:00,164.76,168.24,164.05,168.03,456654.0,163.3009,166.7501,162.5972,166.542,456654.0
2022-07-01 10:00:00,168.12,169.15,165.76,165.81,307252.0,166.6312,167.6521,164.2921,164.3416,307252.0
2022-07-01 10:30:00,165.65,166.22,164.76,166.17,341824.0,164.183,164.748,163.3009,164.6984,341824.0
2022-07-01 11:00:00,166.1,167.25,165.28,166.37,174545.0,164.6291,165.7689,163.8163,164.8967,174545.0
2022-07-01 11:30:00,166.43,167.23,165.65,165.97,105453.0,164.9561,165.7491,164.183,164.5002,105453.0
2022-07-01 12:00:00,165.93,166.38,165.39,166.38,55494.0,164.4606,164.9066,163.9253,164.9066,55494.0
2022-07-01 12:30:00,166.4,166.6,165.55,165.6,85059.0,164.9264,165.1246,164.0839,164.1335,85059.0
2022-07-01 13:00:00,165.56,166.27,165.45,166.27,89162.0,164.0938,164.7976,163.9848,164.7976,89162.0
2022-07-01 13:30:00,166.34,167.13,166.27,167.1,104577.0,164.8669,165.6499,164.7976,165.6202,104577.0
2022-07-01 14:00:00,167.1,167.58,166.4,167.3,110747.0,165.6202,166.096,164.9264,165.8184,110747.0
2022-07-01 14:30:00,167.35,168.08,167.3,167.74,95446.0,165.868,166.5915,165.8184,166.2545,95446.0
2022-07-01 15:00:00,167.7,168.09,167.3,167.69,151327.0,166.2149,166.6014,165.8184,166.205,151327.0
2022-07-01 15:30:00,167.72,168.47,167.69,168.2,452005.0,166.2347,166.9781,166.205,166.7105,452005.0
2022-07-05 09:30:00,166.1,167.52,164.61,166.74,344197.0,164.6291,166.0365,163.1523,165.2634,344197.0
2022-07-05 10:00:00,166.68,168.46,165.73,168.03,265290.0,165.2039,166.9682,164.2623,166.542,265290.0
2022-07-05 10:30:00,168.03,170.05,167.66,168.39,239364.0,166.542,168.5441,166.1752,166.8988,239364.0
2022-07-05 11:00:00,168.34,168.44,167.3,167.7,135216.0,166.8492,166.9483,165.8184,166.2149,135216.0
2022-07-05 11:30:00,167.6,169.05,167.39,168.69,108408.0,166.1158,167.5529,165.9076,167.1961,108408.0
2022-07-05 12:00:00,168.74,170.34,168.48,169.68,95667.0,167.2457,168.8315,166.988,168.1774,95667.0
2022-07-05 12:30:00,169.69,169.86,168.81,169.12,91578.0,168.1873,168.3558,167.3151,167.6223,91578.0
2022-07-05 13:00:00,169.14,170.8,169.1,170.68,106481.0,167.6421,169.2874,167.6025,169.1685,106481.0
2022-07-05 13:30:00,170.69,171.3,170.31,170.69,95216.0,169.1784,169.783,168.8018,169.1784,95216.0
2022-07-05 14:00:00,170.72,171.42,170.37,171.26,101964.0,169.2081,169.9019,168.8612,169.7434,101964.0
2022-07-05 14:30:00,171.33,172.27,171.33,171.89,125169.0,169.8127,170.7444,169.8127,170.3678,125169.0
2022-07-05 15:00:00,171.91,172.35,171.22,172.25,196536.0,170.3876,170.8237,169.7037,170.7246,196536.0
2022-07-05 15:30:00,172.24,172.35,171.76,172.2,360731.0,170.7147,170.8237,170.2389,170.675,360731.0
2022-07-06 09:30:00,173.52,175.06,171.53,173.77,328336.0,171.9834,173.5097,170.011,172.2311,328336.0
2022-07-06 10:00:00,173.68,173.81,171.93,172.49,314189.0,172.1419,172.2708,170.4074,170.9625,314189.0
2022-07-06 10:30:00,172.55,173.81,171.98,173.62,160328.0,171.0219,172.2708,170.457,172.0825,160328.0
2022-07-06 11:00:00,173.64,173.92,171.91,171.98,132118.0,172.1023,172.3798,170.3876,170.457,132118.0
2022-07-06 11:30:00,171.98,172.09,171.28,171.71,98481.0,170.457,170.566,169.7632,170.1894,98481.0
2022-07-06 12:00:00,171.84,172.26,171.59,172.1,69974.0,170.3182,170.7345,170.0704,170.5759,69974.0
2022-07-06 12:30:00,172.1,172.58,171.91,172.46,74089.0,170.5759,171.0517,170.3876,170.9327,74089.0
2022-07-06 13:00:00,172.53,172.78,172.2,172.56,90685.0,171.0021,171.2499,170.675,171.0319,90685.0
2022-07-06 13:30:00,172.54,172.6,171.88,172.14,104046.0,171.012,171.0715,170.3579,170.6156,104046.0
2022-07-06 14:00:00,172.09,172.8,170.83,172.31,178599.0,170.566,171.2697,169.3172,170.7841,178599.0
2022-07-06 14:30:00,172.42,173.21,172.03,173.14,179798.0,170.8931,171.6761,170.5065,171.6067,179798.0
2022-07-06 15:00:00,173.16,173.59,172.49,173.43,138021.0,171.6265,172.0527,170.9625,171.8941,138021.0
2022-07-06 15:30:00,173.44,174.05,172.16,172.7,362339.0,171.9041,172.5087,170.6354,171.1706,362339.0
2022-07-07 09:30:00,174.17,176.31,173.17,175.65,317873.0,172.6276,174.7486,171.6365,174.0945,317873.0
2022-07-07 10:00:00,175.6,175.83,173.96,174.51,198701.0,174.0449,174.2729,172.4195,172.9646,198701.0
2022-07-07 10:30:00,174.61,175.3,174.01,174.87,196687.0,173.0637,173.7476,172.469,173.3214,196687.0
2022-07-07 11:00:00,175.0,175.49,174.13,174.15,167331.0,173.4502,173.9359,172.5879,172.6078,167331.0
2022-07-07 11:30:00,174.18,175.32,173.85,175.32,214427.0,172.6375,173.7674,172.3104,173.7674,214427.0
2022-07-07 12:00:00,175.27,175.95,175.26,175.56,119613.0,173.7179,174.3918,173.7079,174.0053,119613.0
2022-07-07 12:30:00,175.57,175.99,175.21,175.65,72984.0,174.0152,174.4315,173.6584,174.0945,72984.0
2022-07-07 13:00:00,175.62,175.94,175.23,175.6,76675.0,174.0648,174.3819,173.6782,174.0449,76675.0
2022-07-07 13:30:00,175.61,176.33,175.41,176.27,130681.0,174.0548,174.7685,173.8566,174.709,130681.0
2022-07-07 14:00:00,176.21,176.7,176.0,176.43,97753.0,174.6495,175.1352,174.4414,174.8676,97753.0
2022-07-07 14:30:00,176.4,176.53,175.9,176.49,101031.0,174.8378,174.9667,174.3423,174.9271,101031.0
2022-07-07 15:00:00,176.5,176.84,176.32,176.38,155662.0,174.937,175.274,174.7586,174.818,155662.0
2022-07-07 15:30:00,176.37,176.94,176.0,176.57,355606.0,174.8081,175.3731,174.4414,175.0063,355606.0
2022-07-08 09:30:00,174.05,175.24,172.84,173.65,193565.0,172.5087,173.6881,171.3094,172.1122,193565.0
2022-07-08 10:00:00,173.61,176.0,173.2,175.76,153768.0,172.0726,174.4414,171.6662,174.2035,153768.0
2022-07-08 10:30:00,175.83,176.61,175.44,175.93,113028.0,174.2729,175.046,173.8863,174.372,113028.0
2022-07-08 11:00:00,175.97,176.4,175.76,176.2,74992.0,174.4117,174.8378,174.2035,174.6396,74992.0
2022-07-08 11:30:00,176.22,176.25,175.16,175.82,71336.0,174.6594,174.6892,173.6088,174.263,71336.0
2022-07-08 12:00:00,175.91,175.91,174.0,174.0,84154.0,174.3522,174.3522,172.4591,172.4591,84154.0
2022-07-08 12:30:00,174.0,174.21,173.48,173.78,93088.0,172.4591,172.6672,171.9437,172.241,93088.0
2022-07-08 13:00:00,173.74,174.36,173.31,174.32,60176.0,172.2014,172.8159,171.7752,172.7763,60176.0
2022-07-08 13:30:00,174.4,175.63,174.15,175.2,143516.0,172.8556,174.0747,172.6078,173.6485,143516.0
2022-07-08 14:00:00,175.19,175.43,174.84,175.41,66094.0,173.6386,173.8764,173.2917,173.8566,66094.0
2022-07-08 14:30:00,175.4,176.04,175.35,175.78,77571.0,173.8467,174.481,173.7971,174.2233,77571.0
2022-07-08 15:00:00,175.79,175.8,175.14,175.26,62127.0,174.2332,174.2432,173.589,173.7079,62127.0
2022-07-08 15:30:00,175.26,175.95,175.13,175.5,222446.0,173.7079,174.3918,173.5791,173.9458,222446.0
2022-07-11 09:30:00,174.0,174.98,171.36,172.12,273625.0,172.4591,173.4304,169.8425,170.5957,273625.0
2022-07-11 10:00:00,172.04,172.94,171.26,172.63,174398.0,170.5165,171.4085,169.7434,171.1012,174398.0
2022-07-11 10:30:00,172.57,174.3,172.54,173.86,122335.0,171.0418,172.7564,171.012,172.3203,122335.0
2022-07-11 11:00:00,173.82,174.99,173.55,174.81,131399.0,172.2807,173.4403,172.0131,173.2619,131399.0
2022-07-11 11:30:00,174.8,175.34,174.17,175.26,154358.0,173.252,173.7872,172.6276,173.7079,154358.0
2022-07-11 12:00:00,175.29,175.61,174.64,175.46,158723.0,173.7377,174.0548,173.0934,173.9062,158723.0
2022-07-11 12:30:00,175.48,175.56,174.58,174.91,86917.0,173.926,174.0053,173.034,173.361,86917.0
2022-07-11 13:00:00,174.95,175.97,174.84,175.93,122176.0,173.4007,174.4117,173.2917,174.372,122176.0
2022-07-11 13:30:00,175.84,176.32,175.6,176.12,97143.0,174.2828,174.7586,174.0449,174.5603,97143.0
2022-07-11 14:00:00,176.1,176.14,175.55,175.89,149740.0,174.5405,174.5801,173.9954,174.3324,149740.0
2022-07-11 14:30:00,175.86,175.91,174.85,174.85,106276.0,174.3026,174.3522,173.3016,173.3016,106276.0
2022-07-11 15:00:00,174.8,174.84,173.93,174.32,161825.0,173.252,173.2917,172.3897,172.7763,161825.0
2022-07-11 15:30:00,174.3,174.49,173.95,174.36,321702.0,172.7564,172.9448,172.4095,172.8159,321702.0
2022-07-12 09:30:00,172.21,173.38,165.34,165.42,1004567.0,170.685,171.8446,163.8758,163.9551,1004567.0
2022-07-12 10:00:00,165.35,166.46,164.35,164.85,730161.0,163.8857,164.9859,162.8946,163.3901,730161.0
2022-07-12 10:30:00,164.85,166.42,164.81,166.16,417949.0,163.3901,164.9462,163.3505,164.6885,417949.0
2022-07-12 11:00:00,166.17,167.47,165.98,167.19,291798.0,164.6984,165.9869,164.5101,165.7094,291798.0
2022-07-12 11:30:00,167.18,167.63,165.82,166.29,211371.0,165.6995,166.1455,164.3515,164.8174,211371.0
2022-07-12 12:00:00,166.36,167.6,166.36,167.57,121965.0,164.8868,166.1158,164.8868,166.086,121965.0
2022-07-12 12:30:00,167.63,168.46,167.41,167.94,153306.0,166.1455,166.9682,165.9275,166.4528,153306.0
2022-07-12 13:00:00,167.93,168.42,167.12,167.78,159674.0,166.4429,166.9285,165.64,166.2942,159674.0
2022-07-12 13:30:00,167.77,167.77,167.13,167.53,114787.0,166.2843,166.2843,165.6499,166.0464,114787.0
2022-07-12 14:00:00,167.59,168.27,167.08,168.2,165703.0,166.1059,166.7798,165.6004,166.7105,165703.0
2022-07-12 14:30:00,168.19,168.23,167.11,167.12,195580.0,166.7006,166.7402,165.6301,165.64,195580.0
2022-07-12 15:00:00,167.09,167.09,166.02,166.22,213982.0,165.6103,165.6103,164.5498,164.748,213982.0
2022-07-12 15:30:00,166.22,166.75,165.64,166.4,622395.0,164.748,165.2733,164.1731,164.9264,622395.0
2022-07-13 09:30:00,162.41,164.46,161.17,163.44,632711.0,160.9717,163.0036,159.7427,161.9926,632711.0
2022-07-13 10:00:00,163.41,163.96,162.0,163.81,273709.0,161.9629,162.508,160.5654,162.3593,273709.0
2022-07-13 10:30:00,163.81,165.29,163.6,164.31,572444.0,162.3593,163.8262,162.1512,162.8549,572444.0
2022-07-13 11:00:00,164.35,165.84,164.08,164.86,234608.0,162.8946,164.3714,162.6269,163.4,234608.0
2022-07-13 11:30:00,164.89,165.19,163.98,164.72,124431.0,163.4298,163.7271,162.5278,163.2613,124431.0
2022-07-13 12:00:00,164.67,165.32,164.21,164.84,149073.0,163.2117,163.856,162.7558,163.3802,149073.0
2022-07-13 12:30:00,164.88,165.14,164.6,165.05,143969.0,163.4199,163.6776,163.1423,163.5884,143969.0
2022-07-13 13:00:00,165.03,165.64,164.38,164.69,166408.0,163.5685,164.1731,162.9243,163.2315,166408.0
2022-07-13 13:30:00,164.69,164.7,163.94,164.54,179097.0,163.2315,163.2415,162.4882,163.0829,179097.0
2022-07-13 14:00:00,164.45,164.49,163.23,163.89,178338.0,162.9937,163.0333,161.7845,162.4386,178338.0
2022-07-13 14:30:00,163.87,164.29,163.45,164.14,209389.0,162.4188,162.8351,162.0025,162.6864,209389.0
2022-07-13 15:00:00,164.18,164.2,163.29,163.45,229012.0,162.7261,162.7459,161.8439,162.0025,229012.0
2022-07-13 15:30:00,163.48,163.8,162.89,163.5,689986.0,162.0323,162.3494,161.4475,162.0521,689986.0
2022-07-14 09:30:00,161.03,161.71,158.77,158.88,499778.0,159.604,160.2779,157.364,157.473,499778.0
2022-07-14 10:00:00,158.85,159.04,157.65,157.91,322946.0,157.4433,157.6316,156.2539,156.5116,322946.0
2022-07-14 10:30:00,157.87,159.11,157.73,158.62,307557.0,156.4719,157.701,156.3332,157.2153,307557.0
2022-07-14 11:00:00,158.63,160.39,158.35,159.88,293348.0,157.2252,158.9696,156.9477,158.4641,293348.0
2022-07-14 11:30:00,159.86,161.42,159.69,160.89,341079.0,158.4443,159.9905,158.2758,159.4652,341079.0
2022-07-14 12:00:00,161.0,161.09,160.14,160.19,171364.0,159.5742,159.6634,158.7218,158.7714,171364.0
2022-07-14 12:30:00,160.22,160.47,159.62,160.29,218868.0,158.8011,159.0489,158.2064,158.8705,218868.0
2022-07-14 13:00:00,160.25,160.85,159.99,160.82,130215.0,158.8309,159.4256,158.5732,159.3958,130215.0
2022-07-14 13:30:00,160.77,161.12,160.51,160.87,131272.0,159.3463,159.6932,159.0886,159.4454,131272.0
2022-07-14 14:00:00,160.87,161.56,160.49,161.48,168984.0,159.4454,160.1293,159.0687,160.05,168984.0
2022-07-14 14:30:00,161.44,161.67,160.72,161.25,203711.0,160.0103,160.2383,159.2967,159.822,203711.0
2022-07-14 15:00:00,161.27,161.4,160.79,161.22,200630.0,159.8418,159.9707,159.3661,159.7923,200630.0
2022-07-14 15:30:00,161.25,161.42,160.24,161.04,592376.0,159.822,159.9905,158.821,159.6139,592376.0
2022-07-15 09:30:00,163.29,165.82,162.22,163.68,577071.0,161.8439,164.3515,160.7834,162.2305,577071.0
2022-07-15 10:00:00,163.69,167.15,163.63,167.04,528210.0,162.2404,165.6698,162.1809,165.5607,528210.0
2022-07-15 10:30:00,167.04,167.11,165.23,165.76,369857.0,165.5607,165.6301,163.7668,164.2921,369857.0
2022-07-15 11:00:00,165.76,166.75,165.59,166.13,224328.0,164.2921,165.2733,164.1236,164.6588,224328.0
2022-07-15 11:30:00,166.11,166.8,165.83,166.56,129850.0,164.639,165.3229,164.3615,165.085,129850.0
2022-07-15 12:00:00,166.56,166.67,165.78,165.97,122222.0,165.085,165.194,164.3119,164.5002,122222.0
2022-07-15 12:30:00,165.95,166.12,165.66,165.87,75824.0,164.4804,164.6489,164.193,164.4011,75824.0
2022-07-15 13:00:00,165.85,166.1,165.71,166.09,53952.0,164.3813,164.6291,164.2425,164.6191,53952.0
2022-07-15 13:30:00,166.15,166.8,166.13,166.62,99977.0,164.6786,165.3229,164.6588,165.1445,99977.0
2022-07-15 14:00:00,166.67,166.68,166.11,166.53,88518.0,165.194,165.2039,164.639,165.0553,88518.0
2022-07-15 14:30:00,166.56,166.95,166.52,166.56,116476.0,165.085,165.4715,165.0453,165.085,116476.0
2022-07-15 15:00:00,166.52,166.65,166.17,166.32,136812.0,165.0453,165.1742,164.6984,164.8471,136812.0
2022-07-15 15:30:00,166.33,167.61,166.0,167.32,630370.0,164.857,166.1257,164.5299,165.8383,630370.0
2022-07-18 09:30:00,168.95,171.58,168.32,171.49,360461.0,167.4538,170.0605,166.8294,169.9713,360461.0
2022-07-18 10:00:00,171.6,171.8,169.55,169.8,119652.0,170.0804,170.2786,168.0485,168.2963,119652.0
2022-07-18 10:30:00,169.8,170.51,169.13,170.44,143320.0,168.2963,169.0,167.6322,168.9306,143320.0
2022-07-18 11:00:00,170.44,171.39,170.43,171.34,164321.0,168.9306,169.8722,168.9207,169.8227,164321.0
2022-07-18 11:30:00,171.35,172.13,170.73,172.03,164003.0,169.8326,170.6057,169.2181,170.5065,164003.0
2022-07-18 12:00:00,172.02,172.25,171.76,171.95,102585.0,170.4966,170.7246,170.2389,170.4273,102585.0
2022-07-18 12:30:00,171.96,172.64,171.49,171.49,186391.0,170.4372,171.1111,169.9713,169.9713,186391.0
2022-07-18 13:00:00,171.49,171.82,170.8,171.39,142913.0,169.9713,170.2984,169.2874,169.8722,142913.0
2022-07-18 13:30:00,171.43,171.47,169.8,169.95,110964.0,169.9119,169.9515,168.2963,168.445,110964.0
2022-07-18 14:00:00,169.94,170.16,169.43,169.62,92234.0,168.4351,168.6531,167.9296,168.1179,92234.0
2022-07-18 14:30:00,169.64,169.78,168.43,168.57,122338.0,168.1377,168.2765,166.9384,167.0772,122338.0
2022-07-18 15:00:00,168.53,168.98,168.2,168.4,99542.0,167.0375,167.4836,166.7105,166.9087,99542.0
2022-07-18 15:30:00,168.39,168.4,167.11,167.89,300614.0,166.8988,166.9087,165.6301,166.4032,300614.0
2022-07-19 09:30:00,170.92,171.17,167.81,169.34,277541.0,169.4064,169.6542,166.3239,167.8404,277541.0
2022-07-19 10:00:00,169.24,169.57,168.17,169.33,116845.0,167.7413,168.0683,166.6807,167.8305,116845.0
2022-07-19 10:30:00,169.39,171.44,169.38,171.36,173583.0,167.8899,169.9218,167.88,169.8425,173583.0
2022-07-19 11:00:00,171.38,171.98,171.19,171.71,184463.0,169.8623,170.457,169.674,170.1894,184463.0
2022-07-19 11:30:00,171.68,172.37,171.68,172.34,156815.0,170.1596,170.8435,170.1596,170.8138,156815.0
2022-07-19 12:00:00,172.33,172.37,171.49,172.24,100449.0,170.8039,170.8435,169.9713,170.7147,100449.0
2022-07-19 12:30:00,172.27,172.67,172.1,172.67,110100.0,170.7444,171.1409,170.5759,171.1409,110100.0
2022-07-19 13:00:00,172.69,172.8,172.3,172.52,153189.0,171.1607,171.2697,170.7742,170.9922,153189.0
2022-07-19 13:30:00,172.52,173.79,172.32,173.61,193830.0,170.9922,172.251,170.794,172.0726,193830.0
2022-07-19 14:00:00,173.61,174.09,173.5,173.5,157347.0,172.0726,172.5483,171.9635,171.9635,157347.0
2022-07-19 14:30:00,173.52,173.86,173.2,173.58,110990.0,171.9834,172.3203,171.6662,172.0428,110990.0
2022-07-19 15:00:00,173.62,173.92,173.46,173.6,139846.0,172.0825,172.3798,171.9239,172.0626,139846.0
2022-07-19 15:30:00,173.58,174.1,173.21,173.71,497454.0,172.0428,172.5582,171.6761,172.1717,497454.0
2022-07-20 09:30:00,176.1,179.75,175.61,178.52,478703.0,174.5405,178.1582,174.0548,176.9391,478703.0
2022-07-20 10:00:00,178.54,180.91,177.36,180.62,224441.0,176.9589,179.3079,175.7893,179.0205,224441.0
2022-07-20 10:30:00,180.62,182.87,180.43,182.87,284355.0,179.0205,181.2506,178.8322,181.2506,284355.0
2022-07-20 11:00:00,182.86,182.88,181.32,181.86,222127.0,181.2406,181.2605,179.7143,180.2495,222127.0
2022-07-20 11:30:00,181.81,183.17,181.73,183.03,161846.0,180.1999,181.5479,180.1206,181.4091,161846.0
2022-07-20 12:00:00,183.05,183.5,182.69,182.85,138307.0,181.429,181.875,181.0721,181.2307,138307.0
2022-07-20 12:30:00,182.86,183.25,181.33,182.66,178325.0,181.2406,181.6272,179.7242,181.0424,178325.0
2022-07-20 13:00:00,182.64,182.77,180.69,182.3,274104.0,181.0226,181.1514,179.0899,180.6856,274104.0
2022-07-20 13:30:00,182.3,183.11,182.04,182.04,157469.0,180.6856,181.4884,180.4279,180.4279,157469.0
2022-07-20 14:00:00,182.01,182.87,181.89,182.68,205245.0,180.3982,181.2506,180.2792,181.0622,205245.0
2022-07-20 14:30:00,182.62,183.07,181.95,182.42,148359.0,181.0028,181.4488,180.3387,180.8045,148359.0
2022-07-20 15:00:00,182.45,183.34,182.32,183.31,210404.0,180.8343,181.7164,180.7054,181.6867,210404.0
2022-07-20 15:30:00,183.34,183.38,182.22,182.45,612611.0,181.7164,181.756,180.6063,180.8343,612611.0
2022-07-21 09:30:00,180.66,183.54,180.21,182.54,280846.0,179.0601,181.9146,178.6141,180.9235,280846.0
2022-07-21 10:00:00,182.46,183.47,180.38,180.84,156348.0,180.8442,181.8452,178.7826,179.2385,156348.0
2022-07-21 10:30:00,180.85,182.03,179.9,181.84,130012.0,179.2484,180.418,178.3069,180.2297,130012.0
2022-07-21 11:00:00,181.89,182.76,181.5,182.76,93293.0,180.2792,181.1415,179.8927,181.1415,93293.0
2022-07-21 11:30:00,182.82,183.55,182.5,183.2,120956.0,181.201,181.9245,180.8838,181.5776,120956.0
2022-07-21 12:00:00,183.18,184.82,183.15,184.77,181563.0,181.5578,183.1833,181.5281,183.1337,181563.0
2022-07-21 12:30:00,184.73,184.85,183.82,184.27,110962.0,183.0941,183.213,182.1921,182.6382,110962.0
2022-07-21 13:00:00,184.3,184.59,183.84,184.19,95524.0,182.6679,182.9553,182.212,182.5589,95524.0
2022-07-21 13:30:00,184.23,184.64,183.59,184.59,111048.0,182.5985,183.0049,181.9642,182.9553,111048.0
2022-07-21 14:00:00,184.6,185.38,184.48,184.68,166520.0,182.9652,183.7383,182.8463,183.0445,166520.0
2022-07-21 14:30:00,184.68,184.73,184.07,184.44,104832.0,183.0445,183.0941,182.4399,182.8066,104832.0
2022-07-21 15:00:00,184.41,184.7,184.1,184.46,156862.0,182.7769,183.0643,182.4697,182.8265,156862.0
2022-07-21 15:30:00,184.46,185.53,184.41,185.45,481975.0,182.8265,183.887,182.7769,183.8077,481975.0
2022-07-22 09:30:00,185.07,187.56,184.38,185.03,345781.0,183.4311,185.899,182.7472,183.3914,345781.0
2022-07-22 10:00:00,185.03,185.12,183.62,184.3,149314.0,183.3914,183.4806,181.9939,182.6679,149314.0
2022-07-22 10:30:00,184.31,184.9,183.7,184.19,88553.0,182.6778,183.2626,182.0732,182.5589,88553.0
2022-07-22 11:00:00,184.15,184.24,183.07,183.14,149403.0,182.5192,182.6084,181.4488,181.5182,149403.0
2022-07-22 11:30:00,183.17,183.67,182.55,183.38,162737.0,181.5479,182.0435,180.9334,181.756,162737.0
2022-07-22 12:00:00,183.41,183.79,182.33,182.98,155497.0,181.7858,182.1624,180.7153,181.3596,155497.0
2022-07-22 12:30:00,182.96,183.6,182.55,182.6,116535.0,181.3398,181.9741,180.9334,180.9829,116535.0
2022-07-22 13:00:00,182.63,182.64,181.4,181.63,161136.0,181.0127,181.0226,179.7936,180.0215,161136.0
2022-07-22 13:30:00,181.53,181.84,181.09,181.66,109239.0,179.9224,180.2297,179.4863,180.0513,109239.0
2022-07-22 14:00:00,181.67,181.7,180.93,181.23,135271.0,180.0612,180.0909,179.3277,179.6251,135271.0
2022-07-22 14:30:00,181.21,182.28,180.94,182.07,101581.0,179.6053,180.6658,179.3376,180.4576,101581.0
2022-07-22 15:00:00,182.06,182.57,181.33,182.55,176467.0,180.4477,180.9532,179.7242,180.9334,176467.0
2022-07-22 15:30:00,182.56,182.73,181.7,182.52,481941.0,180.9433,181.1118,180.0909,180.9037,481941.0
2022-07-25 09:30:00,181.83,181.99,177.91,178.08,459908.0,180.2198,180.3783,176.3345,176.503,459908.0
2022-07-25 10:00:00,178.18,178.4,176.47,177.25,289788.0,176.6021,176.8201,174.9072,175.6803,289788.0
2022-07-25 10:30:00,177.27,178.1,177.02,177.07,159112.0,175.7001,176.5228,175.4524,175.5019,159112.0
2022-07-25 11:00:00,177.06,177.2,176.31,177.06,190108.0,175.492,175.6308,174.7486,175.492,190108.0
2022-07-25 11:30:00,177.06,177.75,176.62,176.64,183942.0,175.492,176.1759,175.0559,175.0757,183942.0
2022-07-25 12:00:00,176.67,177.3,176.1,176.4,118228.0,175.1055,175.7299,174.5405,174.8378,118228.0
2022-07-25 12:30:00,176.37,177.38,176.35,177.07,93976.0,174.8081,175.8092,174.7883,175.5019,93976.0
2022-07-25 13:00:00,177.12,177.24,176.76,176.9,106623.0,175.5515,175.6704,175.1947,175.3334,106623.0
2022-07-25 13:30:00,176.91,177.15,176.49,176.5,113452.0,175.3433,175.5812,174.9271,174.937,113452.0
2022-07-25 14:00:00,176.5,176.84,175.93,176.03,163025.0,174.937,175.274,174.372,174.4711,163025.0
2022-07-25 14:30:00,176.02,176.35,175.43,175.48,162362.0,174.4612,174.7883,173.8764,173.926,162362.0
2022-07-25 15:00:00,175.47,176.46,175.07,175.7,212340.0,173.9161,174.8973,173.5196,174.144,212340.0
2022-07-25 15:30:00,175.7,177.48,175.35,177.24,554230.0,174.144,175.9083,173.7971,175.6704,554230.0
2022-07-26 09:30:00,177.11,177.13,173.69,174.34,287153.0,175.5416,175.5614,172.1518,172.7961,287153.0
2022-07-26 10:00:00,174.33,174.68,172.73,173.13,95381.0,172.7862,173.1331,171.2003,171.5968,95381.0
2022-07-26 10:30:00,173.1,173.64,172.85,173.49,125899.0,171.5671,172.1023,171.3193,171.9536,125899.0
2022-07-26 11:00:00,173.5,173.88,172.9,172.99,78574.0,171.9635,172.3402,171.3688,171.458,78574.0
2022-07-26 11:30:00,172.96,172.96,171.89,172.18,135954.0,171.4283,171.4283,170.3678,170.6552,135954.0
2022-07-26 12:00:00,172.22,172.27,171.44,171.66,159454.0,170.6949,170.7444,169.9218,170.1398,159454.0
2022-07-26 12:30:00,171.7,171.8,170.73,170.94,154476.0,170.1795,170.2786,169.2181,169.4262,154476.0
2022-07-26 13:00:00,170.95,171.23,170.33,170.81,172984.0,169.4361,169.7136,168.8216,169.2974,172984.0
2022-07-26 13:30:00,170.81,170.9,170.13,170.39,229822.0,169.2974,169.3866,168.6234,168.8811,229822.0
2022-07-26 14:00:00,170.42,171.29,169.84,169.84,156559.0,168.9108,169.7731,168.3359,168.3359,156559.0
2022-07-26 14:30:00,169.83,170.72,169.76,170.67,110322.0,168.326,169.2081,168.2566,169.1586,110322.0
2022-07-26 15:00:00,170.63,170.75,169.83,170.34,170335.0,169.1189,169.2379,168.326,168.8315,170335.0
2022-07-26 15:30:00,170.38,170.95,170.0,170.46,497646.0,168.8712,169.4361,168.4945,168.9505,497646.0
2022-07-27 09:30:00,174.86,176.13,174.35,175.68,289596.0,173.3115,174.5702,172.806,174.1242,289596.0
2022-07-27 10:00:00,175.63,177.23,175.35,175.84,158832.0,174.0747,175.6605,173.7971,174.2828,158832.0
2022-07-27 10:30:00,175.86,177.09,175.6,176.93,94533.0,174.3026,175.5217,174.0449,175.3632,94533.0
2022-07-27 11:00:00,176.98,177.76,176.98,177.55,163769.0,175.4127,176.1858,175.4127,175.9777,163769.0
2022-07-27 11:30:00,177.57,177.97,177.48,177.78,99643.0,175.9975,176.3939,175.9083,176.2056,99643.0
2022-07-27 12:00:00,177.86,178.41,177.66,178.34,108089.0,176.2849,176.83,176.0867,176.7607,108089.0
2022-07-27 12:30:00,178.33,178.55,178.1,178.12,113487.0,176.7508,176.9688,176.5228,176.5426,113487.0
2022-07-27 13:00:00,178.13,178.6,177.88,178.34,107670.0,176.5525,177.0184,176.3047,176.7607,107670.0
2022-07-27 13:30:00,178.38,178.45,177.71,178.0,108873.0,176.8003,176.8697,176.1362,176.4237,108873.0
2022-07-27 14:00:00,178.14,178.92,177.58,178.61,129997.0,176.5624,177.3355,176.0074,177.0283,129997.0
2022-07-27 14:30:00,178.64,181.67,178.01,181.09,265885.0,177.058,180.0612,176.4336,179.4863,265885.0
2022-07-27 15:00:00,181.13,182.23,180.76,182.23,296075.0,179.526,180.6162,179.1592,180.6162,296075.0
2022-07-27 15:30:00,182.22,182.23,180.16,180.38,816381.0,180.6063,180.6162,178.5645,178.7826,816381.0
2022-07-28 09:30:00,178.41,180.57,176.1,177.62,522957.0,176.83,178.9709,174.5405,176.047,522957.0
2022-07-28 10:00:00,177.62,178.73,176.28,176.56,337816.0,176.047,177.1472,174.7189,174.9964,337816.0
2022-07-28 10:30:00,176.55,178.97,175.93,178.84,217060.0,174.9865,177.3851,174.372,177.2562,217060.0
2022-07-28 11:00:00,178.96,181.44,178.81,181.43,240976.0,177.3752,179.8332,177.2265,179.8233,240976.0
2022-07-28 11:30:00,181.46,181.72,180.73,180.85,189293.0,179.853,180.1107,179.1295,179.2484,189293.0
2022-07-28 12:00:00,180.88,181.38,180.15,180.81,211753.0,179.2782,179.7737,178.5546,179.2088,211753.0
2022-07-28 12:30:00,180.82,181.02,180.39,180.41,136567.0,179.2187,179.4169,178.7925,178.8123,136567.0
2022-07-28 13:00:00,180.39,181.0,179.87,180.81,83981.0,178.7925,179.3971,178.2771,179.2088,83981.0
2022-07-28 13:30:00,180.79,181.6,180.75,181.39,82321.0,179.189,179.9918,179.1493,179.7837,82321.0
2022-07-28 14:00:00,181.39,181.39,180.59,181.08,77108.0,179.7837,179.7837,178.9907,179.4764,77108.0
2022-07-28 14:30:00,181.07,181.55,180.92,181.51,113777.0,179.4665,179.9422,179.3178,179.9026,113777.0
2022-07-28 15:00:00,181.54,181.88,180.85,181.27,128153.0,179.9323,180.2693,179.2484,179.6647,128153.0
2022-07-28 15:30:00,181.27,181.42,180.77,181.19,326256.0,179.6647,179.8134,179.1691,179.5854,326256.0
2022-07-29 09:30:00,181.82,182.53,180.22,181.42,229111.0,180.2098,180.9136,178.624,179.8134,229111.0
2022-07-29 10:00:00,181.37,182.85,180.97,182.66,279532.0,179.7638,181.2307,179.3674,181.0424,279532.0
2022-07-29 10:30:00,182.69,182.92,181.61,181.61,194827.0,181.0721,181.3001,180.0017,180.0017,194827.0
2022-07-29 11:00:00,181.61,182.06,180.7,180.89,123798.0,180.0017,180.4477,179.0998,179.2881,123798.0
2022-07-29 11:30:00,180.83,181.77,180.8,181.41,156571.0,179.2286,180.1603,179.1989,179.8035,156571.0
2022-07-29 12:00:00,181.41,181.85,181.2,181.53,155707.0,179.8035,180.2396,179.5953,179.9224,155707.0
2022-07-29 12:30:00,181.53,181.99,181.06,181.93,89852.0,179.9224,180.3783,179.4566,180.3189,89852.0
2022-07-29 13:00:00,181.91,181.91,181.48,181.75,86003.0,180.2991,180.2991,179.8729,180.1405,86003.0
2022-07-29 13:30:00,181.75,182.7,181.72,182.52,74943.0,180.1405,181.0821,180.1107,180.9037,74943.0
2022-07-29 14:00:00,182.49,183.59,182.35,183.48,104820.0,180.8739,181.9642,180.7352,181.8551,104820.0
2022-07-29 14:30:00,183.48,183.84,183.26,183.6,142522.0,181.8551,182.212,181.6371,181.9741,142522.0
2022-07-29 15:00:00,183.62,184.18,183.35,184.18,184162.0,181.9939,182.5489,181.7263,182.5489,184162.0
2022-07-29 15:30:00,184.15,184.42,183.73,184.28,540443.0,182.5192,182.7868,182.1029,182.6481,540443.0
2022-08-01 09:30:00,181.3,182.64,179.76,181.3,379677.0,179.6945,181.0226,178.1681,179.6945,379677.0
2022-08-01 10:00:00,181.33,183.55,181.04,182.8,148784.0,179.7242,181.9245,179.4368,181.1812,148784.0
2022-08-01 10:30:00,182.86,185.18,182.86,184.99,169170.0,181.2406,183.5401,181.2406,183.3518,169170.0
2022-08-01 11:00:00,185.11,185.16,184.12,184.56,82209.0,183.4707,183.5203,182.4895,182.9256,82209.0
2022-08-01 11:30:00,184.49,184.79,183.69,184.59,95877.0,182.8562,183.1535,182.0633,182.9553,95877.0
2022-08-01 12:00:00,184.56,184.65,183.66,184.47,136248.0,182.9256,183.0148,182.0336,182.8364,136248.0
2022-08-01 12:30:00,184.48,184.52,183.5,183.84,231207.0,182.8463,182.8859,181.875,182.212,231207.0
2022-08-01 13:00:00,183.86,183.98,182.77,182.78,117118.0,182.2318,182.3507,181.1514,181.1613,117118.0
2022-08-01 13:30:00,182.75,182.9,181.92,182.63,71045.0,181.1316,181.2803,180.309,181.0127,71045.0
2022-08-01 14:00:00,182.67,183.19,182.3,182.77,97470.0,181.0523,181.5677,180.6856,181.1514,97470.0
2022-08-01 14:30:00,182.79,183.1,182.19,182.82,369667.0,181.1713,181.4785,180.5766,181.201,369667.0
2022-08-01 15:00:00,182.82,183.81,182.72,182.91,212439.0,181.201,182.1822,181.1019,181.2902,212439.0
2022-08-01 15:30:00,182.89,183.7,182.77,183.03,323716.0,181.2704,182.0732,181.1514,181.4091,323716.0
2022-08-02 09:30:00,180.81,182.52,180.17,181.0,292102.0,179.2088,180.9037,178.5745,179.3971,292102.0
2022-08-02 10:00:00,181.02,181.02,179.43,180.16,412161.0,179.4169,179.4169,177.841,178.5645,412161.0
2022-08-02 10:30:00,180.24,183.02,180.09,182.38,175218.0,178.6438,181.3992,178.4952,180.7649,175218.0
2022-08-02 11:00:00,182.5,183.01,181.93,182.94,123833.0,180.8838,181.3893,180.3189,181.3199,123833.0
2022-08-02 11:30:00,182.97,183.6,182.1,183.17,107483.0,181.3497,181.9741,180.4874,181.5479,107483.0
2022-08-02 12:00:00,183.19,185.14,183.16,184.92,200184.0,181.5677,183.5004,181.538,183.2824,200184.0
2022-08-02 12:30:00,184.94,185.03,184.24,184.94,216316.0,183.3022,183.3914,182.6084,183.3022,216316.0
2022-08-02 13:00:00,184.95,185.02,183.81,184.02,127768.0,183.3121,183.3815,182.1822,182.3904,127768.0
2022-08-02 13:30:00,184.0,184.0,182.47,183.11,133337.0,182.3705,182.3705,180.8541,181.4884,133337.0
2022-08-02 14:00:00,183.07,183.91,182.88,183.81,89036.0,181.4488,182.2813,181.2605,182.1822,89036.0
2022-08-02 14:30:00,183.78,184.31,183.52,183.84,109428.0,182.1525,182.6778,181.8948,182.212,109428.0
2022-08-02 15:00:00,183.94,184.16,183.34,184.1,124536.0,182.3111,182.5291,181.7164,182.4697,124536.0
2022-08-02 15:30:00,184.08,184.6,183.7,183.89,407185.0,182.4498,182.9652,182.0732,182.2615,407185.0
2022-08-03 09:30:00,185.53,189.32,185.37,188.98,846501.0,183.887,187.6434,183.7284,187.3064,846501.0
2022-08-03 10:00:00,188.92,190.34,188.48,189.18,410102.0,187.247,188.6544,186.8109,187.5047,410102.0
2022-08-03 10:30:00,189.1,189.13,187.7,188.75,237333.0,187.4254,187.4551,186.0378,187.0785,237333.0
2022-08-03 11:00:00,188.85,190.44,188.74,189.83,317575.0,187.1776,188.7535,187.0686,188.1489,317575.0
2022-08-03 11:30:00,189.83,190.36,189.38,190.27,134946.0,188.1489,188.6742,187.7029,188.585,134946.0
2022-08-03 12:00:00,190.24,190.68,189.73,189.74,179105.0,188.5553,188.9914,188.0498,188.0597,179105.0
2022-08-03 12:30:00,189.75,190.34,189.74,190.16,184046.0,188.0696,188.6544,188.0597,188.476,184046.0
2022-08-03 13:00:00,190.19,190.55,189.93,190.15,119985.0,188.5057,188.8625,188.248,188.4661,119985.0
2022-08-03 13:30:00,190.13,190.42,189.79,190.01,185050.0,188.4463,188.7337,188.1093,188.3273,185050.0
2022-08-03 14:00:00,189.99,190.14,189.72,190.06,202311.0,188.3075,188.4562,188.0399,188.3769,202311.0
2022-08-03 14:30:00,190.1,190.23,189.74,190.06,125974.0,188.4165,188.5454,188.0597,188.3769,125974.0
2022-08-03 15:00:00,190.08,190.23,189.72,190.08,148889.0,188.3967,188.5454,188.0399,188.3967,148889.0
2022-08-03 15:30:00,190.08,190.35,189.44,189.65,499865.0,188.3967,188.6643,187.7624,187.9705,499865.0
2022-08-04 09:30:00,188.56,190.03,187.25,189.21,333907.0,186.8902,188.3471,185.5918,187.5344,333907.0
2022-08-04 10:00:00,189.13,190.1,188.67,189.08,121190.0,187.4551,188.4165,186.9992,187.4056,121190.0
2022-08-04 10:30:00,188.98,188.98,187.35,188.59,111336.0,187.3064,187.3064,185.6909,186.9199,111336.0
2022-08-04 11:00:00,188.66,189.07,187.79,188.5,105131.0,186.9893,187.3956,186.127,186.8307,105131.0
2022-08-04 11:30:00,188.51,189.54,188.01,189.05,81171.0,186.8406,187.8615,186.345,187.3758,81171.0
2022-08-04 12:00:00,189.04,189.72,188.69,189.61,71575.0,187.3659,188.0399,187.019,187.9309,71575.0
2022-08-04 12:30:00,189.59,189.69,188.7,189.0,90859.0,187.911,188.0102,187.0289,187.3263,90859.0
2022-08-04 13:00:00,189.04,190.0,188.99,189.66,140925.0,187.3659,188.3174,187.3164,187.9804,140925.0
2022-08-04 13:30:00,189.61,190.44,189.55,190.35,155446.0,187.9309,188.7535,187.8714,188.6643,155446.0
2022-08-04 14:00:00,190.35,190.39,189.76,190.13,112905.0,188.6643,188.704,188.0795,188.4463,112905.0
2022-08-04 14:30:00,190.15,190.53,189.79,190.08,111051.0,188.4661,188.8427,188.1093,188.3967,111051.0
2022-08-04 15:00:00,190.07,190.57,190.0,190.41,77878.0,188.3868,188.8824,188.3174,188.7238,77878.0
2022-08-04 15:30:00,190.41,191.58,189.99,191.34,393750.0,188.7238,189.8834,188.3075,189.6455,393750.0
2022-08-05 09:30:00,187.0,189.35,186.28,188.68,353606.0,185.344,187.6732,184.6304,187.0091,353606.0
2022-08-05 10:00:00,188.63,191.8,188.12,191.23,230608.0,186.9595,190.1015,186.4541,189.5365,230608.0
2022-08-05 10:30:00,191.28,191.57,190.47,190.89,233746.0,189.5861,189.8735,188.7832,189.1995,233746.0
2022-08-05 11:00:00,190.99,191.02,186.55,187.6,293664.0,189.2986,189.3284,184.898,185.9387,293664.0
2022-08-05 11:30:00,187.6,189.12,187.57,188.56,99291.0,185.9387,187.4452,185.9089,186.8902,99291.0
2022-08-05 12:00:00,188.51,189.82,188.49,189.49,121652.0,186.8406,188.139,186.8208,187.8119,121652.0
2022-08-05 12:30:00,189.52,190.23,189.14,190.08,75379.0,187.8417,188.5454,187.465,188.3967,75379.0
2022-08-05 13:00:00,190.09,190.78,189.92,190.28,78939.0,188.4066,189.0905,188.2381,188.5949,78939.0
2022-08-05 13:30:00,190.28,190.77,189.65,189.99,77642.0,188.5949,189.0806,187.9705,188.3075,77642.0
2022-08-05 14:00:00,189.95,190.26,189.45,189.5,112809.0,188.2679,188.5751,187.7723,187.8218,112809.0
2022-08-05 14:30:00,189.46,189.84,189.28,189.66,78040.0,187.7822,188.1588,187.6038,187.9804,78040.0
2022-08-05 15:00:00,189.67,189.87,189.17,189.44,99162.0,187.9903,188.1886,187.4948,187.7624,99162.0
2022-08-05 15:30:00,189.46,190.29,189.41,190.18,306523.0,187.7822,188.6048,187.7326,188.4958,306523.0
2022-08-08 09:30:00,191.09,194.33,190.28,193.5,365516.0,189.3978,192.6091,188.5949,191.7864,365516.0
2022-08-08 10:00:00,193.57,194.37,192.99,193.16,159070.0,191.8558,192.6487,191.2809,191.4494,159070.0
2022-08-08 10:30:00,193.11,193.77,192.57,193.01,97377.0,191.3999,192.054,190.8646,191.3008,97377.0
2022-08-08 11:00:00,193.1,193.55,192.01,192.1,103792.0,191.39,191.836,190.3096,190.3988,103792.0
2022-08-08 11:30:00,192.22,192.28,190.5,191.76,103737.0,190.5177,190.5772,188.813,190.0618,103737.0
2022-08-08 12:00:00,191.74,191.91,190.66,190.78,95446.0,190.042,190.2105,188.9716,189.0905,95446.0
2022-08-08 12:30:00,190.74,191.29,190.46,191.0,82818.0,189.0509,189.596,188.7733,189.3086,82818.0
2022-08-08 13:00:00,190.96,191.29,190.47,190.47,87859.0,189.2689,189.596,188.7832,188.7832,87859.0
2022-08-08 13:30:00,190.44,190.86,190.28,190.73,117469.0,188.7535,189.1698,188.5949,189.0409,117469.0
2022-08-08 14:00:00,190.74,190.74,189.76,190.0,88808.0,189.0509,189.0509,188.0795,188.3174,88808.0
2022-08-08 14:30:00,190.01,190.22,189.29,189.54,88903.0,188.3273,188.5355,187.6137,187.8615,88903.0
2022-08-08 15:00:00,189.53,189.75,189.08,189.52,96430.0,187.8516,188.0696,187.4056,187.8417,96430.0
2022-08-08 15:30:00,189.51,190.12,189.33,189.76,197940.0,187.8317,188.4363,187.6533,188.0795,197940.0
2022-08-09 09:30:00,186.3,187.13,180.42,180.77,740873.0,184.6502,185.4728,178.8222,179.1691,740873.0
2022-08-09 10:00:00,180.77,181.49,179.82,180.99,577384.0,179.1691,179.8828,178.2276,179.3872,577384.0
2022-08-09 10:30:00,180.99,181.92,180.51,181.31,343343.0,179.3872,180.309,178.9115,179.7044,343343.0
2022-08-09 11:00:00,181.35,182.52,180.41,182.41,185984.0,179.744,180.9037,178.8123,180.7946,185984.0
2022-08-09 11:30:00,182.45,182.83,181.82,181.92,144029.0,180.8343,181.2109,180.2098,180.309,144029.0
2022-08-09 12:00:00,181.93,182.44,181.43,181.45,92289.0,180.3189,180.8244,179.8233,179.8431,92289.0
2022-08-09 12:30:00,181.44,181.97,181.37,181.47,92194.0,179.8332,180.3585,179.7638,179.8629,92194.0
2022-08-09 13:00:00,181.45,182.0,181.37,181.86,88723.0,179.8431,180.3883,179.7638,180.2495,88723.0
2022-08-09 13:30:00,181.85,181.85,180.89,181.68,132108.0,180.2396,180.2396,179.2881,180.0711,132108.0
2022-08-09 14:00:00,181.7,181.94,181.07,181.29,158106.0,180.0909,180.3288,179.4665,179.6845,158106.0
2022-08-09 14:30:00,181.3,182.1,181.25,181.86,132907.0,179.6945,180.4874,179.6449,180.2495,132907.0
2022-08-09 15:00:00,181.83,182.42,181.64,182.23,191503.0,180.2198,180.8045,180.0314,180.6162,191503.0
2022-08-09 15:30:00,182.24,182.6,182.07,182.24,682603.0,180.6261,180.9829,180.4576,180.6261,682603.0
2022-08-10 09:30:00,188.16,189.57,186.77,188.53,433253.0,186.4937,187.8912,185.116,186.8604,433253.0
2022-08-10 10:00:00,188.45,189.04,186.21,187.34,244352.0,186.7811,187.3659,184.561,185.681,244352.0
2022-08-10 10:30:00,187.31,188.21,186.87,187.86,168660.0,185.6512,186.5433,185.2151,186.1964,168660.0
2022-08-10 11:00:00,187.89,189.07,187.89,188.73,129477.0,186.2261,187.3956,186.2261,187.0587,129477.0
2022-08-10 11:30:00,188.71,189.14,188.44,189.0,101400.0,187.0388,187.465,186.7712,187.3263,101400.0
2022-08-10 12:00:00,188.98,189.11,187.78,188.29,117151.0,187.3064,187.4353,186.1171,186.6226,117151.0
2022-08-10 12:30:00,188.29,188.66,188.0,188.53,106713.0,186.6226,186.9893,186.3351,186.8604,106713.0
2022-08-10 13:00:00,188.48,188.62,188.09,188.36,63233.0,186.8109,186.9496,186.4243,186.6919,63233.0
2022-08-10 13:30:00,188.32,189.33,188.07,188.86,74002.0,186.6523,187.6533,186.4045,187.1875,74002.0
2022-08-10 14:00:00,188.9,189.09,188.39,188.74,86951.0,187.2272,187.4155,186.7217,187.0686,86951.0
2022-08-10 14:30:00,188.75,189.07,187.99,188.13,143025.0,187.0785,187.3956,186.3252,186.464,143025.0
2022-08-10 15:00:00,188.08,189.05,187.89,188.96,160481.0,186.4144,187.3758,186.2261,187.2866,160481.0
2022-08-10 15:30:00,188.94,189.23,188.32,188.63,506019.0,187.2668,187.5542,186.6523,186.9595,506019.0
2022-08-11 09:30:00,192.13,192.5,189.17,189.75,389594.0,190.4285,190.7953,187.4948,188.0696,389594.0
2022-08-11 10:00:00,189.79,191.87,189.79,190.87,261168.0,188.1093,190.1708,188.1093,189.1797,261168.0
2022-08-11 10:30:00,190.86,191.04,189.3,189.5,212547.0,189.1698,189.3482,187.6236,187.8218,212547.0
2022-08-11 11:00:00,189.46,189.55,186.97,188.18,205287.0,187.7822,187.8714,185.3142,186.5135,205287.0
2022-08-11 11:30:00,188.14,188.64,187.22,187.81,99041.0,186.4739,186.9695,185.562,186.1468,99041.0
2022-08-11 12:00:00,187.78,187.85,186.79,187.73,156682.0,186.1171,186.1864,185.1358,186.0675,156682.0
2022-08-11 12:30:00,187.75,188.13,187.59,188.04,72895.0,186.0873,186.464,185.9288,186.3748,72895.0
2022-08-11 13:00:00,188.06,188.3,187.51,188.16,99829.0,186.3946,186.6325,185.8495,186.4937,99829.0
2022-08-11 13:30:00,188.14,188.3,187.4,187.5,101113.0,186.4739,186.6325,185.7404,185.8395,101113.0
2022-08-11 14:00:00,187.51,187.51,186.86,187.0,122769.0,185.8495,185.8495,185.2052,185.344,122769.0
2022-08-11 14:30:00,186.98,187.04,186.38,186.84,90931.0,185.3242,185.3836,184.7295,185.1854,90931.0
2022-08-11 15:00:00,186.83,187.0,186.32,186.68,231510.0,185.1755,185.344,184.67,185.0268,231510.0
2022-08-11 15:30:00,186.67,187.1,186.43,186.78,344193.0,185.0169,185.4431,184.779,185.1259,344193.0
2022-08-12 09:30:00,186.63,188.42,185.71,187.72,289481.0,184.9773,186.7514,184.0654,186.0576,289481.0
2022-08-12 10:00:00,187.46,187.65,186.09,186.85,224738.0,185.7999,185.9882,184.442,185.1953,224738.0
2022-08-12 10:30:00,186.81,186.88,185.5,186.41,167771.0,185.1557,185.225,183.8573,184.7592,167771.0
2022-08-12 11:00:00,186.43,187.55,186.39,187.45,154907.0,184.779,185.8891,184.7394,185.79,154907.0
2022-08-12 11:30:00,187.41,187.81,187.15,187.38,73343.0,185.7503,186.1468,185.4926,185.7206,73343.0
2022-08-12 12:00:00,187.38,188.57,187.32,188.47,83670.0,185.7206,186.9001,185.6611,186.801,83670.0
2022-08-12 12:30:00,188.48,188.94,188.26,188.39,82308.0,186.8109,187.2668,186.5928,186.7217,82308.0
2022-08-12 13:00:00,188.39,188.69,188.22,188.57,72552.0,186.7217,187.019,186.5532,186.9001,72552.0
2022-08-12 13:30:00,188.58,189.01,188.54,188.77,71779.0,186.91,187.3362,186.8703,187.0983,71779.0
2022-08-12 14:00:00,188.82,189.07,188.02,188.05,117603.0,187.1479,187.3956,186.3549,186.3847,117603.0
2022-08-12 14:30:00,188.06,189.17,188.02,189.14,89458.0,186.3946,187.4948,186.3549,187.465,89458.0
2022-08-12 15:00:00,189.18,189.49,189.0,189.38,103459.0,187.5047,187.8119,187.3263,187.7029,103459.0
2022-08-12 15:30:00,189.4,190.02,189.22,189.86,407729.0,187.7227,188.3372,187.5443,188.1786,407729.0
2022-08-15 09:30:00,189.05,192.0,189.03,190.86,336605.0,187.3758,190.2997,187.356,189.1698,336605.0
2022-08-15 10:00:00,190.89,190.96,189.11,189.48,157826.0,189.1995,189.2689,187.4353,187.802,157826.0
2022-08-15 10:30:00,189.48,190.15,188.9,189.51,128942.0,187.802,188.4661,187.2272,187.8317,128942.0
2022-08-15 11:00:00,189.5,190.04,189.13,189.96,119322.0,187.8218,188.3571,187.4551,188.2778,119322.0
2022-08-15 11:30:00,189.98,190.81,189.8,190.57,100460.0,188.2976,189.1202,188.1192,188.8824,100460.0
2022-08-15 12:00:00,190.57,190.82,190.29,190.76,50984.0,188.8824,189.1301,188.6048,189.0707,50984.0
2022-08-15 12:30:00,190.69,191.1,190.45,190.97,63639.0,189.0013,189.4077,188.7634,189.2788,63639.0
2022-08-15 13:00:00,190.97,191.25,190.84,191.08,62323.0,189.2788,189.5563,189.15,189.3878,62323.0
2022-08-15 13:30:00,191.05,191.18,190.71,191.17,61680.0,189.3581,189.487,189.0211,189.477,61680.0
2022-08-15 14:00:00,191.17,191.68,191.05,191.52,67968.0,189.477,189.9825,189.3581,189.8239,67968.0
2022-08-15 14:30:00,191.57,192.11,191.48,191.84,89097.0,189.8735,190.4087,189.7843,190.1411,89097.0
2022-08-15 15:00:00,191.83,192.09,191.74,191.84,78681.0,190.1312,190.3889,190.042,190.1411,78681.0
2022-08-15 15:30:00,191.82,191.82,190.78,190.93,329674.0,190.1213,190.1213,189.0905,189.2392,329674.0
2022-08-16 09:30:00,189.55,189.69,187.5,188.89,472118.0,187.8714,188.0102,185.8395,187.2172,472118.0
2022-08-16 10:00:00,188.9,189.28,187.02,187.13,287823.0,187.2272,187.6038,185.3638,185.4728,287823.0
2022-08-16 10:30:00,187.1,187.94,186.36,187.46,247177.0,185.4431,186.2757,184.7096,185.7999,247177.0
2022-08-16 11:00:00,187.44,188.9,187.44,188.66,107780.0,185.7801,187.2272,185.7801,186.9893,107780.0
2022-08-16 11:30:00,188.62,189.69,188.52,189.63,81569.0,186.9496,188.0102,186.8505,187.9507,81569.0
2022-08-16 12:00:00,189.61,189.86,189.25,189.26,66085.0,187.9309,188.1786,187.5741,187.584,66085.0
2022-08-16 12:30:00,189.25,189.4,188.27,188.74,83017.0,187.5741,187.7227,186.6027,187.0686,83017.0
2022-08-16 13:00:00,188.75,189.53,188.74,189.33,50295.0,187.0785,187.8516,187.0686,187.6533,50295.0
2022-08-16 13:30:00,189.38,190.19,189.36,190.0,73454.0,187.7029,188.5057,187.6831,188.3174,73454.0
2022-08-16 14:00:00,190.01,190.85,190.0,190.33,97406.0,188.3273,189.1599,188.3174,188.6445,97406.0
2022-08-16 14:30:00,190.34,190.39,188.57,189.23,78062.0,188.6544,188.704,186.9001,187.5542,78062.0
2022-08-16 15:00:00,189.2,189.93,188.97,189.88,65265.0,187.5245,188.248,187.2965,188.1985,65265.0
2022-08-16 15:30:00,189.82,190.42,189.53,189.54,396607.0,188.139,188.7337,187.8516,187.8615,396607.0
2022-08-17 09:30:00,187.72,189.18,186.6,188.09,406666.0,186.0576,187.5047,184.9475,186.4243,406666.0
2022-08-17 10:00:00,188.05,188.54,187.44,187.86,131052.0,186.3847,186.8703,185.7801,186.1964,131052.0
2022-08-17 10:30:00,187.81,187.89,186.64,186.84,106873.0,186.1468,186.2261,184.9872,185.1854,106873.0
2022-08-17 11:00:00,186.87,187.63,186.57,187.38,103602.0,185.2151,185.9684,184.9178,185.7206,103602.0
2022-08-17 11:30:00,187.39,187.79,186.47,186.86,90633.0,185.7305,186.127,184.8187,185.2052,90633.0
2022-08-17 12:00:00,186.83,187.47,186.68,187.28,94346.0,185.1755,185.8098,185.0268,185.6215,94346.0
2022-08-17 12:30:00,187.25,187.64,187.15,187.58,62446.0,185.5918,185.9783,185.4926,185.9188,62446.0
2022-08-17 13:00:00,187.58,187.82,187.15,187.82,56540.0,185.9188,186.1567,185.4926,186.1567,56540.0
2022-08-17 13:30:00,187.85,188.1,187.55,187.9,71278.0,186.1864,186.4342,185.8891,186.236,71278.0
2022-08-17 14:00:00,187.98,189.34,187.84,188.92,92035.0,186.3153,187.6633,186.1765,187.247,92035.0
2022-08-17 14:30:00,188.95,189.43,188.51,188.64,133121.0,187.2767,187.7525,186.8406,186.9695,133121.0
2022-08-17 15:00:00,188.57,189.19,187.71,188.18,109846.0,186.9001,187.5146,186.0477,186.5135,109846.0
2022-08-17 15:30:00,188.22,188.22,187.55,187.91,271713.0,186.5532,186.5532,185.8891,186.2459,271713.0
2022-08-18 09:30:00,188.05,188.42,186.92,187.16,191397.0,186.3847,186.7514,185.2647,185.5026,191397.0
2022-08-18 10:00:00,187.17,187.7,186.61,187.05,171711.0,185.5125,186.0378,184.9574,185.3935,171711.0
2022-08-18 10:30:00,187.0,187.56,186.77,187.27,154401.0,185.344,185.899,185.116,185.6116,154401.0
2022-08-18 11:00:00,187.32,188.16,187.09,188.03,83860.0,185.6611,186.4937,185.4332,186.3649,83860.0
2022-08-18 11:30:00,188.05,188.57,187.91,187.94,86738.0,186.3847,186.9001,186.2459,186.2757,86738.0
2022-08-18 12:00:00,187.86,188.21,187.31,187.43,84934.0,186.1964,186.5433,185.6512,185.7702,84934.0
2022-08-18 12:30:00,187.43,187.46,186.75,187.13,69538.0,185.7702,185.7999,185.0962,185.4728,69538.0
2022-08-18 13:00:00,187.15,187.57,186.91,187.53,105646.0,185.4926,185.9089,185.2548,185.8693,105646.0
2022-08-18 13:30:00,187.54,188.1,187.4,187.64,79447.0,185.8792,186.4342,185.7404,185.9783,79447.0
2022-08-18 14:00:00,187.64,187.89,187.34,187.49,86901.0,185.9783,186.2261,185.681,185.8296,86901.0
2022-08-18 14:30:00,187.49,187.6,187.08,187.46,84964.0,185.8296,185.9387,185.4233,185.7999,84964.0
2022-08-18 15:00:00,187.48,188.31,187.41,188.26,93596.0,185.8197,186.6424,185.7503,186.5928,93596.0
2022-08-18 15:30:00,188.27,188.42,187.46,187.92,265017.0,186.6027,186.7514,185.7999,186.2558,265017.0
2022-08-19 09:30:00,185.22,185.44,182.85,182.95,477733.0,183.5797,183.7978,181.2307,181.3298,477733.0
2022-08-19 10:00:00,182.91,183.57,182.62,183.08,205627.0,181.2902,181.9444,181.0028,181.4587,205627.0
2022-08-19 10:30:00,183.09,183.38,182.16,182.18,227263.0,181.4686,181.756,180.5468,180.5667,227263.0
2022-08-19 11:00:00,182.14,182.37,181.58,182.22,171569.0,180.527,180.755,179.972,180.6063,171569.0
2022-08-19 11:30:00,182.2,183.27,182.09,182.37,109519.0,180.5865,181.647,180.4775,180.755,109519.0
2022-08-19 12:00:00,182.35,182.67,182.19,182.22,150515.0,180.7352,181.0523,180.5766,180.6063,150515.0
2022-08-19 12:30:00,182.23,183.0,182.1,182.76,118208.0,180.6162,181.3794,180.4874,181.1415,118208.0
2022-08-19 13:00:00,182.68,182.82,182.07,182.22,104825.0,181.0622,181.201,180.4576,180.6063,104825.0
2022-08-19 13:30:00,182.24,183.19,181.82,183.09,144285.0,180.6261,181.5677,180.2098,181.4686,144285.0
2022-08-19 14:00:00,183.09,183.12,182.66,182.96,78811.0,181.4686,181.4983,181.0424,181.3398,78811.0
2022-08-19 14:30:00,182.96,183.45,182.81,183.07,67770.0,181.3398,181.8254,181.1911,181.4488,67770.0
2022-08-19 15:00:00,183.04,183.64,182.63,183.61,80701.0,181.419,182.0137,181.0127,181.984,80701.0
2022-08-19 15:30:00,183.64,184.04,183.38,183.67,450202.0,182.0137,182.4102,181.756,182.0435,450202.0
2022-08-22 09:30:00,180.0,180.59,178.17,179.12,505510.0,178.406,178.9907,176.5922,177.5338,505510.0
2022-08-22 10:00:00,179.06,179.22,177.18,177.59,228599.0,177.4743,177.6329,175.6109,176.0173,228599.0
2022-08-22 10:30:00,177.59,178.06,176.88,176.88,260330.0,176.0173,176.4831,175.3136,175.3136,260330.0
2022-08-22 11:00:00,176.88,177.54,176.76,176.96,202232.0,175.3136,175.9678,175.1947,175.3929,202232.0
2022-08-22 11:30:00,176.94,177.68,176.87,177.36,144360.0,175.3731,176.1065,175.3037,175.7893,144360.0
2022-08-22 12:00:00,177.37,177.65,176.85,176.94,158855.0,175.7993,176.0768,175.2839,175.3731,158855.0
2022-08-22 12:30:00,176.94,177.12,176.3,176.48,145909.0,175.3731,175.5515,174.7387,174.9171,145909.0
2022-08-22 13:00:00,176.49,176.87,176.4,176.45,108194.0,174.9271,175.3037,174.8378,174.8874,108194.0
2022-08-22 13:30:00,176.42,176.71,176.06,176.47,95613.0,174.8577,175.1451,174.5009,174.9072,95613.0
2022-08-22 14:00:00,176.47,177.02,176.35,176.59,119382.0,174.9072,175.4524,174.7883,175.0262,119382.0
2022-08-22 14:30:00,176.61,176.64,176.23,176.44,110093.0,175.046,175.0757,174.6694,174.8775,110093.0
2022-08-22 15:00:00,176.44,177.15,176.41,176.76,195124.0,174.8775,175.5812,174.8478,175.1947,195124.0
2022-08-22 15:30:00,176.77,177.15,176.49,177.11,666766.0,175.2046,175.5812,174.9271,175.5416,666766.0
2022-08-23 09:30:00,175.88,177.81,175.33,176.55,502447.0,174.3225,176.2354,173.7773,174.9865,502447.0
2022-08-23 10:00:00,176.52,178.11,176.2,177.07,301685.0,174.9568,176.5327,174.6396,175.5019,301685.0
2022-08-23 10:30:00,177.14,177.17,175.86,176.02,205356.0,175.5713,175.601,174.3026,174.4612,205356.0
2022-08-23 11:00:00,176.09,176.13,175.46,175.48,246565.0,174.5306,174.5702,173.9062,173.926,246565.0
2022-08-23 11:30:00,175.51,175.97,175.14,175.4,238591.0,173.9557,174.4117,173.589,173.8467,238591.0
2022-08-23 12:00:00,175.44,175.7,174.9,175.09,145544.0,173.8863,174.144,173.3511,173.5394,145544.0
2022-08-23 12:30:00,175.09,175.94,175.08,175.77,110800.0,173.5394,174.3819,173.5295,174.2134,110800.0
2022-08-23 13:00:00,175.76,176.26,175.32,176.2,121698.0,174.2035,174.6991,173.7674,174.6396,121698.0
2022-08-23 13:30:00,176.2,176.33,175.57,175.8,99351.0,174.6396,174.7685,174.0152,174.2432,99351.0
2022-08-23 14:00:00,175.81,176.5,175.57,176.26,131258.0,174.2531,174.937,174.0152,174.6991,131258.0
2022-08-23 14:30:00,176.25,176.35,175.5,175.52,193006.0,174.6892,174.7883,173.9458,173.9656,193006.0
2022-08-23 15:00:00,175.53,175.99,175.27,175.33,225152.0,173.9756,174.4315,173.7179,173.7773,225152.0
2022-08-23 15:30:00,175.34,176.05,175.29,175.9,569127.0,173.7872,174.4909,173.7377,174.3423,569127.0
2022-08-24 09:30:00,176.67,178.0,176.06,177.89,576175.0,175.1055,176.4237,174.5009,176.3147,576175.0
2022-08-24 10:00:00,177.92,178.75,177.5,178.33,408705.0,176.3444,177.167,175.9281,176.7508,408705.0
2022-08-24 10:30:00,178.31,179.69,177.77,179.47,364797.0,176.7309,178.0987,176.1957,177.8807,364797.0
2022-08-24 11:00:00,179.47,180.91,179.19,180.34,418164.0,177.8807,179.3079,177.6031,178.743,418164.0
2022-08-24 11:30:00,180.32,180.86,179.87,180.41,291770.0,178.7231,179.2584,178.2771,178.8123,291770.0
2022-08-24 12:00:00,180.41,180.64,179.83,180.1,556998.0,178.8123,179.0403,178.2375,178.5051,556998.0
2022-08-24 12:30:00,180.1,180.14,179.28,179.75,271197.0,178.5051,178.5447,177.6923,178.1582,271197.0
2022-08-24 13:00:00,179.77,180.14,179.74,180.12,224003.0,178.178,178.5447,178.1483,178.5249,224003.0
2022-08-24 13:30:00,180.09,180.84,179.76,180.78,450836.0,178.4952,179.2385,178.1681,179.1791,450836.0
2022-08-24 14:00:00,180.83,180.9,180.42,180.72,181676.0,179.2286,179.298,178.8222,179.1196,181676.0
2022-08-24 14:30:00,180.68,180.77,180.08,180.67,272760.0,179.0799,179.1691,178.4853,179.07,272760.0
2022-08-24 15:00:00,180.63,181.04,180.18,180.27,600514.0,179.0304,179.4368,178.5844,178.6736,600514.0
2022-08-24 15:30:00,180.27,181.23,179.83,180.62,1388184.0,178.6736,179.6251,178.2375,179.0205,1388184.0
2022-08-25 09:30:00,168.58,169.5,165.56,168.05,4095598.0,167.0871,167.999,164.0938,166.5618,4095598.0
2022-08-25 10:00:00,168.1,169.11,166.63,168.23,2012490.0,166.6113,167.6124,165.1544,166.7402,2012490.0
2022-08-25 10:30:00,168.22,169.75,168.19,168.46,1609357.0,166.7303,168.2467,166.7006,166.9682,1609357.0
2022-08-25 11:00:00,168.5,168.75,166.42,167.45,1147450.0,167.0078,167.2556,164.9462,165.9671,1147450.0
2022-08-25 11:30:00,167.47,170.42,167.44,168.79,1020003.0,165.9869,168.9108,165.9572,167.2952,1020003.0
2022-08-25 12:00:00,168.78,170.85,168.44,170.48,1145050.0,167.2853,169.337,166.9483,168.9703,1145050.0
2022-08-25 12:30:00,170.44,170.99,169.4,170.86,745323.0,168.9306,169.4758,167.8998,169.3469,745323.0
2022-08-25 13:00:00,170.86,171.15,170.01,170.53,583360.0,169.3469,169.6343,168.5044,169.0198,583360.0
2022-08-25 13:30:00,170.54,171.58,170.46,171.43,662357.0,169.0297,170.0605,168.9505,169.9119,662357.0
2022-08-25 14:00:00,171.46,171.95,170.7,170.79,680694.0,169.9416,170.4273,169.1883,169.2775,680694.0
2022-08-25 14:30:00,170.81,171.47,170.04,170.2,697179.0,169.2974,169.9515,168.5342,168.6928,697179.0
2022-08-25 15:00:00,170.24,171.71,169.91,171.68,682520.0,168.7324,170.1894,168.4053,170.1596,682520.0
2022-08-25 15:30:00,171.68,174.14,171.5,174.02,2218732.0,170.1596,172.5979,169.9812,172.4789,2218732.0
2022-08-26 09:30:00,173.96,176.3,172.55,174.81,1140047.0,172.4195,174.7387,171.0219,173.2619,1140047.0
2022-08-26 10:00:00,174.81,175.5,172.1,172.49,601537.0,173.2619,173.9458,170.5759,170.9625,601537.0
2022-08-26 10:30:00,172.47,172.47,169.93,170.13,683054.0,170.9427,170.9427,168.4251,168.6234,683054.0
2022-08-26 11:00:00,170.09,170.25,168.21,169.24,601174.0,168.5837,168.7423,166.7204,167.7413,601174.0
2022-08-26 11:30:00,169.27,169.45,168.13,168.23,334000.0,167.771,167.9494,166.6411,166.7402,334000.0
2022-08-26 12:00:00,168.26,168.32,167.34,167.8,323421.0,166.7699,166.8294,165.8581,166.314,323421.0
2022-08-26 12:30:00,167.81,167.9,166.99,167.34,437899.0,166.3239,166.4131,165.5112,165.8581,437899.0
2022-08-26 13:00:00,167.34,167.53,166.61,166.82,351892.0,165.8581,166.0464,165.1345,165.3427,351892.0
2022-08-26 13:30:00,166.87,167.0,165.68,165.8,659284.0,165.3922,165.5211,164.2128,164.3317,659284.0
2022-08-26 14:00:00,165.8,166.32,165.55,166.09,591276.0,164.3317,164.8471,164.0839,164.6191,591276.0
2022-08-26 14:30:00,166.07,166.39,165.83,166.23,338227.0,164.5993,164.9165,164.3615,164.7579,338227.0
2022-08-26 15:00:00,166.23,166.47,165.18,165.18,359908.0,164.7579,164.9958,163.7172,163.7172,359908.0
2022-08-26 15:30:00,165.2,165.37,164.63,165.24,1135968.0,163.737,163.9055,163.1721,163.7767,1135968.0
2022-08-29 09:30:00,164.28,165.82,163.57,163.65,835205.0,162.8252,164.3515,162.1215,162.2008,835205.0
2022-08-29 10:00:00,163.59,164.13,163.04,163.45,588548.0,162.1413,162.6765,161.5962,162.0025,588548.0
2022-08-29 10:30:00,163.47,163.74,162.19,162.63,442482.0,162.0224,162.29,160.7537,161.1898,442482.0
2022-08-29 11:00:00,162.64,163.22,162.28,162.49,316894.0,161.1997,161.7746,160.8429,161.051,316894.0
2022-08-29 11:30:00,162.49,162.98,162.1,162.79,449609.0,161.051,161.5367,160.6645,161.3484,449609.0
2022-08-29 12:00:00,162.81,162.98,161.84,161.92,420062.0,161.3682,161.5367,160.4068,160.4861,420062.0
2022-08-29 12:30:00,161.91,162.74,161.68,162.35,317125.0,160.4762,161.2988,160.2482,160.9123,317125.0
2022-08-29 13:00:00,162.37,162.79,161.88,162.26,241788.0,160.9321,161.3484,160.4464,160.8231,241788.0
2022-08-29 13:30:00,162.23,162.77,161.97,162.07,231364.0,160.7933,161.3286,160.5356,160.6347,231364.0
2022-08-29 14:00:00,162.07,162.1,161.48,161.52,287236.0,160.6347,160.6645,160.05,160.0896,287236.0
2022-08-29 14:30:00,161.52,162.09,161.32,161.74,282996.0,160.0896,160.6546,159.8914,160.3077,282996.0
2022-08-29 15:00:00,161.73,162.47,161.73,161.98,369443.0,160.2978,161.0312,160.2978,160.5455,369443.0
2022-08-29 15:30:00,162.0,162.24,160.05,160.21,1202861.0,160.5654,160.8032,158.6326,158.7912,1202861.0
2022-08-30 09:30:00,162.14,163.85,161.65,163.28,792557.0,160.7041,162.399,160.2185,161.834,792557.0
2022-08-30 10:00:00,163.33,163.34,160.1,160.58,539497.0,161.8836,161.8935,158.6822,159.1579,539497.0
2022-08-30 10:30:00,160.58,160.73,158.38,159.35,537961.0,159.1579,159.3066,156.9774,157.9388,537961.0
2022-08-30 11:00:00,159.34,159.52,158.5,158.82,340552.0,157.9289,158.1073,157.0964,157.4135,340552.0
2022-08-30 11:30:00,158.81,160.3,158.79,159.92,280356.0,157.4036,158.8804,157.3838,158.5038,280356.0
2022-08-30 12:00:00,159.95,160.95,159.87,160.24,236145.0,158.5335,159.5247,158.4542,158.821,236145.0
2022-08-30 12:30:00,160.23,160.29,159.53,159.77,167583.0,158.811,158.8705,158.1172,158.3551,167583.0
2022-08-30 13:00:00,159.78,159.92,159.11,159.15,180312.0,158.365,158.5038,157.701,157.7406,180312.0
2022-08-30 13:30:00,159.15,159.36,158.44,159.0,438892.0,157.7406,157.9487,157.0369,157.5919,438892.0
2022-08-30 14:00:00,159.0,159.37,158.77,158.9,408536.0,157.5919,157.9587,157.364,157.4928,408536.0
2022-08-30 14:30:00,158.91,159.57,158.8,159.47,388125.0,157.5027,158.1569,157.3937,158.0578,388125.0
2022-08-30 15:00:00,159.45,160.77,159.42,160.01,264565.0,158.038,159.3463,158.0082,158.593,264565.0
2022-08-30 15:30:00,160.01,160.41,159.52,159.77,715402.0,158.593,158.9895,158.1073,158.3551,715402.0
2022-08-31 09:30:00,159.79,161.21,159.33,160.37,669536.0,158.3749,159.7824,157.919,158.9498,669536.0
2022-08-31 10:00:00,160.4,161.07,158.87,159.01,523163.0,158.9795,159.6436,157.4631,157.6018,523163.0
2022-08-31 10:30:00,158.97,159.33,158.17,158.22,376525.0,157.5622,157.919,156.7693,156.8188,376525.0
2022-08-31 11:00:00,158.21,158.21,157.19,157.45,292913.0,156.8089,156.8089,155.798,156.0557,292913.0
2022-08-31 11:30:00,157.46,158.46,157.14,158.31,198641.0,156.0656,157.0567,155.7484,156.908,198641.0
2022-08-31 12:00:00,158.29,158.36,157.77,157.95,213591.0,156.8882,156.9576,156.3728,156.5512,213591.0
2022-08-31 12:30:00,157.96,158.16,157.21,157.33,164292.0,156.5611,156.7594,155.8178,155.9367,164292.0
2022-08-31 13:00:00,157.31,157.34,156.49,156.72,327648.0,155.9169,155.9466,155.1042,155.3321,327648.0
2022-08-31 13:30:00,156.72,156.8,156.07,156.21,372767.0,155.3321,155.4114,154.6879,154.8266,372767.0
2022-08-31 14:00:00,156.22,156.75,155.97,156.45,461350.0,154.8366,155.3619,154.5888,155.0645,461350.0
2022-08-31 14:30:00,156.44,156.57,156.13,156.52,245324.0,155.0546,155.1835,154.7474,155.1339,245324.0
2022-08-31 15:00:00,156.52,157.45,156.37,157.11,478217.0,155.1339,156.0557,154.9852,155.7187,478217.0
2022-08-31 15:30:00,157.11,157.39,156.06,156.14,885810.0,155.7187,155.9962,154.678,154.7573,885810.0
2022-09-01 09:30:00,154.87,155.33,153.38,154.09,913610.0,153.4985,153.9544,152.0217,152.7254,913610.0
2022-09-01 10:00:00,154.13,154.24,152.56,153.53,553352.0,152.7651,152.8741,151.209,152.1704,553352.0
2022-09-01 10:30:00,153.56,153.63,151.33,151.41,454069.0,152.2001,152.2695,149.9899,150.0692,454069.0
2022-09-01 11:00:00,151.42,151.79,150.87,151.06,687308.0,150.0791,150.4458,149.5339,149.7223,687308.0
2022-09-01 11:30:00,151.07,152.26,151.03,151.54,450259.0,149.7322,150.9116,149.6925,150.198,450259.0
2022-09-01 12:00:00,151.53,152.49,151.34,152.41,304776.0,150.1881,151.1396,149.9998,151.0603,304776.0
2022-09-01 12:30:00,152.4,152.56,151.72,152.01,222682.0,151.0504,151.209,150.3764,150.6638,222682.0
2022-09-01 13:00:00,152.01,152.63,151.85,152.5,519630.0,150.6638,151.2783,150.5053,151.1495,519630.0
2022-09-01 13:30:00,152.52,152.66,151.76,151.92,259086.0,151.1693,151.3081,150.4161,150.5746,259086.0
2022-09-01 14:00:00,151.95,153.32,151.69,153.12,346279.0,150.6044,151.9622,150.3467,151.764,346279.0
2022-09-01 14:30:00,153.09,153.36,152.13,152.57,695977.0,151.7343,152.0019,150.7828,151.2189,695977.0
2022-09-01 15:00:00,152.55,153.24,152.37,152.4,414204.0,151.1991,151.8829,151.0207,151.0504,414204.0
2022-09-01 15:30:00,152.39,153.71,152.3,153.53,934130.0,151.0405,152.3488,150.9513,152.1704,934130.0
2022-09-02 09:30:00,156.46,156.46,154.23,154.43,626347.0,155.0744,155.0744,152.8642,153.0624,626347.0
2022-09-02 10:00:00,154.49,156.83,153.92,156.74,502872.0,153.1219,155.4412,152.5569,155.352,502872.0
2022-09-02 10:30:00,156.74,158.61,156.72,158.54,676170.0,155.352,157.2054,155.3321,157.136,676170.0
2022-09-02 11:00:00,158.52,158.67,157.97,158.4,406365.0,157.1162,157.2649,156.5711,156.9973,406365.0
2022-09-02 11:30:00,158.37,158.6,157.62,158.21,151550.0,156.9675,157.1955,156.2242,156.8089,151550.0
2022-09-02 12:00:00,158.23,158.26,156.65,156.81,213884.0,156.8288,156.8585,155.2627,155.4213,213884.0
2022-09-02 12:30:00,156.79,156.87,155.83,156.31,249565.0,155.4015,155.4808,154.45,154.9258,249565.0
2022-09-02 13:00:00,156.29,156.47,154.67,154.81,269637.0,154.9059,155.0843,153.3003,153.439,269637.0
2022-09-02 13:30:00,154.8,155.08,153.92,154.17,234292.0,153.4291,153.7067,152.5569,152.8047,234292.0
2022-09-02 14:00:00,154.12,154.76,153.88,154.68,252709.0,152.7552,153.3895,152.5173,153.3102,252709.0
2022-09-02 14:30:00,154.69,154.96,153.96,154.05,156640.0,153.3201,153.5877,152.5966,152.6858,156640.0
2022-09-02 15:00:00,154.03,154.59,153.57,153.87,246771.0,152.666,153.221,152.21,152.5074,246771.0
2022-09-02 15:30:00,153.87,153.89,152.96,153.69,773723.0,152.5074,152.5272,151.6054,152.329,773723.0
2022-09-06 09:30:00,152.88,154.43,151.71,152.31,486320.0,151.5261,153.0624,150.3665,150.9612,486320.0
2022-09-06 10:00:00,152.25,152.28,150.82,151.75,455788.0,150.9017,150.9314,149.4844,150.4061,455788.0
2022-09-06 10:30:00,151.79,153.78,151.5,153.5,510951.0,150.4458,152.4182,150.1584,152.1406,510951.0
2022-09-06 11:00:00,153.49,153.67,152.68,152.89,350814.0,152.1307,152.3091,151.3279,151.536,350814.0
2022-09-06 11:30:00,152.89,154.05,152.83,153.45,234991.0,151.536,152.6858,151.4766,152.0911,234991.0
2022-09-06 12:00:00,153.46,153.78,152.22,152.45,242227.0,152.101,152.4182,150.872,151.0999,242227.0
2022-09-06 12:30:00,152.44,152.55,152.01,152.27,227658.0,151.09,151.1991,150.6638,150.9215,227658.0
2022-09-06 13:00:00,152.24,152.31,151.17,151.22,229350.0,150.8918,150.9612,149.8313,149.8808,229350.0
2022-09-06 13:30:00,151.19,151.75,151.15,151.7,146463.0,149.8511,150.4061,149.8115,150.3566,146463.0
2022-09-06 14:00:00,151.7,152.57,151.67,152.35,159548.0,150.3566,151.2189,150.3268,151.0008,159548.0
2022-09-06 14:30:00,152.36,152.54,151.82,151.98,165540.0,151.0107,151.1891,150.4755,150.6341,165540.0
2022-09-06 15:00:00,152.03,152.48,151.66,152.0,287207.0,150.6837,151.1297,150.3169,150.6539,287207.0
2022-09-06 15:30:00,152.01,152.11,151.37,151.86,655982.0,150.6638,150.763,150.0295,150.5152,655982.0
2022-09-07 09:30:00,151.29,152.89,151.29,151.73,405301.0,149.9502,151.536,149.9502,150.3863,405301.0
2022-09-07 10:00:00,151.71,151.87,150.48,150.99,271336.0,150.3665,150.5251,149.1474,149.6529,271336.0
2022-09-07 10:30:00,151.02,151.74,150.7,151.11,214292.0,149.6826,150.3962,149.3654,149.7718,214292.0
2022-09-07 11:00:00,151.11,152.04,150.8,151.49,290981.0,149.7718,150.6936,149.4646,150.1484,290981.0
2022-09-07 11:30:00,151.49,152.63,151.42,152.51,201140.0,150.1484,151.2783,150.0791,151.1594,201140.0
2022-09-07 12:00:00,152.51,152.91,152.08,152.38,236226.0,151.1594,151.5559,150.7332,151.0306,236226.0
2022-09-07 12:30:00,152.36,153.04,152.0,152.68,160581.0,151.0107,151.6847,150.6539,151.3279,160581.0
2022-09-07 13:00:00,152.67,153.25,152.49,152.57,223800.0,151.318,151.8929,151.1396,151.2189,223800.0
2022-09-07 13:30:00,152.56,153.57,152.51,153.31,204062.0,151.209,152.21,151.1594,151.9523,204062.0
2022-09-07 14:00:00,153.33,153.92,153.25,153.67,170831.0,151.9721,152.5569,151.8929,152.3091,170831.0
2022-09-07 14:30:00,153.67,154.05,153.45,154.0,215685.0,152.3091,152.6858,152.0911,152.6362,215685.0
2022-09-07 15:00:00,154.0,154.07,153.47,153.62,302521.0,152.6362,152.7056,152.1109,152.2596,302521.0
2022-09-07 15:30:00,153.62,153.83,153.17,153.28,642349.0,152.2596,152.4677,151.8136,151.9226,642349.0
2022-09-08 09:30:00,152.32,155.51,151.78,154.83,830139.0,150.9711,154.1328,150.4359,153.4589,830139.0
2022-09-08 10:00:00,154.79,155.49,153.77,155.2,532539.0,153.4192,154.113,152.4083,153.8256,532539.0
2022-09-08 10:30:00,155.2,156.32,154.85,156.31,303309.0,153.8256,154.9357,153.4787,154.9258,303309.0
2022-09-08 11:00:00,156.33,157.03,156.29,156.69,302705.0,154.9456,155.6394,154.9059,155.3024,302705.0
2022-09-08 11:30:00,156.69,156.73,155.85,155.89,181699.0,155.3024,155.342,154.4698,154.5095,181699.0
2022-09-08 12:00:00,155.92,155.98,154.25,154.61,318202.0,154.5392,154.5987,152.884,153.2408,318202.0
2022-09-08 12:30:00,154.58,155.85,154.4,155.57,270232.0,153.2111,154.4698,153.0327,154.1923,270232.0
2022-09-08 13:00:00,155.55,156.47,155.25,156.29,152169.0,154.1725,155.0843,153.8751,154.9059,152169.0
2022-09-08 13:30:00,156.3,156.63,155.61,156.0,112984.0,154.9158,155.2429,154.232,154.6185,112984.0
2022-09-08 14:00:00,156.04,156.17,155.69,155.96,113883.0,154.6582,154.787,154.3112,154.5789,113883.0
2022-09-08 14:30:00,155.98,156.42,155.62,155.85,172053.0,154.5987,155.0348,154.2419,154.4698,172053.0
2022-09-08 15:00:00,155.86,156.18,155.5,155.97,151167.0,154.4797,154.7969,154.1229,154.5888,151167.0
2022-09-08 15:30:00,155.97,156.91,155.74,156.88,451986.0,154.5888,155.5204,154.3608,155.4907,451986.0
2022-09-09 09:30:00,158.6,160.26,158.47,160.26,430272.0,157.1955,158.8408,157.0666,158.8408,430272.0
2022-09-09 10:00:00,160.22,161.14,160.1,160.68,365357.0,158.8011,159.713,158.6822,159.2571,365357.0
2022-09-09 10:30:00,160.73,161.31,160.51,161.2,235393.0,159.3066,159.8815,159.0886,159.7725,235393.0
2022-09-09 11:00:00,161.19,161.5,160.84,161.45,311096.0,159.7625,160.0698,159.4156,160.0202,311096.0
2022-09-09 11:30:00,161.45,161.61,160.77,161.12,241209.0,160.0202,160.1788,159.3463,159.6932,241209.0
2022-09-09 12:00:00,161.11,161.15,160.51,160.88,190911.0,159.6833,159.7229,159.0886,159.4553,190911.0
2022-09-09 12:30:00,160.91,161.86,160.91,161.82,145325.0,159.485,160.4266,159.485,160.387,145325.0
2022-09-09 13:00:00,161.84,162.4,161.53,162.28,167179.0,160.4068,160.9618,160.0995,160.8429,167179.0
2022-09-09 13:30:00,162.3,162.54,162.1,162.27,122990.0,160.8627,161.1006,160.6645,160.833,122990.0
2022-09-09 14:00:00,162.26,162.67,161.94,162.58,144645.0,160.8231,161.2294,160.5059,161.1402,144645.0
2022-09-09 14:30:00,162.56,162.61,161.98,162.41,180279.0,161.1204,161.17,160.5455,160.9717,180279.0
2022-09-09 15:00:00,162.42,162.81,162.36,162.59,198900.0,160.9817,161.3682,160.9222,161.1501,198900.0
2022-09-09 15:30:00,162.6,163.3,162.52,162.6,777205.0,161.1601,161.8539,161.0808,161.1601,777205.0
2022-09-12 09:30:00,163.69,164.7,162.8,164.48,526109.0,162.2404,163.2415,161.3583,163.0234,526109.0
2022-09-12 10:00:00,164.5,164.65,163.7,164.15,230489.0,163.0432,163.1919,162.2503,162.6963,230489.0
2022-09-12 10:30:00,164.16,164.23,163.22,163.27,322851.0,162.7062,162.7756,161.7746,161.8241,322851.0
2022-09-12 11:00:00,163.26,163.94,162.74,163.94,272565.0,161.8142,162.4882,161.2988,162.4882,272565.0
2022-09-12 11:30:00,163.93,163.95,162.89,163.18,216904.0,162.4783,162.4981,161.4475,161.7349,216904.0
2022-09-12 12:00:00,163.22,163.5,162.89,163.46,289688.0,161.7746,162.0521,161.4475,162.0124,289688.0
2022-09-12 12:30:00,163.48,164.26,163.43,164.24,195859.0,162.0323,162.8054,161.9827,162.7855,195859.0
2022-09-12 13:00:00,164.27,164.57,163.89,164.53,178174.0,162.8153,163.1126,162.4386,163.073,178174.0
2022-09-12 13:30:00,164.53,164.62,164.17,164.6,189361.0,163.073,163.1622,162.7162,163.1423,189361.0
2022-09-12 14:00:00,164.59,164.67,164.21,164.59,240461.0,163.1324,163.2117,162.7558,163.1324,240461.0
2022-09-12 14:30:00,164.57,165.05,164.35,164.78,229956.0,163.1126,163.5884,162.8946,163.3208,229956.0
2022-09-12 15:00:00,164.8,165.15,164.69,165.12,214329.0,163.3406,163.6875,163.2315,163.6577,214329.0
2022-09-12 15:30:00,165.12,165.66,164.82,165.63,562237.0,163.6577,164.193,163.3604,164.1632,562237.0
2022-09-13 09:30:00,158.25,160.93,157.81,160.06,568238.0,156.8486,159.5048,156.4125,158.6426,568238.0
2022-09-13 10:00:00,160.09,160.73,159.61,160.01,214061.0,158.6723,159.3066,158.1965,158.593,214061.0
2022-09-13 10:30:00,159.87,160.1,158.7,159.25,198370.0,158.4542,158.6822,157.2946,157.8397,198370.0
2022-09-13 11:00:00,159.25,159.57,158.43,158.91,247512.0,157.8397,158.1569,157.027,157.5027,247512.0
2022-09-13 11:30:00,158.91,159.59,158.89,159.28,132774.0,157.5027,158.1767,157.4829,157.8695,132774.0
2022-09-13 12:00:00,159.29,160.12,159.14,159.5,117314.0,157.8794,158.702,157.7307,158.0875,117314.0
2022-09-13 12:30:00,159.5,160.47,159.41,160.38,108358.0,158.0875,159.0489,157.9983,158.9597,108358.0
2022-09-13 13:00:00,160.37,161.15,160.06,161.08,119431.0,158.9498,159.7229,158.6426,159.6535,119431.0
2022-09-13 13:30:00,161.07,161.26,160.3,160.3,143330.0,159.6436,159.8319,158.8804,158.8804,143330.0
2022-09-13 14:00:00,160.31,160.58,159.84,159.92,156477.0,158.8903,159.1579,158.4245,158.5038,156477.0
2022-09-13 14:30:00,159.94,160.1,159.52,159.67,181902.0,158.5236,158.6822,158.1073,158.256,181902.0
2022-09-13 15:00:00,159.65,159.8,159.02,159.03,191248.0,158.2362,158.3849,157.6118,157.6217,191248.0
2022-09-13 15:30:00,159.05,159.12,157.88,158.12,816798.0,157.6415,157.7109,156.4819,156.7197,816798.0
2022-09-14 09:30:00,158.59,160.86,158.01,160.82,524425.0,157.1856,159.4355,156.6107,159.3958,524425.0
2022-09-14 10:00:00,160.84,161.11,159.76,159.77,344222.0,159.4156,159.6833,158.3452,158.3551,344222.0
2022-09-14 10:30:00,159.76,161.1,159.55,160.72,216999.0,158.3452,159.6733,158.1371,159.2967,216999.0
2022-09-14 11:00:00,160.71,161.65,160.55,160.78,229536.0,159.2868,160.2185,159.1282,159.3562,229536.0
2022-09-14 11:30:00,160.81,160.98,160.25,160.67,110852.0,159.3859,159.5544,158.8309,159.2471,110852.0
2022-09-14 12:00:00,160.76,160.81,160.09,160.47,128697.0,159.3364,159.3859,158.6723,159.0489,128697.0
2022-09-14 12:30:00,160.51,161.32,160.36,160.94,106821.0,159.0886,159.8914,158.9399,159.5148,106821.0
2022-09-14 13:00:00,160.96,161.09,160.4,160.58,107798.0,159.5346,159.6634,158.9795,159.1579,107798.0
2022-09-14 13:30:00,160.58,160.64,159.48,159.73,140859.0,159.1579,159.2174,158.0677,158.3155,140859.0
2022-09-14 14:00:00,159.72,159.95,159.34,159.58,117458.0,158.3056,158.5335,157.9289,158.1668,117458.0
2022-09-14 14:30:00,159.56,159.82,159.13,159.25,151734.0,158.147,158.4047,157.7208,157.8397,151734.0
2022-09-14 15:00:00,159.27,159.6,158.78,159.27,210126.0,157.8595,158.1866,157.3739,157.8595,210126.0
2022-09-14 15:30:00,159.28,160.47,158.78,160.24,521916.0,157.8695,159.0489,157.3739,158.821,521916.0
2022-09-15 09:30:00,156.8,159.59,156.39,159.46,523369.0,155.4114,158.1767,155.0051,158.0479,523369.0
2022-09-15 10:00:00,159.47,159.84,157.72,157.72,209119.0,158.0578,158.4245,156.3233,156.3233,209119.0
2022-09-15 10:30:00,157.73,158.12,154.94,154.94,429827.0,156.3332,156.7197,153.5679,153.5679,429827.0
2022-09-15 11:00:00,154.94,156.29,154.46,156.08,468536.0,153.5679,154.9059,153.0921,154.6978,468536.0
2022-09-15 11:30:00,156.06,156.88,155.57,155.99,193291.0,154.678,155.4907,154.1923,154.6086,193291.0
2022-09-15 12:00:00,156.05,156.25,155.43,155.7,183709.0,154.6681,154.8663,154.0536,154.3212,183709.0
2022-09-15 12:30:00,155.71,156.98,155.71,156.96,171000.0,154.3311,155.5898,154.3311,155.57,171000.0
2022-09-15 13:00:00,156.99,157.59,156.92,157.32,230502.0,155.5997,156.1944,155.5304,155.9268,230502.0
2022-09-15 13:30:00,157.29,157.29,156.44,156.62,129691.0,155.8971,155.8971,155.0546,155.233,129691.0
2022-09-15 14:00:00,156.61,156.61,155.67,155.97,170239.0,155.2231,155.2231,154.2914,154.5888,170239.0
2022-09-15 14:30:00,156.01,156.23,155.55,155.9,111237.0,154.6284,154.8465,154.1725,154.5194,111237.0
2022-09-15 15:00:00,155.95,156.0,154.47,154.47,301492.0,154.5689,154.6185,153.1021,153.1021,301492.0
2022-09-15 15:30:00,154.47,155.12,154.31,154.78,686837.0,153.1021,153.7463,152.9435,153.4093,686837.0
2022-09-16 09:30:00,151.92,152.21,149.65,149.99,1520008.0,150.5746,150.8621,148.3247,148.6617,1520008.0
2022-09-16 10:00:00,150.0,151.12,149.81,150.49,398682.0,148.6716,149.7817,148.4833,149.1573,398682.0
2022-09-16 10:30:00,150.51,151.91,150.48,150.52,405256.0,149.1771,150.5647,149.1474,149.187,405256.0
2022-09-16 11:00:00,150.53,151.2,150.3,150.46,264620.0,149.1969,149.861,148.969,149.1276,264620.0
2022-09-16 11:30:00,150.49,151.15,150.21,151.05,286804.0,149.1573,149.8115,148.8798,149.7123,286804.0
2022-09-16 12:00:00,151.06,151.09,149.96,150.11,249617.0,149.7223,149.752,148.632,148.7807,249617.0
2022-09-16 12:30:00,150.11,150.82,150.06,150.78,271941.0,148.7807,149.4844,148.7311,149.4447,271941.0
2022-09-16 13:00:00,150.77,150.92,150.14,150.42,199198.0,149.4348,149.5835,148.8104,149.0879,199198.0
2022-09-16 13:30:00,150.42,150.78,149.76,149.97,233502.0,149.0879,149.4447,148.4338,148.6419,233502.0
2022-09-16 14:00:00,149.97,150.7,149.56,150.44,333397.0,148.6419,149.3654,148.2355,149.1077,333397.0
2022-09-16 14:30:00,150.4,151.37,150.02,151.16,238168.0,149.0681,150.0295,148.6915,149.8214,238168.0
2022-09-16 15:00:00,151.14,151.89,150.98,151.21,173089.0,149.8015,150.5449,149.643,149.8709,173089.0
2022-09-16 15:30:00,151.23,151.86,150.9,151.49,695254.0,149.8907,150.5152,149.5637,150.1484,695254.0
2022-09-19 09:30:00,150.71,153.54,150.5,152.46,441385.0,149.3754,152.1803,149.1672,151.1099,441385.0
2022-09-19 10:00:00,152.5,152.52,151.0,151.52,156008.0,151.1495,151.1693,149.6628,150.1782,156008.0
2022-09-19 10:30:00,151.5,152.55,151.31,152.2,145461.0,150.1584,151.1991,149.97,150.8522,145461.0
2022-09-19 11:00:00,152.25,152.76,151.73,151.75,177621.0,150.9017,151.4072,150.3863,150.4061,177621.0
2022-09-19 11:30:00,151.73,151.76,150.96,151.08,142537.0,150.3863,150.4161,149.6231,149.7421,142537.0
2022-09-19 12:00:00,151.1,151.54,150.81,151.27,145368.0,149.7619,150.198,149.4745,149.9304,145368.0
2022-09-19 12:30:00,151.25,151.99,151.22,151.88,156170.0,149.9106,150.644,149.8808,150.535,156170.0
2022-09-19 13:00:00,151.85,151.94,150.87,151.21,228767.0,150.5053,150.5945,149.5339,149.8709,228767.0
2022-09-19 13:30:00,151.2,151.2,150.4,150.6,275171.0,149.861,149.861,149.0681,149.2663,275171.0
2022-09-19 14:00:00,150.6,151.09,150.54,150.82,187148.0,149.2663,149.752,149.2069,149.4844,187148.0
2022-09-19 14:30:00,150.81,151.46,150.81,151.45,143501.0,149.4745,150.1187,149.4745,150.1088,143501.0
2022-09-19 15:00:00,151.48,152.7,151.48,152.49,255976.0,150.1385,151.3477,150.1385,151.1396,255976.0
2022-09-19 15:30:00,152.5,152.87,152.32,152.79,369799.0,151.1495,151.5162,150.9711,151.4369,369799.0
2022-09-20 09:30:00,151.0,151.45,149.81,150.03,494681.0,149.6628,150.1088,148.4833,148.7014,494681.0
2022-09-20 10:00:00,149.99,150.87,149.55,150.57,251916.0,148.6617,149.5339,148.2256,149.2366,251916.0
2022-09-20 10:30:00,150.58,150.99,149.93,150.91,216295.0,149.2465,149.6529,148.6023,149.5736,216295.0
2022-09-20 11:00:00,150.92,151.48,150.68,151.37,330606.0,149.5835,150.1385,149.3456,150.0295,330606.0
2022-09-20 11:30:00,151.34,151.55,150.7,151.42,223267.0,149.9998,150.2079,149.3654,150.0791,223267.0
2022-09-20 12:00:00,151.44,151.58,150.81,150.83,211800.0,150.0989,150.2376,149.4745,149.4943,211800.0
2022-09-20 12:30:00,150.83,150.85,150.43,150.61,157373.0,149.4943,149.5141,149.0978,149.2762,157373.0
2022-09-20 13:00:00,150.63,150.65,149.57,149.61,150346.0,149.2961,149.3159,148.2454,148.2851,150346.0
2022-09-20 13:30:00,149.59,149.59,148.85,148.95,211419.0,148.2653,148.2653,147.5318,147.6309,211419.0
2022-09-20 14:00:00,148.95,149.74,148.93,149.53,185377.0,147.6309,148.4139,147.6111,148.2058,185377.0
2022-09-20 14:30:00,149.51,150.53,149.36,150.27,257333.0,148.186,149.1969,148.0373,148.9392,257333.0
2022-09-20 15:00:00,150.25,150.61,149.99,150.33,182934.0,148.9194,149.2762,148.6617,148.9987,182934.0
2022-09-20 15:30:00,150.34,150.68,149.6,149.82,566341.0,149.0086,149.3456,148.2752,148.4932,566341.0
2022-09-21 09:30:00,151.22,151.59,150.26,150.87,425110.0,149.8808,150.2476,148.9293,149.5339,425110.0
2022-09-21 10:00:00,150.87,151.97,150.34,151.81,235405.0,149.5339,150.6242,149.0086,150.4656,235405.0
2022-09-21 10:30:00,151.77,151.8,151.05,151.24,165560.0,150.426,150.4557,149.7123,149.9007,165560.0
2022-09-21 11:00:00,151.25,151.74,151.02,151.4,126545.0,149.9106,150.3962,149.6826,150.0592,126545.0
2022-09-21 11:30:00,151.4,151.5,151.0,151.08,165010.0,150.0592,150.1584,149.6628,149.7421,165010.0
2022-09-21 12:00:00,151.07,151.17,150.86,151.14,94767.0,149.7322,149.8313,149.524,149.8015,94767.0
2022-09-21 12:30:00,151.15,151.28,150.78,150.8,93148.0,149.8115,149.9403,149.4447,149.4646,93148.0
2022-09-21 13:00:00,150.78,150.83,150.19,150.54,107781.0,149.4447,149.4943,148.86,149.2069,107781.0
2022-09-21 13:30:00,150.52,151.34,150.5,151.18,103861.0,149.187,149.9998,149.1672,149.8412,103861.0
2022-09-21 14:00:00,151.19,151.19,148.21,149.53,363488.0,149.8511,149.8511,146.8975,148.2058,363488.0
2022-09-21 14:30:00,149.41,153.3,149.01,152.23,496645.0,148.0869,151.9424,147.6904,150.8819,496645.0
2022-09-21 15:00:00,152.49,152.74,149.06,149.11,355477.0,151.1396,151.3874,147.74,147.7895,355477.0
2022-09-21 15:30:00,149.09,149.33,147.51,147.64,877426.0,147.7697,148.0076,146.2037,146.3325,877426.0
2022-09-22 09:30:00,149.51,151.97,149.47,150.59,2045863.0,148.186,150.6242,148.1463,149.2564,2045863.0
2022-09-22 10:00:00,150.57,152.06,150.17,151.33,1102422.0,149.2366,150.7134,148.8401,149.9899,1102422.0
2022-09-22 10:30:00,151.35,152.86,150.56,150.94,871183.0,150.0097,151.5063,149.2267,149.6033,871183.0
2022-09-22 11:00:00,150.9,151.0,149.15,149.86,585960.0,149.5637,149.6628,147.8292,148.5329,585960.0
2022-09-22 11:30:00,149.87,150.7,149.59,150.09,563074.0,148.5428,149.3654,148.2653,148.7608,563074.0
2022-09-22 12:00:00,150.08,151.0,149.91,150.05,415029.0,148.7509,149.6628,148.5824,148.7212,415029.0
2022-09-22 12:30:00,150.04,150.67,149.79,150.28,336486.0,148.7113,149.3357,148.4635,148.9492,336486.0
2022-09-22 13:00:00,150.27,150.3,149.72,150.09,354336.0,148.9392,148.969,148.3941,148.7608,354336.0
2022-09-22 13:30:00,150.07,150.42,149.86,150.22,295161.0,148.741,149.0879,148.5329,148.8897,295161.0
2022-09-22 14:00:00,150.21,150.33,149.37,149.52,315510.0,148.8798,148.9987,148.0472,148.1959,315510.0
2022-09-22 14:30:00,149.49,150.16,149.29,150.04,339343.0,148.1662,148.8302,147.9679,148.7113,339343.0
2022-09-22 15:00:00,150.09,151.13,150.04,150.45,501745.0,148.7608,149.7916,148.7113,149.1177,501745.0
2022-09-22 15:30:00,150.45,151.57,150.0,150.1,1213513.0,149.1177,150.2277,148.6716,148.7708,1213513.0
2022-09-23 09:30:00,148.07,149.84,145.5,145.6,946231.0,146.7587,148.5131,144.2115,144.3106,946231.0
2022-09-23 10:00:00,145.57,146.1,144.79,146.05,664429.0,144.2809,144.8062,143.5078,144.7566,664429.0
2022-09-23 10:30:00,146.1,146.62,145.34,145.96,340111.0,144.8062,145.3216,144.0529,144.6674,340111.0
2022-09-23 11:00:00,145.97,146.65,145.67,146.09,396354.0,144.6773,145.3513,144.38,144.7963,396354.0
2022-09-23 11:30:00,146.12,146.63,145.54,145.87,387426.0,144.826,145.3315,144.2511,144.5782,387426.0
2022-09-23 12:00:00,145.86,145.86,145.03,145.1,360016.0,144.5683,144.5683,143.7457,143.815,360016.0
2022-09-23 12:30:00,145.09,146.27,145.01,146.22,365949.0,143.8051,144.9747,143.7258,144.9251,365949.0
2022-09-23 13:00:00,146.2,146.98,145.98,146.06,353753.0,144.9053,145.6784,144.6872,144.7665,353753.0
2022-09-23 13:30:00,146.05,146.62,145.86,146.54,267958.0,144.7566,145.3216,144.5683,145.2423,267958.0
2022-09-23 14:00:00,146.49,146.66,145.5,145.84,259144.0,145.1927,145.3612,144.2115,144.5485,259144.0
2022-09-23 14:30:00,145.81,145.83,145.02,145.2,317958.0,144.5187,144.5386,143.7357,143.9141,317958.0
2022-09-23 15:00:00,145.19,146.5,145.19,146.47,375292.0,143.9042,145.2026,143.9042,145.1729,375292.0
2022-09-23 15:30:00,146.47,147.27,146.43,147.08,926535.0,145.1729,145.9658,145.1333,145.7775,926535.0
2022-09-26 09:30:00,147.0,151.01,146.55,150.81,749834.0,145.6982,149.6727,145.2522,149.4745,749834.0
2022-09-26 10:00:00,150.82,151.19,149.28,149.47,289735.0,149.4844,149.8511,147.958,148.1463,289735.0
2022-09-26 10:30:00,149.46,149.49,147.96,148.48,280323.0,148.1364,148.1662,146.6497,147.1651,280323.0
2022-09-26 11:00:00,148.44,148.63,146.62,146.76,283758.0,147.1255,147.3138,145.3216,145.4603,283758.0
2022-09-26 11:30:00,146.74,147.09,145.92,146.45,324244.0,145.4405,145.7874,144.6278,145.1531,324244.0
2022-09-26 12:00:00,146.42,146.52,145.38,145.49,197664.0,145.1233,145.2225,144.0926,144.2016,197664.0
2022-09-26 12:30:00,145.45,146.59,145.4,146.37,181030.0,144.1619,145.2918,144.1124,145.0738,181030.0
2022-09-26 13:00:00,146.37,146.42,145.6,145.68,207090.0,145.0738,145.1233,144.3106,144.3899,207090.0
2022-09-26 13:30:00,145.68,146.12,145.35,145.4,306611.0,144.3899,144.826,144.0628,144.1124,306611.0
2022-09-26 14:00:00,145.39,146.7,145.37,146.41,203155.0,144.1025,145.4009,144.0826,145.1134,203155.0
2022-09-26 14:30:00,146.39,147.52,146.24,147.14,256934.0,145.0936,146.2136,144.9449,145.837,256934.0
2022-09-26 15:00:00,147.17,147.44,146.62,146.85,397610.0,145.8667,146.1343,145.3216,145.5495,397610.0
2022-09-26 15:30:00,146.86,147.29,146.08,146.38,788190.0,145.5594,145.9856,144.7864,145.0837,788190.0
2022-09-27 09:30:00,148.37,150.61,148.37,149.48,654047.0,147.0561,149.2762,147.0561,148.1562,654047.0
2022-09-27 10:00:00,149.51,149.61,148.5,148.9,369919.0,148.186,148.2851,147.1849,147.5814,369919.0
2022-09-27 10:30:00,148.94,149.94,148.8,149.48,290187.0,147.621,148.6122,147.4823,148.1562,290187.0
2022-09-27 11:00:00,149.51,149.64,147.82,147.99,271071.0,148.186,148.3148,146.5109,146.6794,271071.0
2022-09-27 11:30:00,148.0,148.58,147.83,147.93,172206.0,146.6894,147.2642,146.5209,146.62,172206.0
2022-09-27 12:00:00,147.91,147.91,146.37,146.89,202231.0,146.6001,146.6001,145.0738,145.5892,202231.0
2022-09-27 12:30:00,146.85,147.17,146.5,147.03,174160.0,145.5495,145.8667,145.2026,145.7279,174160.0
2022-09-27 13:00:00,147.0,147.02,146.26,146.59,193594.0,145.6982,145.718,144.9648,145.2918,193594.0
2022-09-27 13:30:00,146.52,146.99,146.28,146.69,184372.0,145.2225,145.6883,144.9846,145.391,184372.0
2022-09-27 14:00:00,146.71,147.18,146.54,146.94,201875.0,145.4108,145.8766,145.2423,145.6387,201875.0
2022-09-27 14:30:00,146.95,148.1,146.74,147.87,282050.0,145.6486,146.7885,145.4405,146.5605,282050.0
2022-09-27 15:00:00,147.83,148.17,147.28,147.7,302652.0,146.5209,146.8578,145.9757,146.392,302652.0
2022-09-27 15:30:00,147.68,149.12,147.43,148.86,1277866.0,146.3722,147.7994,146.1244,147.5417,1277866.0
2022-09-28 09:30:00,146.0,148.8,145.66,147.65,971489.0,144.7071,147.4823,144.3701,146.3424,971489.0
2022-09-28 10:00:00,147.69,148.58,146.8,148.58,444089.0,146.3821,147.2642,145.5,147.2642,444089.0
2022-09-28 10:30:00,148.58,148.76,147.92,148.72,301644.0,147.2642,147.4426,146.6101,147.403,301644.0
2022-09-28 11:00:00,148.72,149.7,148.49,148.92,361888.0,147.403,148.3743,147.175,147.6012,361888.0
2022-09-28 11:30:00,148.92,149.43,148.19,149.34,246971.0,147.6012,148.1067,146.8777,148.0175,246971.0
2022-09-28 12:00:00,149.36,149.86,148.74,148.79,209861.0,148.0373,148.5329,147.4228,147.4724,209861.0
2022-09-28 12:30:00,148.8,149.01,148.16,148.32,178188.0,147.4823,147.6904,146.8479,147.0065,178188.0
2022-09-28 13:00:00,148.33,149.03,148.14,148.75,181848.0,147.0164,147.7102,146.8281,147.4327,181848.0
2022-09-28 13:30:00,148.8,149.01,148.34,148.68,188037.0,147.4823,147.6904,147.0263,147.3633,188037.0
2022-09-28 14:00:00,148.68,149.42,148.54,149.22,325704.0,147.3633,148.0968,147.2246,147.8985,325704.0
2022-09-28 14:30:00,149.2,149.51,148.82,149.36,232707.0,147.8787,148.186,147.5021,148.0373,232707.0
2022-09-28 15:00:00,149.35,150.26,149.28,150.21,423906.0,148.0274,148.9293,147.958,148.8798,423906.0
2022-09-28 15:30:00,150.22,150.88,150.11,150.17,871355.0,148.8897,149.5438,148.7807,148.8401,871355.0
2022-09-29 09:30:00,148.45,148.98,146.33,147.05,803158.0,147.1354,147.6607,145.0341,145.7478,803158.0
2022-09-29 10:00:00,147.05,147.41,145.07,145.43,449065.0,145.7478,146.1046,143.7853,144.1421,449065.0
2022-09-29 10:30:00,145.47,146.36,145.01,146.01,382985.0,144.1818,145.0639,143.7258,144.717,382985.0
2022-09-29 11:00:00,146.01,147.38,145.94,147.28,447203.0,144.717,146.0748,144.6476,145.9757,447203.0
2022-09-29 11:30:00,147.27,148.59,147.25,148.34,241406.0,145.9658,147.2741,145.946,147.0263,241406.0
2022-09-29 12:00:00,148.37,148.51,147.07,147.19,227734.0,147.0561,147.1948,145.7676,145.8865,227734.0
2022-09-29 12:30:00,147.18,147.88,147.14,147.33,190888.0,145.8766,146.5704,145.837,146.0253,190888.0
2022-09-29 13:00:00,147.32,147.49,146.99,147.15,236782.0,146.0154,146.1839,145.6883,145.8469,236782.0
2022-09-29 13:30:00,147.14,147.33,146.17,146.2,271425.0,145.837,146.0253,144.8756,144.9053,271425.0
2022-09-29 14:00:00,146.24,146.66,146.06,146.49,244033.0,144.9449,145.3612,144.7665,145.1927,244033.0
2022-09-29 14:30:00,146.49,147.02,146.09,146.12,272863.0,145.1927,145.718,144.7963,144.826,272863.0
2022-09-29 15:00:00,146.11,147.06,146.11,146.76,419905.0,144.8161,145.7577,144.8161,145.4603,419905.0
2022-09-29 15:30:00,146.76,147.52,146.64,146.92,1111064.0,145.4603,146.2136,145.3414,145.6189,1111064.0
2022-09-30 09:30:00,146.01,148.63,146.01,147.87,550298.0,144.717,147.3138,144.717,146.5605,550298.0
2022-09-30 10:00:00,147.91,147.97,146.26,146.84,447141.0,146.6001,146.6596,144.9648,145.5396,447141.0
2022-09-30 10:30:00,146.87,147.77,146.69,147.06,342940.0,145.5694,146.4614,145.391,145.7577,342940.0
2022-09-30 11:00:00,147.06,147.76,146.76,147.18,308529.0,145.7577,146.4515,145.4603,145.8766,308529.0
2022-09-30 11:30:00,147.2,147.35,146.37,146.88,233601.0,145.8964,146.0451,145.0738,145.5793,233601.0
2022-09-30 12:00:00,146.87,146.87,145.91,146.12,201677.0,145.5694,145.5694,144.6179,144.826,201677.0
2022-09-30 12:30:00,146.1,146.95,146.1,146.52,132256.0,144.8062,145.6486,144.8062,145.2225,132256.0
2022-09-30 13:00:00,146.54,146.76,146.23,146.71,134458.0,145.2423,145.4603,144.935,145.4108,134458.0
2022-09-30 13:30:00,146.74,146.74,145.52,145.53,180088.0,145.4405,145.4405,144.2313,144.2412,180088.0
2022-09-30 14:00:00,145.5,146.0,145.39,145.71,315043.0,144.2115,144.7071,144.1025,144.4196,315043.0
2022-09-30 14:30:00,145.73,145.93,144.92,144.96,311391.0,144.4395,144.6377,143.6366,143.6763,311391.0
2022-09-30 15:00:00,144.98,145.66,144.91,145.41,290463.0,143.6961,144.3701,143.6267,144.1223,290463.0
2022-09-30 15:30:00,145.48,145.75,143.75,143.99,1008585.0,144.1917,144.4593,142.477,142.7149,1008585.0
2022-10-03 09:30:00,144.98,146.4,144.06,144.22,467036.0,143.6961,145.1035,142.7842,142.9428,467036.0
2022-10-03 10:00:00,144.32,145.53,143.9,145.26,376994.0,143.0419,144.2412,142.6257,143.9736,376994.0
2022-10-03 10:30:00,145.28,146.56,145.28,146.25,426073.0,143.9934,145.2621,143.9934,144.9548,426073.0
2022-10-03 11:00:00,146.29,147.07,146.1,146.69,341510.0,144.9945,145.7676,144.8062,145.391,341510.0
2022-10-03 11:30:00,146.68,146.76,145.87,146.24,438018.0,145.381,145.4603,144.5782,144.9449,438018.0
2022-10-03 12:00:00,146.27,146.69,145.8,145.81,248828.0,144.9747,145.391,144.5088,144.5187,248828.0
2022-10-03 12:30:00,145.81,146.43,145.75,146.39,148081.0,144.5187,145.1333,144.4593,145.0936,148081.0
2022-10-03 13:00:00,146.35,147.13,146.25,146.96,149412.0,145.054,145.8271,144.9548,145.6586,149412.0
2022-10-03 13:30:00,146.96,147.5,146.93,147.24,148466.0,145.6586,146.1938,145.6288,145.9361,148466.0
2022-10-03 14:00:00,147.24,148.25,147.17,148.25,158773.0,145.9361,146.9371,145.8667,146.9371,158773.0
2022-10-03 14:30:00,148.17,148.62,148.0,148.45,179987.0,146.8578,147.3039,146.6894,147.1354,179987.0
2022-10-03 15:00:00,148.47,148.92,148.32,148.85,240267.0,147.1552,147.6012,147.0065,147.5318,240267.0
2022-10-03 15:30:00,148.89,148.96,147.51,147.81,574979.0,147.5715,147.6408,146.2037,146.501,574979.0
2022-10-04 09:30:00,151.7,155.5,151.22,155.45,779002.0,150.3566,154.1229,149.8808,154.0734,779002.0
2022-10-04 10:00:00,155.48,156.06,155.04,155.31,557301.0,154.1031,154.678,153.667,153.9346,557301.0
2022-10-04 10:30:00,155.24,156.36,155.0,156.2,434116.0,153.8652,154.9753,153.6274,154.8167,434116.0
2022-10-04 11:00:00,156.2,156.93,155.75,156.6,305518.0,154.8167,155.5403,154.3707,155.2132,305518.0
2022-10-04 11:30:00,156.58,156.73,156.0,156.73,299270.0,155.1934,155.342,154.6185,155.342,299270.0
2022-10-04 12:00:00,156.72,157.41,156.72,157.28,335824.0,155.3321,156.016,155.3321,155.8872,335824.0
2022-10-04 12:30:00,157.3,157.42,155.94,156.17,227885.0,155.907,156.0259,154.559,154.787,227885.0
2022-10-04 13:00:00,156.15,156.23,154.97,155.31,300883.0,154.7672,154.8465,153.5976,153.9346,300883.0
2022-10-04 13:30:00,155.3,156.16,155.26,156.0,281074.0,153.9247,154.7771,153.8851,154.6185,281074.0
2022-10-04 14:00:00,156.01,156.19,155.16,155.19,306372.0,154.6284,154.8068,153.7859,153.8157,306372.0
2022-10-04 14:30:00,155.19,156.0,155.14,155.67,285540.0,153.8157,154.6185,153.7661,154.2914,285540.0
2022-10-04 15:00:00,155.68,155.77,154.66,155.31,327164.0,154.3013,154.3905,153.2904,153.9346,327164.0
2022-10-04 15:30:00,155.31,155.86,155.13,155.81,787750.0,153.9346,154.4797,153.7562,154.4302,787750.0
2022-10-05 09:30:00,152.2,154.76,151.93,154.43,486580.0,150.8522,153.3895,150.5845,153.0624,486580.0
2022-10-05 10:00:00,154.38,154.46,153.11,153.43,339439.0,153.0129,153.0921,151.7541,152.0713,339439.0
2022-10-05 10:30:00,153.39,153.79,152.6,152.74,129185.0,152.0316,152.4281,151.2486,151.3874,129185.0
2022-10-05 11:00:00,152.72,153.89,152.66,153.89,145520.0,151.3676,152.5272,151.3081,152.5272,145520.0
2022-10-05 11:30:00,153.91,154.13,153.37,154.02,129229.0,152.547,152.7651,152.0118,152.656,129229.0
2022-10-05 12:00:00,154.07,155.42,153.91,155.19,167208.0,152.7056,154.0436,152.547,153.8157,167208.0
2022-10-05 12:30:00,155.18,156.21,155.09,155.69,169929.0,153.8058,154.8266,153.7166,154.3112,169929.0
2022-10-05 13:00:00,155.68,156.77,155.53,156.24,149524.0,154.3013,155.3817,154.1527,154.8564,149524.0
2022-10-05 13:30:00,156.24,156.42,155.46,155.52,123908.0,154.8564,155.0348,154.0833,154.1428,123908.0
2022-10-05 14:00:00,155.49,156.0,155.4,155.93,86972.0,154.113,154.6185,154.0238,154.5491,86972.0
2022-10-05 14:30:00,155.93,156.27,155.81,156.18,117610.0,154.5491,154.8861,154.4302,154.7969,117610.0
2022-10-05 15:00:00,156.28,156.96,156.28,156.71,199704.0,154.896,155.57,154.896,155.3222,199704.0
2022-10-05 15:30:00,156.73,156.96,155.87,156.2,486516.0,155.342,155.57,154.4897,154.8167,486516.0
2022-10-06 09:30:00,155.72,158.25,155.6,156.21,472799.0,154.341,156.8486,154.222,154.8266,472799.0
2022-10-06 10:00:00,156.14,156.23,154.44,154.49,177513.0,154.7573,154.8465,153.0723,153.1219,177513.0
2022-10-06 10:30:00,154.5,156.53,154.46,156.48,174973.0,153.1318,155.1438,153.0921,155.0943,174973.0
2022-10-06 11:00:00,156.55,156.64,155.65,156.48,158200.0,155.1636,155.2528,154.2716,155.0943,158200.0
2022-10-06 11:30:00,156.52,156.69,155.6,155.67,124823.0,155.1339,155.3024,154.222,154.2914,124823.0
2022-10-06 12:00:00,155.62,156.27,155.51,156.19,118110.0,154.2419,154.8861,154.1328,154.8068,118110.0
2022-10-06 12:30:00,156.2,156.68,155.8,156.21,98185.0,154.8167,155.2925,154.4203,154.8266,98185.0
2022-10-06 13:00:00,156.21,156.55,155.79,156.47,88520.0,154.8266,155.1636,154.4104,155.0843,88520.0
2022-10-06 13:30:00,156.46,156.46,155.84,156.23,78568.0,155.0744,155.0744,154.4599,154.8465,78568.0
2022-10-06 14:00:00,156.23,156.26,155.8,156.01,95849.0,154.8465,154.8762,154.4203,154.6284,95849.0
2022-10-06 14:30:00,156.02,156.27,155.09,155.48,128136.0,154.6383,154.8861,153.7166,154.1031,128136.0
2022-10-06 15:00:00,155.46,155.97,155.23,155.85,175644.0,154.0833,154.5888,153.8553,154.4698,175644.0
2022-10-06 15:30:00,155.87,156.05,155.25,155.39,396616.0,154.4897,154.6681,153.8751,154.0139,396616.0
2022-10-07 09:30:00,151.8,153.17,151.4,151.81,515385.0,150.4557,151.8136,150.0592,150.4656,515385.0
2022-10-07 10:00:00,151.78,152.42,151.37,152.14,282070.0,150.4359,151.0702,150.0295,150.7927,282070.0
2022-10-07 10:30:00,152.15,152.31,151.35,152.08,229578.0,150.8026,150.9612,150.0097,150.7332,229578.0
2022-10-07 11:00:00,152.13,152.26,151.02,151.38,167814.0,150.7828,150.9116,149.6826,150.0394,167814.0
2022-10-07 11:30:00,151.42,151.54,150.78,151.14,212604.0,150.0791,150.198,149.4447,149.8015,212604.0
2022-10-07 12:00:00,151.19,151.53,150.79,150.86,154625.0,149.8511,150.1881,149.4546,149.524,154625.0
2022-10-07 12:30:00,150.86,150.88,150.32,150.67,179098.0,149.524,149.5438,148.9888,149.3357,179098.0
2022-10-07 13:00:00,150.64,150.9,150.16,150.7,204560.0,149.306,149.5637,148.8302,149.3654,204560.0
2022-10-07 13:30:00,150.68,151.08,150.31,150.37,148377.0,149.3456,149.7421,148.9789,149.0384,148377.0
2022-10-07 14:00:00,150.37,150.56,149.79,149.79,300805.0,149.0384,149.2267,148.4635,148.4635,300805.0
2022-10-07 14:30:00,149.77,150.07,149.66,149.81,189498.0,148.4437,148.741,148.3346,148.4833,189498.0
2022-10-07 15:00:00,149.84,150.24,149.46,149.63,258945.0,148.5131,148.9095,148.1364,148.3049,258945.0
2022-10-07 15:30:00,149.63,150.43,149.27,150.21,593918.0,148.3049,149.0978,147.9481,148.8798,593918.0
2022-10-10 09:30:00,150.62,150.97,147.78,148.22,401553.0,149.2861,149.633,146.4713,146.9074,401553.0
2022-10-10 10:00:00,148.3,149.0,147.73,148.32,256986.0,146.9867,147.6805,146.4217,147.0065,256986.0
2022-10-10 10:30:00,148.36,148.53,146.24,146.44,294408.0,147.0462,147.2147,144.9449,145.1432,294408.0
2022-10-10 11:00:00,146.43,146.46,145.75,146.19,236934.0,145.1333,145.163,144.4593,144.8954,236934.0
2022-10-10 11:30:00,146.18,147.07,146.07,146.64,134697.0,144.8855,145.7676,144.7764,145.3414,134697.0
2022-10-10 12:00:00,146.64,146.64,145.19,145.31,140429.0,145.3414,145.3414,143.9042,144.0232,140429.0
2022-10-10 12:30:00,145.3,145.44,144.95,144.98,194756.0,144.0133,144.152,143.6664,143.6961,194756.0
2022-10-10 13:00:00,144.94,145.19,144.58,144.97,147269.0,143.6564,143.9042,143.2996,143.6862,147269.0
2022-10-10 13:30:00,144.95,146.19,144.87,145.88,272742.0,143.6664,144.8954,143.5871,144.5881,272742.0
2022-10-10 14:00:00,145.88,146.13,145.1,145.47,270178.0,144.5881,144.8359,143.815,144.1818,270178.0
2022-10-10 14:30:00,145.41,145.96,145.35,145.75,154554.0,144.1223,144.6674,144.0628,144.4593,154554.0
2022-10-10 15:00:00,145.77,146.42,145.53,145.83,149915.0,144.4791,145.1233,144.2412,144.5386,149915.0
2022-10-10 15:30:00,145.83,146.31,145.56,145.59,509536.0,144.5386,145.0143,144.271,144.3007,509536.0
2022-10-11 09:30:00,144.51,144.89,140.95,141.12,550055.0,143.2303,143.6069,139.7018,139.8703,550055.0
2022-10-11 10:00:00,141.09,141.15,139.52,140.2,715732.0,139.8405,139.9,138.2844,138.9584,715732.0
2022-10-11 10:30:00,140.11,141.0,139.84,140.36,316235.0,138.8692,139.7513,138.6016,139.117,316235.0
2022-10-11 11:00:00,140.32,142.03,140.29,141.78,238255.0,139.0774,140.7722,139.0476,140.5244,238255.0
2022-10-11 11:30:00,141.8,143.46,141.8,142.65,372533.0,140.5443,142.1896,140.5443,141.3867,372533.0
2022-10-11 12:00:00,142.66,143.67,141.97,143.59,352232.0,141.3966,142.3977,140.7128,142.3184,352232.0
2022-10-11 12:30:00,143.57,144.97,143.55,144.63,349714.0,142.2986,143.6862,142.2788,143.3492,349714.0
2022-10-11 13:00:00,144.64,144.64,143.61,143.76,168104.0,143.3591,143.3591,142.3382,142.4869,168104.0
2022-10-11 13:30:00,143.74,144.3,143.54,144.22,141108.0,142.4671,143.0221,142.2688,142.9428,141108.0
2022-10-11 14:00:00,144.21,144.43,143.19,143.58,197226.0,142.9329,143.151,141.9219,142.3085,197226.0
2022-10-11 14:30:00,143.58,143.79,141.55,141.64,290927.0,142.3085,142.5166,140.2965,140.3857,290927.0
2022-10-11 15:00:00,141.64,142.13,141.23,141.98,298123.0,140.3857,140.8713,139.9793,140.7227,298123.0
2022-10-11 15:30:00,141.98,142.99,141.6,142.57,775033.0,140.7227,141.7237,140.346,141.3074,775033.0
2022-10-12 09:30:00,142.31,143.06,141.1,142.28,613801.0,141.0497,141.7931,139.8505,141.02,613801.0
2022-10-12 10:00:00,142.3,142.54,139.68,140.61,488090.0,141.0398,141.2777,138.443,139.3648,488090.0
2022-10-12 10:30:00,140.6,140.83,139.58,140.39,315595.0,139.3549,139.5828,138.3439,139.1467,315595.0
2022-10-12 11:00:00,140.42,141.94,140.42,141.94,155745.0,139.1765,140.683,139.1765,140.683,155745.0
2022-10-12 11:30:00,141.91,142.5,141.37,142.32,148585.0,140.6533,141.2381,140.1181,141.0597,148585.0
2022-10-12 12:00:00,142.37,142.8,142.09,142.45,136661.0,141.1092,141.5354,140.8317,141.1885,136661.0
2022-10-12 12:30:00,142.42,143.06,142.17,142.96,239092.0,141.1588,141.7931,140.911,141.694,239092.0
2022-10-12 13:00:00,142.94,143.08,142.56,142.84,176040.0,141.6742,141.8129,141.2975,141.575,176040.0
2022-10-12 13:30:00,142.88,142.88,142.24,142.34,130676.0,141.6147,141.6147,140.9804,141.0795,130676.0
2022-10-12 14:00:00,142.3,143.25,142.12,143.14,162037.0,141.0398,141.9814,140.8614,141.8724,162037.0
2022-10-12 14:30:00,143.17,143.44,142.43,142.51,138667.0,141.9021,142.1697,141.1687,141.248,138667.0
2022-10-12 15:00:00,142.5,142.94,142.25,142.73,237511.0,141.2381,141.6742,140.9903,141.466,237511.0
2022-10-12 15:30:00,142.72,143.3,142.27,142.3,584076.0,141.4561,142.031,141.0101,141.0398,584076.0
2022-10-13 09:30:00,138.96,140.21,137.59,139.7,679192.0,137.7294,138.9683,136.3715,138.4629,679192.0
2022-10-13 10:00:00,139.64,141.59,139.44,140.1,338037.0,138.4034,140.3361,138.2052,138.8593,338037.0
2022-10-13 10:30:00,140.05,140.96,139.59,139.82,339523.0,138.8098,139.7117,138.3538,138.5818,339523.0
2022-10-13 11:00:00,139.8,144.68,139.53,143.23,380527.0,138.562,143.3988,138.2944,141.9616,380527.0
2022-10-13 11:30:00,143.31,145.78,142.71,144.26,360228.0,142.0409,144.489,141.4462,142.9825,360228.0
2022-10-13 12:00:00,144.29,144.83,142.86,143.27,228367.0,143.0122,143.5474,141.5949,142.0012,228367.0
2022-10-13 12:30:00,143.28,144.27,143.12,144.08,188600.0,142.0111,142.9924,141.8526,142.8041,188600.0
2022-10-13 13:00:00,144.1,145.55,144.05,145.35,187082.0,142.8239,144.261,142.7743,144.0628,187082.0
2022-10-13 13:30:00,145.39,145.96,145.13,145.41,186553.0,144.1025,144.6674,143.8448,144.1223,186553.0
2022-10-13 14:00:00,145.37,145.51,144.73,144.75,148726.0,144.0826,144.2214,143.4483,143.4681,148726.0
2022-10-13 14:30:00,144.87,146.18,144.87,145.99,214068.0,143.5871,144.8855,143.5871,144.6972,214068.0
2022-10-13 15:00:00,145.95,146.34,145.68,145.73,214860.0,144.6575,145.0441,144.3899,144.4395,214860.0
2022-10-13 15:30:00,145.71,146.09,145.13,145.45,605215.0,144.4196,144.7963,143.8448,144.1619,605215.0
2022-10-14 09:30:00,147.33,147.7,145.73,146.54,452432.0,146.0253,146.392,144.4395,145.2423,452432.0
2022-10-14 10:00:00,146.54,146.73,144.27,145.65,509555.0,145.2423,145.4306,142.9924,144.3602,509555.0
2022-10-14 10:30:00,145.63,146.1,144.65,145.65,271444.0,144.3403,144.8062,143.369,144.3602,271444.0
2022-10-14 11:00:00,145.7,146.61,145.13,145.52,234408.0,144.4097,145.3117,143.8448,144.2313,234408.0
2022-10-14 11:30:00,145.47,145.47,143.88,143.89,169630.0,144.1818,144.1818,142.6058,142.6157,169630.0
2022-10-14 12:00:00,143.88,144.29,143.03,143.57,175324.0,142.6058,143.0122,141.7634,142.2986,175324.0
2022-10-14 12:30:00,143.56,143.95,143.1,143.59,105885.0,142.2887,142.6752,141.8327,142.3184,105885.0
2022-10-14 13:00:00,143.63,144.07,143.14,143.58,178272.0,142.358,142.7942,141.8724,142.3085,178272.0
2022-10-14 13:30:00,143.55,144.28,143.5,144.18,212386.0,142.2788,143.0023,142.2292,142.9032,212386.0
2022-10-14 14:00:00,144.23,144.23,142.96,143.23,164626.0,142.9527,142.9527,141.694,141.9616,164626.0
2022-10-14 14:30:00,143.22,143.42,143.04,143.19,118688.0,141.9517,142.1499,141.7733,141.9219,118688.0
2022-10-14 15:00:00,143.2,143.43,142.44,142.82,214725.0,141.9319,142.1598,141.1786,141.5552,214725.0
2022-10-14 15:30:00,142.81,143.22,142.0,142.39,579373.0,141.5453,141.9517,140.7425,141.129,579373.0
2022-10-17 09:30:00,146.1,148.67,145.94,148.18,404818.0,144.8062,147.3534,144.6476,146.8678,404818.0
2022-10-17 10:00:00,148.24,149.0,147.92,148.3,505355.0,146.9272,147.6805,146.6101,146.9867,505355.0
2022-10-17 10:30:00,148.34,148.51,146.96,147.11,216099.0,147.0263,147.1948,145.6586,145.8072,216099.0
2022-10-17 11:00:00,147.11,147.97,146.9,147.96,281840.0,145.8072,146.6596,145.5991,146.6497,281840.0
2022-10-17 11:30:00,147.93,148.08,147.52,147.52,181806.0,146.62,146.7686,146.2136,146.2136,181806.0
2022-10-17 12:00:00,147.51,147.95,147.27,147.91,160858.0,146.2037,146.6398,145.9658,146.6001,160858.0
2022-10-17 12:30:00,147.92,148.21,147.07,147.13,149718.0,146.6101,146.8975,145.7676,145.8271,149718.0
2022-10-17 13:00:00,147.09,147.36,146.73,147.07,101239.0,145.7874,146.055,145.4306,145.7676,101239.0
2022-10-17 13:30:00,147.09,147.4,146.95,147.17,124174.0,145.7874,146.0947,145.6486,145.8667,124174.0
2022-10-17 14:00:00,147.18,147.44,147.02,147.14,111214.0,145.8766,146.1343,145.718,145.837,111214.0
2022-10-17 14:30:00,147.16,147.41,146.78,146.9,118972.0,145.8568,146.1046,145.4802,145.5991,118972.0
2022-10-17 15:00:00,146.9,147.53,146.65,147.51,284301.0,145.5991,146.2235,145.3513,146.2037,284301.0
2022-10-17 15:30:00,147.51,147.69,146.97,147.24,1014572.0,146.2037,146.3821,145.6685,145.9361,1014572.0
2022-10-18 09:30:00,156.45,158.97,154.75,158.8,3084855.0,155.0645,157.5622,153.3796,157.3937,3084855.0
2022-10-18 10:00:00,158.81,158.96,154.61,154.92,1737538.0,157.4036,157.5523,153.2408,153.5481,1737538.0
2022-10-18 10:30:00,154.94,155.14,154.01,154.51,915496.0,153.5679,153.7661,152.6461,153.1417,915496.0
2022-10-18 11:00:00,154.38,154.86,152.43,152.67,905826.0,153.0129,153.4886,151.0801,151.318,905826.0
2022-10-18 11:30:00,152.68,153.05,151.9,152.71,466956.0,151.3279,151.6946,150.5548,151.3576,466956.0
2022-10-18 12:00:00,152.68,154.31,152.45,153.83,718969.0,151.3279,152.9435,151.0999,152.4677,718969.0
2022-10-18 12:30:00,153.84,155.06,153.5,153.91,403082.0,152.4776,153.6868,152.1406,152.547,403082.0
2022-10-18 13:00:00,153.89,154.24,153.15,154.12,321519.0,152.5272,152.8741,151.7937,152.7552,321519.0
2022-10-18 13:30:00,154.11,154.78,153.9,154.45,251724.0,152.7452,153.4093,152.5371,153.0822,251724.0
2022-10-18 14:00:00,154.49,154.62,153.92,154.6,217892.0,153.1219,153.2507,152.5569,153.2309,217892.0
2022-10-18 14:30:00,154.55,154.55,153.0,153.5,382785.0,153.1813,153.1813,151.6451,152.1406,382785.0
2022-10-18 15:00:00,153.48,153.63,152.44,153.61,361247.0,152.1208,152.2695,151.09,152.2497,361247.0
2022-10-18 15:30:00,153.64,154.1,153.14,153.65,948536.0,152.2794,152.7353,151.7838,152.2893,948536.0
2022-10-19 09:30:00,151.86,154.37,150.64,153.03,885106.0,150.5152,153.0029,149.306,151.6748,885106.0
2022-10-19 10:00:00,153.0,155.95,152.48,155.46,616143.0,151.6451,154.5689,151.1297,154.0833,616143.0
2022-10-19 10:30:00,155.48,155.75,154.2,154.39,280890.0,154.1031,154.3707,152.8344,153.0228,280890.0
2022-10-19 11:00:00,154.39,155.52,153.95,154.69,223851.0,153.0228,154.1428,152.5867,153.3201,223851.0
2022-10-19 11:30:00,154.69,155.43,154.38,154.79,198941.0,153.3201,154.0536,153.0129,153.4192,198941.0
2022-10-19 12:00:00,154.79,154.87,153.29,153.44,134936.0,153.4192,153.4985,151.9325,152.0812,134936.0
2022-10-19 12:30:00,153.4,154.15,153.11,153.69,429724.0,152.0415,152.7849,151.7541,152.329,429724.0
2022-10-19 13:00:00,153.63,153.71,152.73,152.97,135950.0,152.2695,152.3488,151.3775,151.6153,135950.0
2022-10-19 13:30:00,152.99,153.09,152.3,152.74,134308.0,151.6352,151.7343,150.9513,151.3874,134308.0
2022-10-19 14:00:00,152.73,153.96,152.57,153.52,206998.0,151.3775,152.5966,151.2189,152.1605,206998.0
2022-10-19 14:30:00,153.51,153.56,152.53,152.53,96443.0,152.1506,152.2001,151.1792,151.1792,96443.0
2022-10-19 15:00:00,152.54,153.18,152.03,152.87,202763.0,151.1891,151.8235,150.6837,151.5162,202763.0
2022-10-19 15:30:00,152.87,153.77,152.8,153.6,696316.0,151.5162,152.4083,151.4468,152.2398,696316.0
2022-10-20 09:30:00,155.0,157.86,153.6,157.33,561958.0,153.6274,156.462,152.2398,155.9367,561958.0
2022-10-20 10:00:00,157.33,160.37,157.2,160.36,665032.0,155.9367,158.9498,155.8079,158.9399,665032.0
2022-10-20 10:30:00,160.37,160.82,159.6,160.66,434728.0,158.9498,159.3958,158.1866,159.2372,434728.0
2022-10-20 11:00:00,160.66,161.3,160.23,160.43,507390.0,159.2372,159.8716,158.811,159.0093,507390.0
2022-10-20 11:30:00,160.45,160.79,160.08,160.1,220991.0,159.0291,159.3661,158.6624,158.6822,220991.0
2022-10-20 12:00:00,160.12,160.13,157.82,158.14,290726.0,158.702,158.7119,156.4224,156.7396,290726.0
2022-10-20 12:30:00,158.09,158.92,158.03,158.82,299505.0,156.69,157.5126,156.6305,157.4135,299505.0
2022-10-20 13:00:00,158.81,159.06,158.08,158.83,361335.0,157.4036,157.6514,156.6801,157.4234,361335.0
2022-10-20 13:30:00,158.81,158.82,157.41,157.82,362346.0,157.4036,157.4135,156.016,156.4224,362346.0
2022-10-20 14:00:00,157.78,158.08,156.59,156.78,489712.0,156.3827,156.6801,155.2033,155.3916,489712.0
2022-10-20 14:30:00,156.76,157.37,156.47,157.0,434320.0,155.3718,155.9764,155.0843,155.6096,434320.0
2022-10-20 15:00:00,156.98,157.82,156.91,157.78,395965.0,155.5898,156.4224,155.5204,156.3827,395965.0
2022-10-20 15:30:00,157.78,158.24,157.11,157.43,1034941.0,156.3827,156.8387,155.7187,156.0358,1034941.0
2022-10-21 09:30:00,157.5,157.79,155.68,157.72,752695.0,156.1052,156.3927,154.3013,156.3233,752695.0
2022-10-21 10:00:00,157.84,158.5,156.23,156.34,242108.0,156.4422,157.0964,154.8465,154.9555,242108.0
2022-10-21 10:30:00,156.37,156.62,155.26,155.43,397967.0,154.9852,155.233,153.8851,154.0536,397967.0
2022-10-21 11:00:00,155.39,156.66,154.81,156.65,232717.0,154.0139,155.2727,153.439,155.2627,232717.0
2022-10-21 11:30:00,156.66,157.86,156.35,157.79,212775.0,155.2727,156.462,154.9654,156.3927,212775.0
2022-10-21 12:00:00,157.79,158.28,157.32,157.53,204411.0,156.3927,156.8783,155.9268,156.135,204411.0
2022-10-21 12:30:00,157.57,158.71,157.52,158.4,146124.0,156.1746,157.3045,156.125,156.9973,146124.0
2022-10-21 13:00:00,158.46,158.9,158.19,158.51,147800.0,157.0567,157.4928,156.7891,157.1063,147800.0
2022-10-21 13:30:00,158.49,159.23,158.45,159.07,157958.0,157.0865,157.8199,157.0468,157.6613,157958.0
2022-10-21 14:00:00,159.08,159.32,158.68,159.04,152503.0,157.6712,157.9091,157.2748,157.6316,152503.0
2022-10-21 14:30:00,159.04,159.38,158.74,159.01,159775.0,157.6316,157.9686,157.3342,157.6018,159775.0
2022-10-21 15:00:00,159.02,160.11,158.93,160.06,330515.0,157.6118,158.6921,157.5226,158.6426,330515.0
2022-10-21 15:30:00,160.06,160.43,159.85,160.19,848869.0,158.6426,159.0093,158.4344,158.7714,848869.0
2022-10-24 09:30:00,161.18,161.54,159.5,161.02,665753.0,159.7526,160.1094,158.0875,159.594,665753.0
2022-10-24 10:00:00,161.05,161.08,158.39,159.12,384818.0,159.6238,159.6535,156.9873,157.7109,384818.0
2022-10-24 10:30:00,159.11,160.29,158.95,160.15,233466.0,157.701,158.8705,157.5424,158.7318,233466.0
2022-10-24 11:00:00,160.16,160.54,159.07,160.33,212491.0,158.7417,159.1183,157.6613,158.9102,212491.0
2022-10-24 11:30:00,160.32,161.52,160.2,161.19,179496.0,158.9002,160.0896,158.7813,159.7625,179496.0
2022-10-24 12:00:00,161.19,161.33,160.52,160.82,121197.0,159.7625,159.9013,159.0985,159.3958,121197.0
2022-10-24 12:30:00,160.82,161.15,160.68,160.96,206987.0,159.3958,159.7229,159.2571,159.5346,206987.0
2022-10-24 13:00:00,160.98,161.11,159.82,160.26,423749.0,159.5544,159.6833,158.4047,158.8408,423749.0
2022-10-24 13:30:00,160.25,160.35,159.84,159.9,147610.0,158.8309,158.93,158.4245,158.484,147610.0
2022-10-24 14:00:00,159.85,160.42,159.79,160.29,99150.0,158.4344,158.9994,158.3749,158.8705,99150.0
2022-10-24 14:30:00,160.28,161.12,160.27,161.04,234750.0,158.8606,159.6932,158.8507,159.6139,234750.0
2022-10-24 15:00:00,161.09,161.57,161.06,161.2,220855.0,159.6634,160.1392,159.6337,159.7725,220855.0
2022-10-24 15:30:00,161.2,161.36,160.32,160.65,567323.0,159.7725,159.931,158.9002,159.2273,567323.0
2022-10-25 09:30:00,161.7,164.17,161.68,164.01,523920.0,160.268,162.7162,160.2482,162.5576,523920.0
2022-10-25 10:00:00,164.06,164.36,162.31,163.0,248269.0,162.6071,162.9045,160.8726,161.5565,248269.0
2022-10-25 10:30:00,163.04,163.8,162.34,163.64,288693.0,161.5962,162.3494,160.9024,162.1908,288693.0
2022-10-25 11:00:00,163.66,164.33,163.34,164.26,174309.0,162.2107,162.8747,161.8935,162.8054,174309.0
2022-10-25 11:30:00,164.38,165.13,164.35,164.86,265856.0,162.9243,163.6677,162.8946,163.4,265856.0
2022-10-25 12:00:00,164.86,165.65,164.71,165.43,245879.0,163.4,164.183,163.2514,163.965,245879.0
2022-10-25 12:30:00,165.45,165.47,164.23,164.38,182395.0,163.9848,164.0046,162.7756,162.9243,182395.0
2022-10-25 13:00:00,164.45,164.86,164.0,164.39,135783.0,162.9937,163.4,162.5477,162.9342,135783.0
2022-10-25 13:30:00,164.4,164.65,164.25,164.49,92710.0,162.9441,163.1919,162.7954,163.0333,92710.0
2022-10-25 14:00:00,164.51,165.01,164.48,165.0,104191.0,163.0531,163.5487,163.0234,163.5388,104191.0
2022-10-25 14:30:00,164.98,165.25,164.77,164.8,156984.0,163.519,163.7866,163.3108,163.3406,156984.0
2022-10-25 15:00:00,164.81,165.79,164.78,165.77,220882.0,163.3505,164.3218,163.3208,164.302,220882.0
2022-10-25 15:30:00,165.79,166.03,165.2,165.4,636359.0,164.3218,164.5597,163.737,163.9353,636359.0
2022-10-26 09:30:00,159.8,163.15,158.7,162.14,821215.0,158.3849,161.7052,157.2946,160.7041,821215.0
2022-10-26 10:00:00,162.16,163.77,162.09,163.54,281056.0,160.724,162.3197,160.6546,162.0917,281056.0
2022-10-26 10:30:00,163.55,164.12,162.75,162.75,266899.0,162.1016,162.6666,161.3087,161.3087,266899.0
2022-10-26 11:00:00,162.83,163.65,162.79,163.55,216118.0,161.388,162.2008,161.3484,162.1016,216118.0
2022-10-26 11:30:00,163.53,164.01,163.4,163.45,146490.0,162.0818,162.5576,161.953,162.0025,146490.0
2022-10-26 12:00:00,163.47,163.81,162.48,162.53,130324.0,162.0224,162.3593,161.0411,161.0907,130324.0
2022-10-26 12:30:00,162.53,162.64,160.66,160.79,359497.0,161.0907,161.1997,159.2372,159.3661,359497.0
2022-10-26 13:00:00,160.8,160.86,158.9,158.9,584228.0,159.376,159.4355,157.4928,157.4928,584228.0
2022-10-26 13:30:00,158.9,160.9,158.7,160.78,324454.0,157.4928,159.4751,157.2946,159.3562,324454.0
2022-10-26 14:00:00,160.76,161.28,160.62,160.84,154177.0,159.3364,159.8517,159.1976,159.4156,154177.0
2022-10-26 14:30:00,160.84,161.0,160.2,160.6,112144.0,159.4156,159.5742,158.7813,159.1778,112144.0
2022-10-26 15:00:00,160.53,160.53,159.46,160.13,265757.0,159.1084,159.1084,158.0479,158.7119,265757.0
2022-10-26 15:30:00,160.14,160.47,159.6,159.91,700203.0,158.7218,159.0489,158.1866,158.4939,700203.0
2022-10-27 09:30:00,161.8,164.66,161.55,162.05,574294.0,160.3671,163.2018,160.1194,160.6149,574294.0
2022-10-27 10:00:00,162.02,163.99,161.18,163.58,241723.0,160.5852,162.5377,159.7526,162.1314,241723.0
2022-10-27 10:30:00,163.75,163.9,161.89,162.06,153603.0,162.2999,162.4485,160.4563,160.6248,153603.0
2022-10-27 11:00:00,161.99,162.55,161.31,161.35,213981.0,160.5555,161.1105,159.8815,159.9211,213981.0
2022-10-27 11:30:00,161.31,161.9,160.7,160.8,100168.0,159.8815,160.4663,159.2769,159.376,100168.0
2022-10-27 12:00:00,160.77,161.57,160.31,160.32,82278.0,159.3463,160.1392,158.8903,158.9002,82278.0
2022-10-27 12:30:00,160.28,161.12,160.28,161.04,95842.0,158.8606,159.6932,158.8606,159.6139,95842.0
2022-10-27 13:00:00,161.12,161.75,160.75,161.4,144357.0,159.6932,160.3176,159.3264,159.9707,144357.0
2022-10-27 13:30:00,161.43,161.55,160.94,160.98,99100.0,160.0004,160.1194,159.5148,159.5544,99100.0
2022-10-27 14:00:00,160.96,161.15,160.55,160.71,91520.0,159.5346,159.7229,159.1282,159.2868,91520.0
2022-10-27 14:30:00,160.67,160.73,160.21,160.28,161621.0,159.2471,159.3066,158.7912,158.8606,161621.0
2022-10-27 15:00:00,160.29,160.64,159.92,160.25,226049.0,158.8705,159.2174,158.5038,158.8309,226049.0
2022-10-27 15:30:00,160.25,160.57,159.32,159.77,688436.0,158.8309,159.148,157.9091,158.3551,688436.0
2022-10-28 09:30:00,159.51,160.64,158.6,159.39,354920.0,158.0974,159.2174,157.1955,157.9785,354920.0
2022-10-28 10:00:00,159.47,160.06,158.17,159.33,287182.0,158.0578,158.6426,156.7693,157.919,287182.0
2022-10-28 10:30:00,159.38,161.08,159.38,160.58,176658.0,157.9686,159.6535,157.9686,159.1579,176658.0
2022-10-28 11:00:00,160.62,161.03,160.09,160.5,199432.0,159.1976,159.604,158.6723,159.0787,199432.0
2022-10-28 11:30:00,160.57,161.18,160.28,160.38,140166.0,159.148,159.7526,158.8606,158.9597,140166.0
2022-10-28 12:00:00,160.35,161.77,160.35,161.72,106023.0,158.93,160.3374,158.93,160.2878,106023.0
2022-10-28 12:30:00,161.77,162.01,161.24,161.61,130726.0,160.3374,160.5753,159.8121,160.1788,130726.0
2022-10-28 13:00:00,161.63,162.04,161.5,161.87,108405.0,160.1986,160.605,160.0698,160.4365,108405.0
2022-10-28 13:30:00,161.9,162.39,161.5,161.54,207672.0,160.4663,160.9519,160.0698,160.1094,207672.0
2022-10-28 14:00:00,161.54,162.27,161.47,162.27,171155.0,160.1094,160.833,160.0401,160.833,171155.0
2022-10-28 14:30:00,162.24,162.72,162.14,162.49,138949.0,160.8032,161.279,160.7041,161.051,138949.0
2022-10-28 15:00:00,162.53,162.74,162.34,162.68,162789.0,161.0907,161.2988,160.9024,161.2393,162789.0
2022-10-28 15:30:00,162.68,163.09,162.58,162.95,685802.0,161.2393,161.6457,161.1402,161.507,685802.0
2022-10-31 09:30:00,162.12,163.22,161.35,162.5,264498.0,160.6843,161.7746,159.9211,161.0609,264498.0
2022-10-31 10:00:00,162.47,162.78,161.32,161.43,129808.0,161.0312,161.3385,159.8914,160.0004,129808.0
2022-10-31 10:30:00,161.42,162.26,161.0,161.97,151373.0,159.9905,160.8231,159.5742,160.5356,151373.0
2022-10-31 11:00:00,161.94,162.83,161.71,162.75,212619.0,160.5059,161.388,160.2779,161.3087,212619.0
2022-10-31 11:30:00,162.75,163.98,162.65,163.2,166931.0,161.3087,162.5278,161.2096,161.7547,166931.0
2022-10-31 12:00:00,163.23,163.95,162.74,163.16,137152.0,161.7845,162.4981,161.2988,161.7151,137152.0
2022-10-31 12:30:00,163.13,163.21,162.62,162.88,95180.0,161.6854,161.7647,161.1799,161.4376,95180.0
2022-10-31 13:00:00,162.87,163.9,162.7,163.9,127068.0,161.4277,162.4485,161.2592,162.4485,127068.0
2022-10-31 13:30:00,163.87,164.0,163.08,163.43,171805.0,162.4188,162.5477,161.6358,161.9827,171805.0
2022-10-31 14:00:00,163.47,163.61,163.0,163.1,121086.0,162.0224,162.1611,161.5565,161.6556,121086.0
2022-10-31 14:30:00,163.08,163.63,162.84,162.96,120079.0,161.6358,162.1809,161.3979,161.5169,120079.0
2022-10-31 15:00:00,163.01,163.01,162.45,162.76,246850.0,161.5664,161.5664,161.0114,161.3186,246850.0
2022-10-31 15:30:00,162.75,163.13,162.26,162.64,510513.0,161.3087,161.6854,160.8231,161.1997,510513.0
2022-11-01 09:30:00,165.0,165.7,162.95,163.34,264165.0,163.5388,164.2326,161.507,161.8935,264165.0
2022-11-01 10:00:00,163.39,163.39,161.17,162.41,144694.0,161.9431,161.9431,159.7427,160.9717,144694.0
2022-11-01 10:30:00,162.46,162.46,160.43,160.9,155791.0,161.0213,161.0213,159.0093,159.4751,155791.0
2022-11-01 11:00:00,160.8,161.98,160.8,161.94,170767.0,159.376,160.5455,159.376,160.5059,170767.0
2022-11-01 11:30:00,161.92,162.09,160.77,161.23,106701.0,160.4861,160.6546,159.3463,159.8022,106701.0
2022-11-01 12:00:00,161.2,161.84,160.77,160.84,183686.0,159.7725,160.4068,159.3463,159.4156,183686.0
2022-11-01 12:30:00,160.84,161.22,160.22,161.19,273384.0,159.4156,159.7923,158.8011,159.7625,273384.0
2022-11-01 13:00:00,161.16,161.18,160.39,160.39,135631.0,159.7328,159.7526,158.9696,158.9696,135631.0
2022-11-01 13:30:00,160.44,160.66,159.87,160.64,198988.0,159.0192,159.2372,158.4542,159.2174,198988.0
2022-11-01 14:00:00,160.63,160.86,160.46,160.71,118551.0,159.2075,159.4355,159.039,159.2868,118551.0
2022-11-01 14:30:00,160.69,161.08,160.39,161.02,108242.0,159.267,159.6535,158.9696,159.594,108242.0
2022-11-01 15:00:00,161.0,161.11,160.22,160.27,158793.0,159.5742,159.6833,158.8011,158.8507,158793.0
2022-11-01 15:30:00,160.27,160.37,159.64,159.79,518405.0,158.8507,158.9498,158.2263,158.3749,518405.0
2022-11-02 09:30:00,159.51,159.77,156.5,156.5,407329.0,158.0974,158.3551,155.1141,155.1141,407329.0
2022-11-02 10:00:00,156.51,156.78,155.18,155.53,337783.0,155.124,155.3916,153.8058,154.1527,337783.0
2022-11-02 10:30:00,155.55,155.93,155.18,155.22,210491.0,154.1725,154.5491,153.8058,153.8454,210491.0
2022-11-02 11:00:00,155.3,155.57,153.72,153.91,272066.0,153.9247,154.1923,152.3587,152.547,272066.0
2022-11-02 11:30:00,153.89,154.17,153.09,153.21,194912.0,152.5272,152.8047,151.7343,151.8532,194912.0
2022-11-02 12:00:00,153.23,153.4,152.36,152.53,303681.0,151.873,152.0415,151.0107,151.1792,303681.0
2022-11-02 12:30:00,152.53,153.65,152.33,153.15,186852.0,151.1792,152.2893,150.981,151.7937,186852.0
2022-11-02 13:00:00,153.11,153.41,152.91,152.94,142992.0,151.7541,152.0514,151.5559,151.5856,142992.0
2022-11-02 13:30:00,152.94,154.17,152.81,153.78,235435.0,151.5856,152.8047,151.4568,152.4182,235435.0
2022-11-02 14:00:00,153.85,156.83,153.08,156.83,296888.0,152.4875,155.4412,151.7244,155.4412,296888.0
2022-11-02 14:30:00,156.88,157.07,152.17,152.82,383389.0,155.4907,155.679,150.8224,151.4667,383389.0
2022-11-02 15:00:00,152.74,154.28,151.26,151.6,428555.0,151.3874,152.9137,149.9205,150.2575,428555.0
2022-11-02 15:30:00,151.61,151.61,149.96,149.98,1050847.0,150.2674,150.2674,148.632,148.6518,1050847.0
2022-11-03 09:30:00,149.0,149.2,146.58,146.94,557249.0,147.6805,147.8787,145.2819,145.6387,557249.0
2022-11-03 10:00:00,147.0,149.06,146.4,149.05,266091.0,145.6982,147.74,145.1035,147.7301,266091.0
2022-11-03 10:30:00,149.04,150.32,147.98,150.0,323802.0,147.7201,148.9888,146.6695,148.6716,323802.0
2022-11-03 11:00:00,149.99,150.42,148.22,148.24,175168.0,148.6617,149.0879,146.9074,146.9272,175168.0
2022-11-03 11:30:00,148.25,148.71,147.58,147.75,145502.0,146.9371,147.3931,146.2731,146.4416,145502.0
2022-11-03 12:00:00,147.78,148.67,147.48,148.5,175567.0,146.4713,147.3534,146.174,147.1849,175567.0
2022-11-03 12:30:00,148.49,149.57,148.12,149.48,170426.0,147.175,148.2454,146.8083,148.1562,170426.0
2022-11-03 13:00:00,149.46,149.64,147.91,148.07,144650.0,148.1364,148.3148,146.6001,146.7587,144650.0
2022-11-03 13:30:00,148.06,148.11,147.39,147.45,173986.0,146.7488,146.7984,146.0848,146.1442,173986.0
2022-11-03 14:00:00,147.44,147.7,147.11,147.58,143826.0,146.1343,146.392,145.8072,146.2731,143826.0
2022-11-03 14:30:00,147.59,147.83,147.06,147.47,154957.0,146.283,146.5209,145.7577,146.164,154957.0
2022-11-03 15:00:00,147.48,147.96,147.28,147.89,285203.0,146.174,146.6497,145.9757,146.5803,285203.0
2022-11-03 15:30:00,147.88,148.07,146.13,146.3,981677.0,146.5704,146.7587,144.8359,145.0044,981677.0
2022-11-04 09:30:00,146.5,146.95,139.87,140.69,1189217.0,145.2026,145.6486,138.6313,139.4441,1189217.0
2022-11-04 10:00:00,140.69,141.56,138.92,140.56,1314330.0,139.4441,140.3064,137.6898,139.3152,1314330.0
2022-11-04 10:30:00,140.56,141.86,139.81,140.45,855627.0,139.3152,140.6037,138.5719,139.2062,855627.0
2022-11-04 11:00:00,140.5,140.87,138.4,138.51,645960.0,139.2558,139.6225,137.1744,137.2834,645960.0
2022-11-04 11:30:00,138.49,138.75,136.43,136.64,994833.0,137.2636,137.5213,135.2218,135.43,994833.0
2022-11-04 12:00:00,136.61,138.33,136.04,138.13,727575.0,135.4002,137.105,134.8353,136.9068,727575.0
2022-11-04 12:30:00,138.11,138.45,136.92,137.54,473418.0,136.8869,137.2239,135.7075,136.322,473418.0
2022-11-04 13:00:00,137.54,138.09,137.02,137.34,352049.0,136.322,136.8671,135.8066,136.1238,352049.0
2022-11-04 13:30:00,137.34,137.71,136.96,137.17,481298.0,136.1238,136.4905,135.7471,135.9553,481298.0
2022-11-04 14:00:00,137.15,138.37,136.99,138.35,363003.0,135.9354,137.1446,135.7769,137.1248,363003.0
2022-11-04 14:30:00,138.35,139.46,138.15,139.36,310181.0,137.1248,138.225,136.9266,138.1259,310181.0
2022-11-04 15:00:00,139.39,140.23,139.27,139.72,434159.0,138.1556,138.9882,138.0367,138.4827,434159.0
2022-11-04 15:30:00,139.74,140.38,139.5,139.84,1114950.0,138.5025,139.1368,138.2646,138.6016,1114950.0
2022-11-07 09:30:00,140.62,142.49,138.77,140.79,490780.0,139.3747,141.2281,137.5411,139.5432,490780.0
2022-11-07 10:00:00,140.78,142.4,140.58,140.92,456526.0,139.5333,141.1389,139.3351,139.672,456526.0
2022-11-07 10:30:00,140.93,142.35,140.37,142.35,379648.0,139.682,141.0894,139.1269,141.0894,379648.0
2022-11-07 11:00:00,142.36,143.03,142.18,142.39,302056.0,141.0993,141.7634,140.9209,141.129,302056.0
2022-11-07 11:30:00,142.38,142.52,140.82,141.22,242354.0,141.1191,141.2579,139.5729,139.9694,242354.0
2022-11-07 12:00:00,141.21,141.83,141.01,141.56,203803.0,139.9595,140.574,139.7613,140.3064,203803.0
2022-11-07 12:30:00,141.57,142.26,141.52,142.24,140317.0,140.3163,141.0002,140.2667,140.9804,140317.0
2022-11-07 13:00:00,142.27,143.05,142.24,142.96,281809.0,141.0101,141.7832,140.9804,141.694,281809.0
2022-11-07 13:30:00,142.99,143.08,142.35,142.97,233103.0,141.7237,141.8129,141.0894,141.7039,233103.0
2022-11-07 14:00:00,142.95,143.98,142.94,143.72,437744.0,141.6841,142.705,141.6742,142.4473,437744.0
2022-11-07 14:30:00,143.73,144.36,143.71,144.11,182814.0,142.4572,143.0816,142.4373,142.8338,182814.0
2022-11-07 15:00:00,144.06,144.83,144.06,144.59,299871.0,142.7842,143.5474,142.7842,143.3095,299871.0
2022-11-07 15:30:00,144.6,144.93,144.27,144.64,691319.0,143.3195,143.6465,142.9924,143.3591,691319.0
2022-11-08 09:30:00,145.09,147.27,145.08,146.19,560757.0,143.8051,145.9658,143.7952,144.8954,560757.0
2022-11-08 10:00:00,146.19,147.62,145.81,147.43,366113.0,144.8954,146.3127,144.5187,146.1244,366113.0
2022-11-08 10:30:00,147.44,148.31,147.34,147.93,228860.0,146.1343,146.9966,146.0352,146.62,228860.0
2022-11-08 11:00:00,147.93,150.17,147.71,150.17,528933.0,146.62,148.8401,146.4019,148.8401,528933.0
2022-11-08 11:30:00,150.25,151.35,150.09,151.16,461442.0,148.9194,150.0097,148.7608,149.8214,461442.0
2022-11-08 12:00:00,151.19,151.56,150.63,151.26,306380.0,149.8511,150.2178,149.2961,149.9205,306380.0
2022-11-08 12:30:00,151.25,151.25,149.59,149.76,332106.0,149.9106,149.9106,148.2653,148.4338,332106.0
2022-11-08 13:00:00,149.79,150.14,148.13,148.21,251387.0,148.4635,148.8104,146.8182,146.8975,251387.0
2022-11-08 13:30:00,148.18,148.77,147.26,147.54,276664.0,146.8678,147.4525,145.9559,146.2334,276664.0
2022-11-08 14:00:00,147.5,147.76,146.16,146.21,197244.0,146.1938,146.4515,144.8656,144.9152,197244.0
2022-11-08 14:30:00,146.2,147.53,145.86,147.26,258632.0,144.9053,146.2235,144.5683,145.9559,258632.0
2022-11-08 15:00:00,147.26,148.04,147.18,148.04,245480.0,145.9559,146.729,145.8766,146.729,245480.0
2022-11-08 15:30:00,148.04,148.55,146.93,147.14,899361.0,146.729,147.2345,145.6288,145.837,899361.0
2022-11-09 09:30:00,145.85,146.33,144.42,144.47,536630.0,144.5584,145.0341,143.1411,143.1906,536630.0
2022-11-09 10:00:00,144.43,146.12,144.4,145.19,359762.0,143.151,144.826,143.1212,143.9042,359762.0
2022-11-09 10:30:00,145.19,145.32,143.84,144.02,177992.0,143.9042,144.0331,142.5662,142.7446,177992.0
2022-11-09 11:00:00,144.02,144.97,143.79,144.82,183567.0,142.7446,143.6862,142.5166,143.5375,183567.0
2022-11-09 11:30:00,144.83,145.5,144.4,144.48,137267.0,143.5474,144.2115,143.1212,143.2005,137267.0
2022-11-09 12:00:00,144.5,144.73,143.34,143.37,185970.0,143.2203,143.4483,142.0706,142.1004,185970.0
2022-11-09 12:30:00,143.37,143.69,143.08,143.44,185994.0,142.1004,142.4175,141.8129,142.1697,185994.0
2022-11-09 13:00:00,143.44,143.59,142.83,142.98,177644.0,142.1697,142.3184,141.5651,141.7138,177644.0
2022-11-09 13:30:00,142.96,142.98,141.94,142.62,238806.0,141.694,141.7138,140.683,141.357,238806.0
2022-11-09 14:00:00,142.59,143.32,142.55,143.25,158749.0,141.3273,142.0508,141.2876,141.9814,158749.0
2022-11-09 14:30:00,143.27,143.27,142.31,142.66,186564.0,142.0012,142.0012,141.0497,141.3966,186564.0
2022-11-09 15:00:00,142.64,143.24,142.61,142.91,175276.0,141.3768,141.9715,141.3471,141.6444,175276.0
2022-11-09 15:30:00,142.9,143.14,142.01,142.09,769306.0,141.6345,141.8724,140.7524,140.8317,769306.0
2022-11-10 09:30:00,151.0,154.24,149.73,154.17,1116753.0,149.6628,152.8741,148.404,152.8047,1116753.0
2022-11-10 10:00:00,154.13,154.23,151.78,152.52,609333.0,152.7651,152.8642,150.4359,151.1693,609333.0
2022-11-10 10:30:00,152.5,153.71,151.05,153.48,372116.0,151.1495,152.3488,149.7123,152.1208,372116.0
2022-11-10 11:00:00,153.5,154.16,152.88,153.92,277787.0,152.1406,152.7948,151.5261,152.5569,277787.0
2022-11-10 11:30:00,153.94,155.38,153.88,155.25,340038.0,152.5767,154.004,152.5173,153.8751,340038.0
2022-11-10 12:00:00,155.18,155.34,154.53,155.07,211140.0,153.8058,153.9643,153.1615,153.6967,211140.0
2022-11-10 12:30:00,155.06,155.07,153.92,154.06,260121.0,153.6868,153.6967,152.5569,152.6957,260121.0
2022-11-10 13:00:00,154.07,154.47,153.21,153.58,233864.0,152.7056,153.1021,151.8532,152.2199,233864.0
2022-11-10 13:30:00,153.59,154.01,153.08,153.94,250732.0,152.2298,152.6461,151.7244,152.5767,250732.0
2022-11-10 14:00:00,153.96,154.39,153.7,154.32,244550.0,152.5966,153.0228,152.3389,152.9534,244550.0
2022-11-10 14:30:00,154.32,154.76,153.98,154.73,175261.0,152.9534,153.3895,152.6164,153.3598,175261.0
2022-11-10 15:00:00,154.72,155.1,154.32,155.04,286401.0,153.3498,153.7265,152.9534,153.667,286401.0
2022-11-10 15:30:00,155.07,156.37,154.94,156.23,958065.0,153.6967,154.9852,153.5679,154.8465,958065.0
2022-11-11 09:30:00,156.49,158.99,155.58,157.13,547827.0,155.1042,157.582,154.2022,155.7385,547827.0
2022-11-11 10:00:00,157.04,159.91,156.46,159.68,327911.0,155.6493,158.4939,155.0744,158.2659,327911.0
2022-11-11 10:30:00,159.6,159.92,158.41,159.46,397619.0,158.1866,158.5038,157.0072,158.0479,397619.0
2022-11-11 11:00:00,159.49,159.88,156.79,156.86,453677.0,158.0776,158.4641,155.4015,155.4709,453677.0
2022-11-11 11:30:00,156.82,157.97,156.67,157.81,178603.0,155.4312,156.5711,155.2826,156.4125,178603.0
2022-11-11 12:00:00,157.78,158.72,157.35,158.41,124588.0,156.3827,157.3144,155.9565,157.0072,124588.0
2022-11-11 12:30:00,158.43,158.77,157.89,158.55,160944.0,157.027,157.364,156.4918,157.1459,160944.0
2022-11-11 13:00:00,158.53,159.23,158.53,159.19,141673.0,157.1261,157.8199,157.1261,157.7803,141673.0
2022-11-11 13:30:00,159.16,159.7,158.99,159.63,132203.0,157.7505,158.2857,157.582,158.2164,132203.0
2022-11-11 14:00:00,159.67,159.78,159.06,159.5,224430.0,158.256,158.365,157.6514,158.0875,224430.0
2022-11-11 14:30:00,159.47,159.52,158.84,158.98,191591.0,158.0578,158.1073,157.4334,157.5721,191591.0
2022-11-11 15:00:00,158.99,158.99,157.3,157.63,407527.0,157.582,157.582,155.907,156.2341,407527.0
2022-11-11 15:30:00,157.61,158.06,157.5,157.73,660496.0,156.2142,156.6603,156.1052,156.3332,660496.0
2022-11-14 09:30:00,155.82,157.66,154.64,156.59,412756.0,154.4401,156.2638,153.2705,155.2033,412756.0
2022-11-14 10:00:00,156.58,158.05,156.34,156.54,209263.0,155.1934,156.6504,154.9555,155.1537,209263.0
2022-11-14 10:30:00,156.56,156.83,155.81,156.44,141197.0,155.1735,155.4412,154.4302,155.0546,141197.0
2022-11-14 11:00:00,156.46,156.98,155.97,156.84,240178.0,155.0744,155.5898,154.5888,155.4511,240178.0
2022-11-14 11:30:00,156.84,157.85,156.7,157.14,184459.0,155.4511,156.4521,155.3123,155.7484,184459.0
2022-11-14 12:00:00,157.15,157.65,156.68,157.11,86493.0,155.7583,156.2539,155.2925,155.7187,86493.0
2022-11-14 12:30:00,157.11,158.01,157.03,157.96,146347.0,155.7187,156.6107,155.6394,156.5611,146347.0
2022-11-14 13:00:00,157.96,159.35,157.87,159.34,171099.0,156.5611,157.9388,156.4719,157.9289,171099.0
2022-11-14 13:30:00,159.37,159.56,159.16,159.5,165919.0,157.9587,158.147,157.7505,158.0875,165919.0
2022-11-14 14:00:00,159.48,160.12,159.25,160.12,211869.0,158.0677,158.702,157.8397,158.702,211869.0
2022-11-14 14:30:00,160.13,160.16,159.12,159.55,209227.0,158.7119,158.7417,157.7109,158.1371,209227.0
2022-11-14 15:00:00,159.59,160.12,159.03,159.73,450840.0,158.1767,158.702,157.6217,158.3155,450840.0
2022-11-14 15:30:00,159.73,159.82,158.59,158.77,1017607.0,158.3155,158.4047,157.1856,157.364,1017607.0
2022-11-15 09:30:00,163.3,165.25,162.18,163.88,806837.0,161.8539,163.7866,160.7438,162.4287,806837.0
2022-11-15 10:00:00,163.88,164.81,162.81,163.38,507987.0,162.4287,163.3505,161.3682,161.9331,507987.0
2022-11-15 10:30:00,163.35,163.6,161.66,162.14,233081.0,161.9034,162.1512,160.2284,160.7041,233081.0
2022-11-15 11:00:00,162.12,162.76,161.39,162.45,364964.0,160.6843,161.3186,159.9608,161.0114,364964.0
2022-11-15 11:30:00,162.52,164.09,162.52,163.88,247853.0,161.0808,162.6369,161.0808,162.4287,247853.0
2022-11-15 12:00:00,163.95,164.25,163.12,163.84,118712.0,162.4981,162.7954,161.6755,162.3891,118712.0
2022-11-15 12:30:00,163.85,164.44,163.65,164.21,188114.0,162.399,162.9838,162.2008,162.7558,188114.0
2022-11-15 13:00:00,164.25,164.6,161.93,162.14,280483.0,162.7954,163.1423,160.496,160.7041,280483.0
2022-11-15 13:30:00,162.15,162.59,161.51,161.91,443874.0,160.714,161.1501,160.0797,160.4762,443874.0
2022-11-15 14:00:00,161.9,165.23,160.74,164.14,597005.0,160.4663,163.7668,159.3165,162.6864,597005.0
2022-11-15 14:30:00,164.18,164.37,163.25,164.18,218541.0,162.7261,162.9144,161.8043,162.7261,218541.0
2022-11-15 15:00:00,164.18,164.42,163.46,163.71,181401.0,162.7261,162.9639,162.0124,162.2602,181401.0
2022-11-15 15:30:00,163.64,163.64,161.72,162.15,828416.0,162.1908,162.1908,160.2878,160.714,828416.0
2022-11-16 09:30:00,160.0,160.82,157.1,157.24,517691.0,158.5831,159.3958,155.7088,155.8475,517691.0
2022-11-16 10:00:00,157.27,157.87,154.81,154.89,534982.0,155.8773,156.4719,153.439,153.5183,534982.0
2022-11-16 10:30:00,154.86,155.75,153.91,154.26,411780.0,153.4886,154.3707,152.547,152.8939,411780.0
2022-11-16 11:00:00,154.22,155.72,154.06,155.44,354430.0,152.8543,154.341,152.6957,154.0635,354430.0
2022-11-16 11:30:00,155.41,156.79,155.28,155.98,239772.0,154.0337,155.4015,153.9049,154.5987,239772.0
2022-11-16 12:00:00,155.97,156.4,155.51,156.37,148462.0,154.5888,155.015,154.1328,154.9852,148462.0
2022-11-16 12:30:00,156.44,157.03,156.29,156.67,144608.0,155.0546,155.6394,154.9059,155.2826,144608.0
2022-11-16 13:00:00,156.68,156.92,156.46,156.79,118820.0,155.2925,155.5304,155.0744,155.4015,118820.0
2022-11-16 13:30:00,156.79,156.92,155.53,155.7,136528.0,155.4015,155.5304,154.1527,154.3212,136528.0
2022-11-16 14:00:00,155.76,155.78,154.79,155.09,202995.0,154.3806,154.4005,153.4192,153.7166,202995.0
2022-11-16 14:30:00,155.08,155.08,154.46,154.74,157735.0,153.7067,153.7067,153.0921,153.3697,157735.0
2022-11-16 15:00:00,154.74,154.77,153.83,154.21,373182.0,153.3697,153.3994,152.4677,152.8444,373182.0
2022-11-16 15:30:00,154.2,155.17,154.0,155.1,744636.0,152.8344,153.7959,152.6362,153.7265,744636.0
2022-11-17 09:30:00,150.19,150.83,149.11,149.69,600166.0,148.86,149.4943,147.7895,148.3644,600166.0
2022-11-17 10:00:00,149.62,150.54,149.28,149.95,314942.0,148.295,149.2069,147.958,148.6221,314942.0
2022-11-17 10:30:00,149.95,149.95,148.71,148.72,304253.0,148.6221,148.6221,147.3931,147.403,304253.0
2022-11-17 11:00:00,148.73,149.38,148.34,149.33,350830.0,147.4129,148.0571,147.0263,148.0076,350830.0
2022-11-17 11:30:00,149.35,150.43,148.85,150.4,243284.0,148.0274,149.0978,147.5318,149.0681,243284.0
2022-11-17 12:00:00,150.39,151.22,150.29,150.79,237402.0,149.0582,149.8808,148.9591,149.4546,237402.0
2022-11-17 12:30:00,150.76,151.15,150.16,151.11,300151.0,149.4249,149.8115,148.8302,149.7718,300151.0
2022-11-17 13:00:00,151.13,151.61,150.91,151.25,224040.0,149.7916,150.2674,149.5736,149.9106,224040.0
2022-11-17 13:30:00,151.25,151.76,150.57,150.76,152531.0,149.9106,150.4161,149.2366,149.4249,152531.0
2022-11-17 14:00:00,150.76,151.02,149.57,149.73,201164.0,149.4249,149.6826,148.2454,148.404,201164.0
2022-11-17 14:30:00,149.69,150.07,149.41,149.72,223234.0,148.3644,148.741,148.0869,148.3941,223234.0
2022-11-17 15:00:00,149.72,149.83,148.76,148.97,294230.0,148.3941,148.5031,147.4426,147.6508,294230.0
2022-11-17 15:30:00,148.98,149.85,148.53,149.83,775855.0,147.6607,148.523,147.2147,148.5031,775855.0
2022-11-18 09:30:00,151.84,152.32,147.79,147.89,654971.0,150.4953,150.9711,146.4812,146.5803,654971.0
2022-11-18 10:00:00,147.87,148.11,147.02,147.65,351376.0,146.5605,146.7984,145.718,146.3424,351376.0
2022-11-18 10:30:00,147.66,147.93,146.09,146.32,502413.0,146.3524,146.62,144.7963,145.0242,502413.0
2022-11-18 11:00:00,146.31,147.23,145.64,147.08,422988.0,145.0143,145.9262,144.3502,145.7775,422988.0
2022-11-18 11:30:00,147.05,147.62,146.91,147.33,261068.0,145.7478,146.3127,145.609,146.0253,261068.0
2022-11-18 12:00:00,147.4,147.71,146.27,146.8,284073.0,146.0947,146.4019,144.9747,145.5,284073.0
2022-11-18 12:30:00,146.79,147.46,146.67,147.23,174142.0,145.4901,146.1541,145.3711,145.9262,174142.0
2022-11-18 13:00:00,147.24,147.65,146.79,147.41,141670.0,145.9361,146.3424,145.4901,146.1046,141670.0
2022-11-18 13:30:00,147.4,147.46,146.56,146.9,218576.0,146.0947,146.1541,145.2621,145.5991,218576.0
2022-11-18 14:00:00,146.92,147.53,146.78,146.85,230696.0,145.6189,146.2235,145.4802,145.5495,230696.0
2022-11-18 14:30:00,146.86,147.56,146.45,147.49,249522.0,145.5594,146.2532,145.1531,146.1839,249522.0
2022-11-18 15:00:00,147.49,148.07,147.4,147.93,294617.0,146.1839,146.7587,146.0947,146.62,294617.0
2022-11-18 15:30:00,147.94,148.6,147.64,148.09,717474.0,146.6299,147.284,146.3325,146.7786,717474.0
2022-11-21 09:30:00,146.02,147.34,145.87,146.41,556058.0,144.7269,146.0352,144.5782,145.1134,556058.0
2022-11-21 10:00:00,146.44,146.44,144.68,144.71,459208.0,145.1432,145.1432,143.3988,143.4285,459208.0
2022-11-21 10:30:00,144.64,145.09,143.67,144.43,377691.0,143.3591,143.8051,142.3977,143.151,377691.0
2022-11-21 11:00:00,144.42,144.87,144.21,144.65,298772.0,143.1411,143.5871,142.9329,143.369,298772.0
2022-11-21 11:30:00,144.66,145.05,144.03,144.04,311905.0,143.3789,143.7655,142.7545,142.7644,311905.0
2022-11-21 12:00:00,144.06,144.53,143.62,143.79,268711.0,142.7842,143.2501,142.3481,142.5166,268711.0
2022-11-21 12:30:00,143.78,144.36,143.39,143.63,205425.0,142.5067,143.0816,142.1202,142.358,205425.0
2022-11-21 13:00:00,143.6,144.68,143.54,144.52,280262.0,142.3283,143.3988,142.2688,143.2402,280262.0
2022-11-21 13:30:00,144.5,145.08,144.47,144.74,240271.0,143.2203,143.7952,143.1906,143.4582,240271.0
2022-11-21 14:00:00,144.75,145.34,144.33,144.34,509518.0,143.4681,144.0529,143.0519,143.0618,509518.0
2022-11-21 14:30:00,144.28,145.07,144.14,144.87,436815.0,143.0023,143.7853,142.8635,143.5871,436815.0
2022-11-21 15:00:00,144.85,145.02,144.45,144.57,360050.0,143.5672,143.7357,143.1708,143.2897,360050.0
2022-11-21 15:30:00,144.59,145.01,144.5,144.83,859246.0,143.3095,143.7258,143.2203,143.5474,859246.0
2022-11-22 09:30:00,145.2,146.07,142.92,143.18,790348.0,143.9141,144.7764,141.6543,141.912,790348.0
2022-11-22 10:00:00,143.14,145.84,143.09,145.71,482328.0,141.8724,144.5485,141.8228,144.4196,482328.0
2022-11-22 10:30:00,145.71,146.4,145.19,146.38,284786.0,144.4196,145.1035,143.9042,145.0837,284786.0
2022-11-22 11:00:00,146.39,146.89,145.91,146.35,251633.0,145.0936,145.5892,144.6179,145.054,251633.0
2022-11-22 11:30:00,146.39,146.83,145.78,146.75,254392.0,145.0936,145.5297,144.489,145.4504,254392.0
2022-11-22 12:00:00,146.79,147.51,146.77,147.39,277769.0,145.4901,146.2037,145.4702,146.0848,277769.0
2022-11-22 12:30:00,147.34,147.78,147.05,147.75,252037.0,146.0352,146.4713,145.7478,146.4416,252037.0
2022-11-22 13:00:00,147.78,148.45,147.55,148.38,285265.0,146.4713,147.1354,146.2433,147.066,285265.0
2022-11-22 13:30:00,148.39,148.5,148.27,148.47,158819.0,147.0759,147.1849,146.957,147.1552,158819.0
2022-11-22 14:00:00,148.46,148.65,147.82,148.15,211884.0,147.1453,147.3336,146.5109,146.838,211884.0
2022-11-22 14:30:00,148.16,148.34,147.83,148.12,186876.0,146.8479,147.0263,146.5209,146.8083,186876.0
2022-11-22 15:00:00,148.1,148.75,148.08,148.7,201134.0,146.7885,147.4327,146.7686,147.3832,201134.0
2022-11-22 15:30:00,148.69,149.38,148.6,149.17,678713.0,147.3732,148.0571,147.284,147.849,678713.0
2022-11-23 09:30:00,147.62,150.4,147.55,150.08,492247.0,146.3127,149.0681,146.2433,148.7509,492247.0
2022-11-23 10:00:00,150.13,150.58,149.53,150.34,250680.0,148.8005,149.2465,148.2058,149.0086,250680.0
2022-11-23 10:30:00,150.32,151.04,150.2,150.98,233508.0,148.9888,149.7024,148.8699,149.643,233508.0
2022-11-23 11:00:00,150.97,152.04,150.97,151.66,369138.0,149.633,150.6936,149.633,150.3169,369138.0
2022-11-23 11:30:00,151.68,151.95,150.12,150.36,227441.0,150.3368,150.6044,148.7906,149.0285,227441.0
2022-11-23 12:00:00,150.37,150.88,150.27,150.56,115223.0,149.0384,149.5438,148.9392,149.2267,115223.0
2022-11-23 12:30:00,150.56,150.68,149.74,149.98,312274.0,149.2267,149.3456,148.4139,148.6518,312274.0
2022-11-23 13:00:00,149.94,151.08,149.82,151.04,111760.0,148.6122,149.7421,148.4932,149.7024,111760.0
2022-11-23 13:30:00,151.07,152.0,151.01,151.86,163447.0,149.7322,150.6539,149.6727,150.5152,163447.0
2022-11-23 14:00:00,151.92,152.91,151.56,152.27,272162.0,150.5746,151.5559,150.2178,150.9215,272162.0
2022-11-23 14:30:00,152.23,152.23,151.59,151.78,163392.0,150.8819,150.8819,150.2476,150.4359,163392.0
2022-11-23 15:00:00,151.76,152.42,151.51,152.27,229032.0,150.4161,151.0702,150.1683,150.9215,229032.0
2022-11-23 15:30:00,152.27,152.47,152.03,152.3,682789.0,150.9215,151.1198,150.6837,150.9513,682789.0
2022-11-25 09:30:00,152.07,153.06,151.38,152.27,559432.0,150.7233,151.7045,150.0394,150.9215,559432.0
2022-11-25 10:00:00,152.25,152.84,152.02,152.34,406297.0,150.9017,151.4865,150.6738,150.9909,406297.0
2022-11-25 10:30:00,152.35,153.95,152.35,153.73,218376.0,151.0008,152.5867,151.0008,152.3686,218376.0
2022-11-25 11:00:00,153.77,154.04,153.3,153.36,158764.0,152.4083,152.6759,151.9424,152.0019,158764.0
2022-11-25 11:30:00,153.36,153.91,152.98,153.74,119604.0,152.0019,152.547,151.6252,152.3785,119604.0
2022-11-25 12:00:00,153.72,153.94,153.45,153.91,127771.0,152.3587,152.5767,152.0911,152.547,127771.0
2022-11-25 12:30:00,153.93,153.95,153.26,153.42,272739.0,152.5668,152.5867,151.9028,152.0614,272739.0
2022-11-28 09:30:00,152.05,155.32,152.0,154.85,627512.0,150.7035,153.9445,150.6539,153.4787,627512.0
2022-11-28 10:00:00,154.77,154.77,153.39,154.0,574521.0,153.3994,153.3994,152.0316,152.6362,574521.0
2022-11-28 10:30:00,154.03,154.58,153.91,154.44,326535.0,152.666,153.2111,152.547,153.0723,326535.0
2022-11-28 11:00:00,154.38,154.58,153.62,153.71,520088.0,153.0129,153.2111,152.2596,152.3488,520088.0
2022-11-28 11:30:00,153.69,154.12,153.5,153.81,293825.0,152.329,152.7552,152.1406,152.4479,293825.0
2022-11-28 12:00:00,153.81,154.1,152.87,153.62,379411.0,152.4479,152.7353,151.5162,152.2596,379411.0
2022-11-28 12:30:00,153.62,154.04,153.06,153.26,210227.0,152.2596,152.6759,151.7045,151.9028,210227.0
2022-11-28 13:00:00,153.25,153.99,153.25,153.67,247536.0,151.8929,152.6263,151.8929,152.3091,247536.0
2022-11-28 13:30:00,153.67,153.87,153.12,153.32,203762.0,152.3091,152.5074,151.764,151.9622,203762.0
2022-11-28 14:00:00,153.31,153.61,153.22,153.59,294693.0,151.9523,152.2497,151.8631,152.2298,294693.0
2022-11-28 14:30:00,153.61,153.96,153.37,153.77,307128.0,152.2497,152.5966,152.0118,152.4083,307128.0
2022-11-28 15:00:00,153.78,153.8,153.19,153.3,561094.0,152.4182,152.438,151.8334,151.9424,561094.0
2022-11-28 15:30:00,153.31,153.88,153.06,153.64,969976.0,151.9523,152.5173,151.7045,152.2794,969976.0
2022-11-29 09:30:00,152.72,154.02,152.72,153.63,383146.0,151.3676,152.656,151.3676,152.2695,383146.0
2022-11-29 10:00:00,153.64,153.84,152.51,153.16,353908.0,152.2794,152.4776,151.1594,151.8037,353908.0
2022-11-29 10:30:00,153.19,153.35,152.66,152.99,233054.0,151.8334,151.992,151.3081,151.6352,233054.0
2022-11-29 11:00:00,153.0,153.15,151.65,151.89,577547.0,151.6451,151.7937,150.307,150.5449,577547.0
2022-11-29 11:30:00,151.85,152.38,151.79,152.17,293332.0,150.5053,151.0306,150.4458,150.8224,293332.0
2022-11-29 12:00:00,152.18,152.26,151.68,152.11,267737.0,150.8323,150.9116,150.3368,150.763,267737.0
2022-11-29 12:30:00,152.12,152.67,152.03,152.25,175707.0,150.7729,151.318,150.6837,150.9017,175707.0
2022-11-29 13:00:00,152.22,152.25,151.26,151.3,211855.0,150.872,150.9017,149.9205,149.9601,211855.0
2022-11-29 13:30:00,151.3,152.08,151.26,152.02,318819.0,149.9601,150.7332,149.9205,150.6738,318819.0
2022-11-29 14:00:00,152.03,152.55,151.87,151.95,167988.0,150.6837,151.1991,150.5251,150.6044,167988.0
2022-11-29 14:30:00,151.97,151.97,151.42,151.86,361539.0,150.6242,150.6242,150.0791,150.5152,361539.0
2022-11-29 15:00:00,151.84,152.13,151.68,151.91,311413.0,150.4953,150.7828,150.3368,150.5647,311413.0
2022-11-29 15:30:00,151.92,151.97,151.45,151.68,520334.0,150.5746,150.6242,150.1088,150.3368,520334.0
2022-11-30 09:30:00,150.75,153.22,150.13,151.22,1022297.0,149.415,151.8631,148.8005,149.8808,1022297.0
2022-11-30 10:00:00,151.29,152.99,150.55,152.73,412758.0,149.9502,151.6352,149.2168,151.3775,412758.0
2022-11-30 10:30:00,152.76,153.03,151.54,151.54,249217.0,151.4072,151.6748,150.198,150.198,249217.0
2022-11-30 11:00:00,151.56,151.74,151.3,151.44,241729.0,150.2178,150.3962,149.9601,150.0989,241729.0
2022-11-30 11:30:00,151.47,152.65,151.45,152.39,210607.0,150.1286,151.2982,150.1088,151.0405,210607.0
2022-11-30 12:00:00,152.41,152.78,151.39,151.76,200178.0,151.0603,151.427,150.0493,150.4161,200178.0
2022-11-30 12:30:00,151.77,152.32,151.66,152.06,192826.0,150.426,150.9711,150.3169,150.7134,192826.0
2022-11-30 13:00:00,152.07,152.62,152.01,152.1,182089.0,150.7233,151.2684,150.6638,150.753,182089.0
2022-11-30 13:30:00,152.13,155.19,151.76,155.05,428388.0,150.7828,153.8157,150.4161,153.6769,428388.0
2022-11-30 14:00:00,155.07,158.22,155.07,157.6,373346.0,153.6967,156.8188,153.6967,156.2043,373346.0
2022-11-30 14:30:00,157.64,157.64,156.25,157.37,366152.0,156.244,156.244,154.8663,155.9764,366152.0
2022-11-30 15:00:00,157.35,158.35,157.15,158.26,387101.0,155.9565,156.9477,155.7583,156.8585,387101.0
2022-11-30 15:30:00,158.27,160.25,157.96,159.76,1595202.0,156.8684,158.8309,156.5611,158.3452,1595202.0
2022-12-01 09:30:00,147.55,147.59,142.08,144.31,6799265.0,146.2433,146.283,140.8218,143.032,6799265.0
2022-12-01 10:00:00,144.31,144.65,142.29,142.91,3223672.0,143.032,143.369,141.0299,141.6444,3223672.0
2022-12-01 10:30:00,142.92,145.19,142.64,145.09,2063615.0,141.6543,143.9042,141.3768,143.8051,2063615.0
2022-12-01 11:00:00,145.13,145.64,144.31,144.51,1916983.0,143.8448,144.3502,143.032,143.2303,1916983.0
2022-12-01 11:30:00,144.51,144.78,143.37,143.86,1190979.0,143.2303,143.4979,142.1004,142.586,1190979.0
2022-12-01 12:00:00,143.86,144.67,143.5,144.47,1175182.0,142.586,143.3888,142.2292,143.1906,1175182.0
2022-12-01 12:30:00,144.49,145.04,144.29,144.77,706066.0,143.2104,143.7556,143.0122,143.488,706066.0
2022-12-01 13:00:00,144.78,145.02,144.0,144.35,790872.0,143.4979,143.7357,142.7248,143.0717,790872.0
2022-12-01 13:30:00,144.34,145.3,144.33,145.18,796553.0,143.0618,144.0133,143.0519,143.8943,796553.0
2022-12-01 14:00:00,145.18,146.69,144.88,146.12,1442645.0,143.8943,145.391,143.597,144.826,1442645.0
2022-12-01 14:30:00,146.11,146.79,145.45,146.79,1153308.0,144.8161,145.4901,144.1619,145.4901,1153308.0
2022-12-01 15:00:00,146.77,146.94,145.49,146.56,1167128.0,145.4702,145.6387,144.2016,145.2621,1167128.0
2022-12-01 15:30:00,146.56,147.43,146.25,146.89,2954038.0,145.2621,146.1244,144.9548,145.5892,2954038.0
2022-12-02 09:30:00,144.29,144.85,143.17,144.09,1563902.0,143.0122,143.5672,141.9021,142.814,1563902.0
2022-12-02 10:00:00,144.06,145.21,144.04,144.67,846387.0,142.7842,143.9241,142.7644,143.3888,846387.0
2022-12-02 10:30:00,144.64,144.82,143.6,143.72,728654.0,143.3591,143.5375,142.3283,142.4473,728654.0
2022-12-02 11:00:00,143.71,144.07,143.27,143.84,1012674.0,142.4373,142.7942,142.0012,142.5662,1012674.0
2022-12-02 11:30:00,143.85,144.15,143.3,143.67,665147.0,142.5761,142.8734,142.031,142.3977,665147.0
2022-12-02 12:00:00,143.67,144.05,143.28,143.54,751038.0,142.3977,142.7743,142.0111,142.2688,751038.0
2022-12-02 12:30:00,143.56,143.79,142.78,142.91,599135.0,142.2887,142.5166,141.5156,141.6444,599135.0
2022-12-02 13:00:00,142.92,143.34,142.82,143.31,861067.0,141.6543,142.0706,141.5552,142.0409,861067.0
2022-12-02 13:30:00,143.31,143.59,143.05,143.2,601812.0,142.0409,142.3184,141.7832,141.9319,601812.0
2022-12-02 14:00:00,143.2,143.46,143.06,143.22,443290.0,141.9319,142.1896,141.7931,141.9517,443290.0
2022-12-02 14:30:00,143.2,144.04,143.02,144.0,629367.0,141.9319,142.7644,141.7535,142.7248,629367.0
2022-12-02 15:00:00,144.0,144.67,143.82,144.46,896343.0,142.7248,143.3888,142.5464,143.1807,896343.0
2022-12-02 15:30:00,144.46,144.68,144.01,144.52,1089563.0,143.1807,143.3988,142.7347,143.2402,1089563.0
2022-12-05 09:30:00,142.8,144.39,141.05,141.21,1331079.0,141.5354,143.1113,139.8009,139.9595,1331079.0
2022-12-05 10:00:00,141.14,141.14,140.21,140.52,813769.0,139.8901,139.8901,138.9683,139.2756,813769.0
2022-12-05 10:30:00,140.52,141.04,140.1,140.72,508836.0,139.2756,139.791,138.8593,139.4738,508836.0
2022-12-05 11:00:00,140.77,141.2,140.29,140.55,803467.0,139.5234,139.9496,139.0476,139.3053,803467.0
2022-12-05 11:30:00,140.56,140.56,138.8,139.08,1362502.0,139.3152,139.3152,137.5708,137.8483,1362502.0
2022-12-05 12:00:00,139.06,139.2,137.81,138.2,902193.0,137.8285,137.9673,136.5896,136.9761,902193.0
2022-12-05 12:30:00,138.18,138.28,135.83,136.02,1428530.0,136.9563,137.0554,134.6271,134.8154,1428530.0
2022-12-05 13:00:00,136.01,136.31,135.53,135.96,1215601.0,134.8055,135.1029,134.3298,134.756,1215601.0
2022-12-05 13:30:00,135.94,136.1,133.22,133.23,1880281.0,134.7362,134.8947,132.0402,132.0501,1880281.0
2022-12-05 14:00:00,133.23,134.05,132.88,133.49,1208017.0,132.0501,132.8629,131.7032,132.3078,1208017.0
2022-12-05 14:30:00,133.49,134.05,133.18,133.84,873962.0,132.3078,132.8629,132.0006,132.6547,873962.0
2022-12-05 15:00:00,133.82,134.01,133.28,133.59,872417.0,132.6349,132.8232,132.0997,132.407,872417.0
2022-12-05 15:30:00,133.59,134.02,133.22,133.89,1834990.0,132.407,132.8332,132.0402,132.7043,1834990.0
2022-12-06 09:30:00,132.71,133.77,132.15,132.73,2148821.0,131.5348,132.5854,130.9797,131.5546,2148821.0
2022-12-06 10:00:00,132.72,132.94,130.91,132.51,1641156.0,131.5447,131.7627,129.7507,131.3365,1641156.0
2022-12-06 10:30:00,132.51,133.7,132.15,133.11,1021314.0,131.3365,132.516,130.9797,131.9312,1021314.0
2022-12-06 11:00:00,133.13,133.73,132.75,133.2,692563.0,131.951,132.5457,131.5744,132.0204,692563.0
2022-12-06 11:30:00,133.19,134.55,133.06,133.86,660218.0,132.0105,133.3585,131.8817,132.6746,660218.0
2022-12-06 12:00:00,133.85,134.23,132.65,132.92,665628.0,132.6647,133.0413,131.4753,131.7429,665628.0
2022-12-06 12:30:00,132.91,133.04,132.36,132.76,433666.0,131.733,131.8618,131.1879,131.5843,433666.0
2022-12-06 13:00:00,132.75,133.1,132.23,132.28,523936.0,131.5744,131.9213,131.059,131.1086,523936.0
2022-12-06 13:30:00,132.28,133.3,131.98,132.83,689024.0,131.1086,132.1195,130.8112,131.6537,689024.0
2022-12-06 14:00:00,132.85,132.95,132.34,132.72,597205.0,131.6735,131.7726,131.168,131.5447,597205.0
2022-12-06 14:30:00,132.72,133.19,132.23,133.04,712884.0,131.5447,132.0105,131.059,131.8618,712884.0
2022-12-06 15:00:00,133.05,133.35,132.37,132.47,606397.0,131.8717,132.1691,131.1978,131.2969,606397.0
2022-12-06 15:30:00,132.47,133.43,132.45,133.23,1565429.0,131.2969,132.2484,131.2771,132.0501,1565429.0
2022-12-07 09:30:00,132.5,133.75,130.85,130.98,1012975.0,131.3266,132.5655,129.6912,129.8201,1012975.0
2022-12-07 10:00:00,130.98,132.21,130.6,131.79,781788.0,129.8201,131.0392,129.4434,130.6229,781788.0
2022-12-07 10:30:00,131.76,132.34,130.96,131.62,565737.0,130.5932,131.168,129.8003,130.4544,565737.0
2022-12-07 11:00:00,131.62,131.96,130.39,130.39,891284.0,130.4544,130.7914,129.2353,129.2353,891284.0
2022-12-07 11:30:00,130.4,130.85,130.04,130.77,716049.0,129.2452,129.6912,128.8884,129.6119,716049.0
2022-12-07 12:00:00,130.76,131.13,130.25,130.27,464607.0,129.602,129.9687,129.0965,129.1164,464607.0
2022-12-07 12:30:00,130.31,131.45,130.02,131.0,868924.0,129.156,130.2859,128.8686,129.8399,868924.0
2022-12-07 13:00:00,131.01,131.49,130.93,131.27,476552.0,129.8498,130.3256,129.7705,130.1075,476552.0
2022-12-07 13:30:00,131.28,131.56,130.97,131.02,337720.0,130.1174,130.3949,129.8102,129.8597,337720.0
2022-12-07 14:00:00,131.02,131.06,130.6,130.75,549252.0,129.8597,129.8994,129.4434,129.5921,549252.0
2022-12-07 14:30:00,130.75,131.45,130.66,130.78,445339.0,129.5921,130.2859,129.5029,129.6218,445339.0
2022-12-07 15:00:00,130.79,131.05,130.58,130.91,403792.0,129.6318,129.8895,129.4236,129.7507,403792.0
2022-12-07 15:30:00,130.9,131.04,130.35,130.44,999886.0,129.7408,129.8795,129.1957,129.2849,999886.0
2022-12-08 09:30:00,128.43,130.22,127.02,130.16,2257734.0,127.2927,129.0668,125.8951,129.0073,2257734.0
2022-12-08 10:00:00,130.16,131.16,129.79,131.02,1257559.0,129.0073,129.9985,128.6406,129.8597,1257559.0
2022-12-08 10:30:00,131.02,131.46,129.76,129.91,738373.0,129.8597,130.2958,128.6109,128.7596,738373.0
2022-12-08 11:00:00,129.91,130.57,129.75,130.34,601405.0,128.7596,129.4137,128.601,129.1857,601405.0
2022-12-08 11:30:00,130.35,131.11,129.88,131.08,626409.0,129.1957,129.9489,128.7298,129.9192,626409.0
2022-12-08 12:00:00,131.06,131.26,130.05,130.1,498960.0,129.8994,130.0976,128.8983,128.9479,498960.0
2022-12-08 12:30:00,130.1,130.7,129.75,130.39,381266.0,128.9479,129.5426,128.601,129.2353,381266.0
2022-12-08 13:00:00,130.41,130.7,129.7,130.13,507870.0,129.2551,129.5426,128.5514,128.9776,507870.0
2022-12-08 13:30:00,130.16,130.86,130.02,130.41,659410.0,129.0073,129.7011,128.8686,129.2551,659410.0
2022-12-08 14:00:00,130.4,130.42,129.7,129.97,423922.0,129.2452,129.265,128.5514,128.819,423922.0
2022-12-08 14:30:00,129.98,130.22,129.64,129.7,611616.0,128.8289,129.0668,128.4919,128.5514,611616.0
2022-12-08 15:00:00,129.7,130.4,129.35,130.18,591400.0,128.5514,129.2452,128.2045,129.0272,591400.0
2022-12-08 15:30:00,130.19,130.44,129.68,130.21,1143896.0,129.0371,129.2849,128.5316,129.0569,1143896.0
2022-12-09 09:30:00,129.74,130.59,128.36,130.06,901552.0,128.5911,129.4335,127.2233,128.9082,901552.0
2022-12-09 10:00:00,130.23,131.09,129.7,130.69,513284.0,129.0767,129.9291,128.5514,129.5326,513284.0
2022-12-09 10:30:00,130.68,131.43,130.52,131.35,450502.0,129.5227,130.2661,129.3641,130.1868,450502.0
2022-12-09 11:00:00,131.36,132.47,131.15,132.31,757543.0,130.1967,131.2969,129.9886,131.1383,757543.0
2022-12-09 11:30:00,132.3,132.99,132.13,132.94,514997.0,131.1284,131.8123,130.9599,131.7627,514997.0
2022-12-09 12:00:00,132.94,133.37,132.64,132.7,508089.0,131.7627,132.1889,131.4654,131.5248,508089.0
2022-12-09 12:30:00,132.67,132.95,132.33,132.59,254921.0,131.4951,131.7726,131.1581,131.4158,254921.0
2022-12-09 13:00:00,132.6,132.61,131.98,132.27,492525.0,131.4257,131.4356,130.8112,131.0987,492525.0
2022-12-09 13:30:00,132.23,132.6,132.13,132.26,248861.0,131.059,131.4257,130.9599,131.0887,248861.0
2022-12-09 14:00:00,132.24,132.34,132.0,132.2,439485.0,131.0689,131.168,130.831,131.0293,439485.0
2022-12-09 14:30:00,132.19,132.21,131.74,131.97,284405.0,131.0194,131.0392,130.5733,130.8013,284405.0
2022-12-09 15:00:00,131.97,132.09,131.74,131.84,320997.0,130.8013,130.9202,130.5733,130.6725,320997.0
2022-12-09 15:30:00,131.84,131.95,131.04,131.12,823745.0,130.6725,130.7815,129.8795,129.9588,823745.0
2022-12-12 09:30:00,131.1,132.84,130.95,132.33,966686.0,129.939,131.6636,129.7903,131.1581,966686.0
2022-12-12 10:00:00,132.34,133.5,131.95,133.33,693376.0,131.168,132.3178,130.7815,132.1493,693376.0
2022-12-12 10:30:00,133.33,133.35,132.17,132.77,458117.0,132.1493,132.1691,130.9995,131.5942,458117.0
2022-12-12 11:00:00,132.77,134.09,132.64,133.59,552524.0,131.5942,132.9025,131.4654,132.407,552524.0
2022-12-12 11:30:00,133.58,133.62,133.01,133.53,281102.0,132.3971,132.4367,131.8321,132.3475,281102.0
2022-12-12 12:00:00,133.53,133.62,132.92,132.97,244974.0,132.3475,132.4367,131.7429,131.7925,244974.0
2022-12-12 12:30:00,132.97,133.36,132.88,133.08,295224.0,131.7925,132.179,131.7032,131.9015,295224.0
2022-12-12 13:00:00,133.08,133.39,132.5,132.73,331675.0,131.9015,132.2087,131.3266,131.5546,331675.0
2022-12-12 13:30:00,132.74,132.89,132.39,132.64,351800.0,131.5645,131.7132,131.2176,131.4654,351800.0
2022-12-12 14:00:00,132.65,132.67,132.27,132.35,369756.0,131.4753,131.4951,131.0987,131.1779,369756.0
2022-12-12 14:30:00,132.35,132.75,132.17,132.68,551176.0,131.1779,131.5744,130.9995,131.505,551176.0
2022-12-12 15:00:00,132.67,132.93,132.41,132.83,630163.0,131.4951,131.7528,131.2374,131.6537,630163.0
2022-12-12 15:30:00,132.84,133.1,132.42,133.07,1278930.0,131.6636,131.9213,131.2473,131.8916,1278930.0
2022-12-13 09:30:00,137.39,139.88,137.1,138.84,1978830.0,136.1733,138.6413,135.8859,137.6105,1978830.0
2022-12-13 10:00:00,138.82,139.29,137.45,137.68,801616.0,137.5906,138.0565,136.2328,136.4607,801616.0
2022-12-13 10:30:00,137.72,138.25,136.4,136.73,685694.0,136.5004,137.0257,135.1921,135.5192,685694.0
2022-12-13 11:00:00,136.76,137.47,136.14,136.78,445140.0,135.5489,136.2526,134.9344,135.5687,445140.0
2022-12-13 11:30:00,136.74,137.16,135.1,135.7,448957.0,135.5291,135.9453,133.9036,134.4983,448957.0
2022-12-13 12:00:00,135.7,136.0,134.5,134.72,368708.0,134.4983,134.7956,133.3089,133.527,368708.0
2022-12-13 12:30:00,134.65,135.16,134.16,134.47,314077.0,133.4576,133.9631,132.9719,133.2792,314077.0
2022-12-13 13:00:00,134.52,135.68,134.04,135.65,320804.0,133.3287,134.4785,132.853,134.4487,320804.0
2022-12-13 13:30:00,135.65,136.01,134.71,135.15,238487.0,134.4487,134.8055,133.517,133.9531,238487.0
2022-12-13 14:00:00,135.18,135.36,134.68,135.22,184785.0,133.9829,134.1613,133.4873,134.0225,184785.0
2022-12-13 14:30:00,135.22,135.92,134.69,134.96,271747.0,134.0225,134.7163,133.4972,133.7648,271747.0
2022-12-13 15:00:00,134.94,135.42,134.32,135.29,327728.0,133.745,134.2208,133.1305,134.0919,327728.0
2022-12-13 15:30:00,135.3,136.15,135.27,135.65,815231.0,134.1018,134.9443,134.0721,134.4487,815231.0
2022-12-14 09:30:00,135.01,136.55,134.78,136.49,845398.0,133.8144,135.3407,133.5864,135.2813,845398.0
2022-12-14 10:00:00,136.47,137.27,136.08,137.02,454317.0,135.2615,136.0544,134.8749,135.8066,454317.0
2022-12-14 10:30:00,137.03,137.24,136.66,137.02,441284.0,135.8165,136.0246,135.4498,135.8066,441284.0
2022-12-14 11:00:00,137.02,137.15,136.47,137.0,443272.0,135.8066,135.9354,135.2615,135.7868,443272.0
2022-12-14 11:30:00,136.97,137.0,136.54,136.72,271563.0,135.757,135.7868,135.3308,135.5092,271563.0
2022-12-14 12:00:00,136.74,136.92,136.44,136.57,271796.0,135.5291,135.7075,135.2317,135.3606,271796.0
2022-12-14 12:30:00,136.58,136.61,135.95,135.95,249379.0,135.3705,135.4002,134.7461,134.7461,249379.0
2022-12-14 13:00:00,135.96,136.58,135.59,136.16,257627.0,134.756,135.3705,134.3893,134.9542,257627.0
2022-12-14 13:30:00,136.15,136.99,136.13,136.69,369540.0,134.9443,135.7769,134.9245,135.4795,369540.0
2022-12-14 14:00:00,136.64,136.64,134.2,134.82,405654.0,135.43,135.43,133.0116,133.6261,405654.0
2022-12-14 14:30:00,134.78,135.13,133.23,134.66,675430.0,133.5864,133.9333,132.0501,133.4675,675430.0
2022-12-14 15:00:00,134.65,136.07,134.28,134.31,567415.0,133.4576,134.865,133.0909,133.1206,567415.0
2022-12-14 15:30:00,134.28,135.32,133.93,134.72,1096310.0,133.0909,134.1216,132.744,133.527,1096310.0
2022-12-15 09:30:00,131.67,134.12,131.44,132.53,1050064.0,130.504,132.9323,130.276,131.3563,1050064.0
2022-12-15 10:00:00,132.52,133.42,132.07,132.93,918914.0,131.3464,132.2385,130.9004,131.7528,918914.0
2022-12-15 10:30:00,132.9,133.03,131.98,132.25,465186.0,131.7231,131.8519,130.8112,131.0788,465186.0
2022-12-15 11:00:00,132.26,132.5,131.15,131.54,484230.0,131.0887,131.3266,129.9886,130.3751,484230.0
2022-12-15 11:30:00,131.55,132.0,131.25,131.55,455059.0,130.385,130.831,130.0877,130.385,455059.0
2022-12-15 12:00:00,131.56,131.86,131.09,131.36,351645.0,130.3949,130.6923,129.9291,130.1967,351645.0
2022-12-15 12:30:00,131.39,131.45,130.83,130.88,221481.0,130.2264,130.2859,129.6714,129.721,221481.0
2022-12-15 13:00:00,130.91,131.0,130.06,130.48,290282.0,129.7507,129.8399,128.9082,129.3245,290282.0
2022-12-15 13:30:00,130.5,130.71,129.68,130.23,404696.0,129.3443,129.5525,128.5316,129.0767,404696.0
2022-12-15 14:00:00,130.22,130.34,129.87,130.07,488528.0,129.0668,129.1857,128.7199,128.9181,488528.0
2022-12-15 14:30:00,130.07,130.48,130.01,130.41,590206.0,128.9181,129.3245,128.8587,129.2551,590206.0
2022-12-15 15:00:00,130.42,131.08,130.31,131.05,458180.0,129.265,129.9192,129.156,129.8895,458180.0
2022-12-15 15:30:00,131.06,131.1,130.21,130.48,1156263.0,129.8994,129.939,129.0569,129.3245,1156263.0
2022-12-16 09:30:00,128.92,129.88,128.53,129.18,1770533.0,127.7783,128.7298,127.3918,128.036,1770533.0
2022-12-16 10:00:00,129.21,129.66,128.42,128.42,505927.0,128.0657,128.5118,127.2827,127.2827,505927.0
2022-12-16 10:30:00,128.43,128.67,127.97,128.37,349811.0,127.2927,127.5305,126.8367,127.2332,349811.0
2022-12-16 11:00:00,128.4,128.42,126.89,127.0,539838.0,127.2629,127.2827,125.7663,125.8753,539838.0
2022-12-16 11:30:00,126.99,127.86,126.98,127.78,400865.0,125.8654,126.7277,125.8555,126.6484,400865.0
2022-12-16 12:00:00,127.77,127.91,127.17,127.34,280666.0,126.6385,126.7773,126.0438,126.2123,280666.0
2022-12-16 12:30:00,127.34,127.56,127.02,127.12,259198.0,126.2123,126.4304,125.8951,125.9943,259198.0
2022-12-16 13:00:00,127.12,127.6,127.01,127.51,266480.0,125.9943,126.47,125.8852,126.3808,266480.0
2022-12-16 13:30:00,127.51,127.78,127.0,127.06,215469.0,126.3808,126.6484,125.8753,125.9348,215469.0
2022-12-16 14:00:00,127.06,127.76,127.02,127.53,319477.0,125.9348,126.6286,125.8951,126.4006,319477.0
2022-12-16 14:30:00,127.52,128.12,127.43,128.0,246356.0,126.3907,126.9854,126.3015,126.8665,246356.0
2022-12-16 15:00:00,128.0,128.73,127.82,128.7,427069.0,126.8665,127.59,126.6881,127.5603,427069.0
2022-12-16 15:30:00,128.7,129.15,128.07,128.21,1217538.0,127.5603,128.0063,126.9358,127.0746,1217538.0
2022-12-19 09:30:00,127.77,129.0,127.2,128.28,693439.0,126.6385,127.8576,126.0735,127.144,693439.0
2022-12-19 10:00:00,128.22,129.48,127.86,129.45,330022.0,127.0845,128.3334,126.7277,128.3036,330022.0
2022-12-19 10:30:00,129.44,129.58,128.32,128.34,334980.0,128.2937,128.4325,127.1836,127.2035,334980.0
2022-12-19 11:00:00,128.31,128.36,127.7,128.34,356220.0,127.1737,127.2233,126.5691,127.2035,356220.0
2022-12-19 11:30:00,128.34,128.61,127.79,128.21,298671.0,127.2035,127.4711,126.6583,127.0746,298671.0
2022-12-19 12:00:00,128.22,128.6,127.92,128.03,248180.0,127.0845,127.4612,126.7872,126.8962,248180.0
2022-12-19 12:30:00,128.04,128.42,127.8,128.28,222493.0,126.9061,127.2827,126.6682,127.144,222493.0
2022-12-19 13:00:00,128.3,128.62,127.86,127.9,308371.0,127.1638,127.481,126.7277,126.7674,308371.0
2022-12-19 13:30:00,127.9,128.0,127.38,127.49,237731.0,126.7674,126.8665,126.252,126.361,237731.0
2022-12-19 14:00:00,127.48,127.67,127.21,127.45,288733.0,126.3511,126.5394,126.0835,126.3213,288733.0
2022-12-19 14:30:00,127.45,127.85,127.23,127.72,361128.0,126.3213,126.7178,126.1033,126.5889,361128.0
2022-12-19 15:00:00,127.73,128.21,127.6,128.06,513698.0,126.5989,127.0746,126.47,126.9259,513698.0
2022-12-19 15:30:00,128.06,129.28,128.02,128.99,1155534.0,126.9259,128.1351,126.8863,127.8477,1155534.0
2022-12-20 09:30:00,127.5,129.26,127.19,128.94,841234.0,126.3709,128.1153,126.0636,127.7981,841234.0
2022-12-20 10:00:00,128.94,129.26,128.46,129.17,498703.0,127.7981,128.1153,127.3224,128.0261,498703.0
2022-12-20 10:30:00,129.19,129.99,129.09,129.09,317252.0,128.0459,128.8388,127.9468,127.9468,317252.0
2022-12-20 11:00:00,129.12,129.52,128.65,128.94,337444.0,127.9765,128.373,127.5107,127.7981,337444.0
2022-12-20 11:30:00,128.92,129.64,128.92,129.54,383949.0,127.7783,128.4919,127.7783,128.3928,383949.0
2022-12-20 12:00:00,129.55,129.67,129.2,129.2,354948.0,128.4027,128.5217,128.0558,128.0558,354948.0
2022-12-20 12:30:00,129.21,129.41,128.74,129.35,284643.0,128.0657,128.264,127.5999,128.2045,284643.0
2022-12-20 13:00:00,129.34,129.43,128.89,129.32,211784.0,128.1946,128.2838,127.7486,128.1748,211784.0
2022-12-20 13:30:00,129.32,129.43,128.77,128.8,245355.0,128.1748,128.2838,127.6296,127.6594,245355.0
2022-12-20 14:00:00,128.83,129.27,128.44,128.49,355213.0,127.6891,128.1252,127.3026,127.3521,355213.0
2022-12-20 14:30:00,128.46,128.88,128.39,128.51,418660.0,127.3224,127.7387,127.253,127.3719,418660.0
2022-12-20 15:00:00,128.52,128.67,128.33,128.4,351038.0,127.3819,127.5305,127.1935,127.2629,351038.0
2022-12-20 15:30:00,128.41,128.74,128.23,128.55,931042.0,127.2728,127.5999,127.0944,127.4116,931042.0
2022-12-21 09:30:00,127.96,129.52,126.6,129.19,775293.0,126.8268,128.373,125.4789,128.0459,775293.0
2022-12-21 10:00:00,129.21,130.82,129.05,130.65,636314.0,128.0657,129.6615,127.9072,129.493,636314.0
2022-12-21 10:30:00,130.68,131.91,130.62,131.87,504113.0,129.5227,130.7418,129.4633,130.7022,504113.0
2022-12-21 11:00:00,131.88,132.05,131.33,131.92,321642.0,130.7121,130.8806,130.167,130.7518,321642.0
2022-12-21 11:30:00,131.95,132.16,130.92,131.45,403358.0,130.7815,130.9896,129.7606,130.2859,403358.0
2022-12-21 12:00:00,131.46,131.57,131.05,131.1,555746.0,130.2958,130.4049,129.8895,129.939,555746.0
2022-12-21 12:30:00,131.14,131.3,130.53,130.89,246703.0,129.9787,130.1372,129.3741,129.7309,246703.0
2022-12-21 13:00:00,130.89,131.11,130.52,130.59,312367.0,129.7309,129.9489,129.3641,129.4335,312367.0
2022-12-21 13:30:00,130.59,130.77,130.45,130.63,206508.0,129.4335,129.6119,129.2948,129.4732,206508.0
2022-12-21 14:00:00,130.65,131.1,130.49,130.58,589721.0,129.493,129.939,129.3344,129.4236,589721.0
2022-12-21 14:30:00,130.62,130.78,130.14,130.32,312540.0,129.4633,129.6218,128.9875,129.1659,312540.0
2022-12-21 15:00:00,130.33,130.56,130.08,130.32,321055.0,129.1758,129.4038,128.928,129.1659,321055.0
2022-12-21 15:30:00,130.33,130.72,130.3,130.32,957841.0,129.1758,129.5624,129.1461,129.1659,957841.0
2022-12-22 09:30:00,128.67,129.54,128.11,128.89,763521.0,127.5305,128.3928,126.9755,127.7486,763521.0
2022-12-22 10:00:00,129.01,129.03,127.63,127.9,502832.0,127.8675,127.8873,126.4997,126.7674,502832.0
2022-12-22 10:30:00,127.9,128.0,127.41,127.47,380688.0,126.7674,126.8665,126.2817,126.3412,380688.0
2022-12-22 11:00:00,127.45,127.79,127.23,127.38,295112.0,126.3213,126.6583,126.1033,126.252,295112.0
2022-12-22 11:30:00,127.38,127.52,126.91,127.4,264286.0,126.252,126.3907,125.7861,126.2718,264286.0
2022-12-22 12:00:00,127.38,127.56,126.93,127.04,272890.0,126.252,126.4304,125.8059,125.915,272890.0
2022-12-22 12:30:00,127.03,127.14,126.69,127.08,294055.0,125.9051,126.0141,125.5681,125.9546,294055.0
2022-12-22 13:00:00,127.09,127.09,126.44,126.88,313230.0,125.9645,125.9645,125.3203,125.7564,313230.0
2022-12-22 13:30:00,126.88,127.22,126.34,126.92,321864.0,125.7564,126.0934,125.2212,125.796,321864.0
2022-12-22 14:00:00,126.92,127.49,126.9,127.28,340537.0,125.796,126.361,125.7762,126.1528,340537.0
2022-12-22 14:30:00,127.27,127.76,126.71,127.72,465421.0,126.1429,126.6286,125.5879,126.5889,465421.0
2022-12-22 15:00:00,127.73,129.25,127.65,129.16,1002804.0,126.5989,128.1054,126.5196,128.0162,1002804.0
2022-12-22 15:30:00,129.18,129.43,128.26,129.24,1484247.0,128.036,128.2838,127.1242,128.0955,1484247.0
2022-12-23 09:30:00,128.73,129.25,127.59,128.07,682249.0,127.59,128.1054,126.4601,126.9358,682249.0
2022-12-23 10:00:00,128.11,129.21,127.84,128.72,412815.0,126.9755,128.0657,126.7079,127.5801,412815.0
2022-12-23 10:30:00,128.71,129.86,128.68,128.96,361548.0,127.5702,128.71,127.5404,127.818,361548.0
2022-12-23 11:00:00,128.93,128.99,127.98,128.26,363574.0,127.7882,127.8477,126.8466,127.1242,363574.0
2022-12-23 11:30:00,128.28,128.78,128.21,128.59,244714.0,127.144,127.6396,127.0746,127.4512,244714.0
2022-12-23 12:00:00,128.61,128.87,128.38,128.81,181070.0,127.4711,127.7288,127.2431,127.6693,181070.0
2022-12-23 12:30:00,128.8,128.96,128.32,128.5,252172.0,127.6594,127.818,127.1836,127.362,252172.0
2022-12-23 13:00:00,128.52,128.74,128.36,128.53,208204.0,127.3819,127.5999,127.2233,127.3918,208204.0
2022-12-23 13:30:00,128.56,129.0,128.55,128.78,168422.0,127.4215,127.8576,127.4116,127.6396,168422.0
2022-12-23 14:00:00,128.77,129.22,128.61,129.16,140458.0,127.6296,128.0757,127.4711,128.0162,140458.0
2022-12-23 14:30:00,129.16,129.4,129.14,129.32,202051.0,128.0162,128.2541,127.9964,128.1748,202051.0
2022-12-23 15:00:00,129.34,129.54,129.13,129.28,225845.0,128.1946,128.3928,127.9865,128.1351,225845.0
2022-12-23 15:30:00,129.25,129.53,129.17,129.45,507013.0,128.1054,128.3829,128.0261,128.3036,507013.0
2022-12-27 09:30:00,128.56,129.38,127.65,128.36,550263.0,127.4215,128.2342,126.5196,127.2233,550263.0
2022-12-27 10:00:00,128.35,129.66,128.09,129.2,587245.0,127.2134,128.5118,126.9557,128.0558,587245.0
2022-12-27 10:30:00,129.22,129.88,128.99,129.55,345122.0,128.0757,128.7298,127.8477,128.4027,345122.0
2022-12-27 11:00:00,129.55,131.22,129.33,131.19,752522.0,128.4027,130.0579,128.1847,130.0282,752522.0
2022-12-27 11:30:00,131.19,131.65,130.57,131.3,567055.0,130.0282,130.4841,129.4137,130.1372,567055.0
2022-12-27 12:00:00,131.31,131.75,131.13,131.17,165267.0,130.1472,130.5833,129.9687,130.0084,165267.0
2022-12-27 12:30:00,131.15,131.33,130.43,130.73,185767.0,129.9886,130.167,129.2749,129.5723,185767.0
2022-12-27 13:00:00,130.75,131.06,130.48,130.53,154080.0,129.5921,129.8994,129.3245,129.3741,154080.0
2022-12-27 13:30:00,130.5,130.7,130.35,130.53,185895.0,129.3443,129.5426,129.1957,129.3741,185895.0
2022-12-27 14:00:00,130.51,130.96,130.5,130.6,179705.0,129.3542,129.8003,129.3443,129.4434,179705.0
2022-12-27 14:30:00,130.59,130.76,130.33,130.48,244310.0,129.4335,129.602,129.1758,129.3245,244310.0
2022-12-27 15:00:00,130.49,130.87,130.44,130.8,278199.0,129.3344,129.711,129.2849,129.6417,278199.0
2022-12-27 15:30:00,130.82,130.94,130.46,130.7,710713.0,129.6615,129.7804,129.3047,129.5426,710713.0
2022-12-28 09:30:00,129.71,130.85,129.2,130.66,564933.0,128.5613,129.6912,128.0558,129.5029,564933.0
2022-12-28 10:00:00,130.62,131.14,130.12,130.3,375396.0,129.4633,129.9787,128.9677,129.1461,375396.0
2022-12-28 10:30:00,130.3,130.59,129.7,129.7,259942.0,129.1461,129.4335,128.5514,128.5514,259942.0
2022-12-28 11:00:00,129.7,129.94,129.35,129.78,262146.0,128.5514,128.7893,128.2045,128.6307,262146.0
2022-12-28 11:30:00,129.77,129.83,129.04,129.13,192281.0,128.6208,128.6803,127.8973,127.9865,192281.0
2022-12-28 12:00:00,129.1,129.26,128.61,129.01,230648.0,127.9567,128.1153,127.4711,127.8675,230648.0
2022-12-28 12:30:00,129.02,129.47,128.8,129.38,259775.0,127.8774,128.3234,127.6594,128.2342,259775.0
2022-12-28 13:00:00,129.39,129.85,129.28,129.36,180147.0,128.2442,128.7001,128.1351,128.2144,180147.0
2022-12-28 13:30:00,129.36,129.38,128.81,128.86,241176.0,128.2144,128.2342,127.6693,127.7188,241176.0
2022-12-28 14:00:00,128.88,128.93,128.5,128.52,258187.0,127.7387,127.7882,127.362,127.3819,258187.0
2022-12-28 14:30:00,128.52,128.77,128.17,128.5,237716.0,127.3819,127.6296,127.035,127.362,237716.0
2022-12-28 15:00:00,128.5,128.62,128.23,128.52,241611.0,127.362,127.481,127.0944,127.3819,241611.0
2022-12-28 15:30:00,128.52,128.74,128.28,128.44,569912.0,127.3819,127.5999,127.144,127.3026,569912.0
2022-12-29 09:30:00,129.7,130.68,129.5,129.94,489156.0,128.5514,129.5227,128.3532,128.7893,489156.0
2022-12-29 10:00:00,129.97,130.99,129.9,130.85,320763.0,128.819,129.83,128.7496,129.6912,320763.0
2022-12-29 10:30:00,130.87,132.08,130.86,131.96,337160.0,129.711,130.9103,129.7011,130.7914,337160.0
2022-12-29 11:00:00,132.0,132.21,131.55,132.2,231241.0,130.831,131.0392,130.385,131.0293,231241.0
2022-12-29 11:30:00,132.22,132.77,132.03,132.61,172407.0,131.0491,131.5942,130.8608,131.4356,172407.0
2022-12-29 12:00:00,132.62,132.74,132.25,132.56,216009.0,131.4456,131.5645,131.0788,131.3861,216009.0
2022-12-29 12:30:00,132.55,132.66,132.17,132.56,242099.0,131.3762,131.4852,130.9995,131.3861,242099.0
2022-12-29 13:00:00,132.54,132.57,131.93,131.95,276382.0,131.3663,131.396,130.7617,130.7815,276382.0
2022-12-29 13:30:00,131.93,132.24,131.83,132.19,175548.0,130.7617,131.0689,130.6625,131.0194,175548.0
2022-12-29 14:00:00,132.17,132.47,132.17,132.19,175890.0,130.9995,131.2969,130.9995,131.0194,175890.0
2022-12-29 14:30:00,132.19,132.39,132.06,132.19,164749.0,131.0194,131.2176,130.8905,131.0194,164749.0
2022-12-29 15:00:00,132.19,132.67,132.18,132.62,288541.0,131.0194,131.4951,131.0094,131.4456,288541.0
2022-12-29 15:30:00,132.63,132.95,132.45,132.55,588827.0,131.4555,131.7726,131.2771,131.3762,588827.0
2022-12-30 09:30:00,130.61,132.13,130.36,131.54,358543.0,129.4534,130.9599,129.2056,130.3751,358543.0
2022-12-30 10:00:00,131.46,131.53,130.7,130.86,231558.0,130.2958,130.3652,129.5426,129.7011,231558.0
2022-12-30 10:30:00,130.84,131.59,130.62,131.06,194547.0,129.6813,130.4247,129.4633,129.8994,194547.0
2022-12-30 11:00:00,131.08,131.37,130.75,130.86,169851.0,129.9192,130.2066,129.5921,129.7011,169851.0
2022-12-30 11:30:00,130.86,131.53,130.86,131.49,293688.0,129.7011,130.3652,129.7011,130.3256,293688.0
2022-12-30 12:00:00,131.49,131.53,131.15,131.39,117021.0,130.3256,130.3652,129.9886,130.2264,117021.0
2022-12-30 12:30:00,131.38,131.67,131.26,131.61,128092.0,130.2165,130.504,130.0976,130.4445,128092.0
2022-12-30 13:00:00,131.58,131.61,130.58,130.84,199322.0,130.4148,130.4445,129.4236,129.6813,199322.0
2022-12-30 13:30:00,130.84,131.23,130.82,131.07,177558.0,129.6813,130.0679,129.6615,129.9093,177558.0
2022-12-30 14:00:00,131.08,131.19,130.68,131.1,162399.0,129.9192,130.0282,129.5227,129.939,162399.0
2022-12-30 14:30:00,131.09,131.28,131.06,131.17,206311.0,129.9291,130.1174,129.8994,130.0084,206311.0
2022-12-30 15:00:00,131.17,131.99,131.15,131.71,219206.0,130.0084,130.8211,129.9886,130.5436,219206.0
2022-12-30 15:30:00,131.7,132.64,131.57,132.6,625984.0,130.5337,131.4654,130.4049,131.4257,625984.0
2023-01-03 09:30:00,135.19,136.95,134.24,134.34,906661.0,133.9928,135.7372,133.0512,133.1503,906661.0
2023-01-03 10:00:00,134.35,134.67,133.76,134.1,347696.0,133.1602,133.4774,132.5755,132.9124,347696.0
2023-01-03 10:30:00,134.12,134.81,133.69,134.7,312651.0,132.9323,133.6162,132.5061,133.5071,312651.0
2023-01-03 11:00:00,134.66,134.8,133.34,133.58,328809.0,133.4675,133.6062,132.1592,132.3971,328809.0
2023-01-03 11:30:00,133.56,133.79,133.14,133.66,276555.0,132.3772,132.6052,131.9609,132.4763,276555.0
2023-01-03 12:00:00,133.63,133.87,133.12,133.51,265575.0,132.4466,132.6845,131.9411,132.3277,265575.0
2023-01-03 12:30:00,133.5,133.9,133.03,133.64,196805.0,132.3178,132.7142,131.8519,132.4565,196805.0
2023-01-03 13:00:00,133.64,133.73,133.14,133.45,284784.0,132.4565,132.5457,131.9609,132.2682,284784.0
2023-01-03 13:30:00,133.48,133.72,133.23,133.66,194273.0,132.2979,132.5358,132.0501,132.4763,194273.0
2023-01-03 14:00:00,133.65,134.17,133.56,134.14,202177.0,132.4664,132.9818,132.3772,132.9521,202177.0
2023-01-03 14:30:00,134.15,135.12,133.8,135.0,242863.0,132.962,133.9234,132.6151,133.8045,242863.0
2023-01-03 15:00:00,135.02,135.47,134.87,135.07,247893.0,133.8243,134.2703,133.6756,133.8739,247893.0
2023-01-03 15:30:00,135.08,135.2,134.62,134.75,560657.0,133.8838,134.0027,133.4278,133.5567,560657.0
2023-01-04 09:30:00,141.12,141.85,138.56,139.9,2507352.0,139.8703,140.5938,137.3329,138.6611,2507352.0
2023-01-04 10:00:00,139.84,139.97,137.92,138.5,1031232.0,138.6016,138.7305,136.6986,137.2735,1031232.0
2023-01-04 10:30:00,138.49,139.01,137.61,138.62,648760.0,137.2636,137.779,136.3914,137.3924,648760.0
2023-01-04 11:00:00,138.61,139.02,138.34,138.6,608616.0,137.3825,137.7889,137.1149,137.3726,608616.0
2023-01-04 11:30:00,138.63,139.73,138.61,139.32,578084.0,137.4023,138.4926,137.3825,138.0862,578084.0
2023-01-04 12:00:00,139.34,139.45,138.68,139.32,421125.0,138.106,138.2151,137.4519,138.0862,421125.0
2023-01-04 12:30:00,139.33,139.75,139.24,139.28,392456.0,138.0961,138.5124,138.0069,138.0466,392456.0
2023-01-04 13:00:00,139.27,139.39,138.89,139.28,442984.0,138.0367,138.1556,137.66,138.0466,442984.0
2023-01-04 13:30:00,139.3,139.79,139.02,139.12,297933.0,138.0664,138.5521,137.7889,137.888,297933.0
2023-01-04 14:00:00,139.11,139.78,137.83,137.88,453136.0,137.8781,138.5421,136.6094,136.659,453136.0
2023-01-04 14:30:00,137.88,139.83,137.74,139.79,568331.0,136.659,138.5917,136.5202,138.5521,568331.0
2023-01-04 15:00:00,139.8,140.16,138.93,138.97,542890.0,138.562,138.9188,137.6997,137.7393,542890.0
2023-01-04 15:30:00,138.96,139.69,138.43,139.61,1191762.0,137.7294,138.4529,137.2041,138.3736,1191762.0
2023-01-05 09:30:00,137.64,138.59,134.64,135.93,1028382.0,136.4211,137.3627,133.4477,134.7262,1028382.0
2023-01-05 10:00:00,135.91,136.8,135.1,135.59,584258.0,134.7064,135.5885,133.9036,134.3893,584258.0
2023-01-05 10:30:00,135.58,136.14,134.98,135.23,518932.0,134.3793,134.9344,133.7847,134.0324,518932.0
2023-01-05 11:00:00,135.21,136.1,134.92,135.52,418167.0,134.0126,134.8947,133.7252,134.3199,418167.0
2023-01-05 11:30:00,135.5,136.03,135.22,135.51,261346.0,134.3,134.8254,134.0225,134.31,261346.0
2023-01-05 12:00:00,135.52,136.16,135.12,135.28,220645.0,134.3199,134.9542,133.9234,134.082,220645.0
2023-01-05 12:30:00,135.25,135.64,134.53,134.53,171780.0,134.0523,134.4388,133.3386,133.3386,171780.0
2023-01-05 13:00:00,134.53,135.94,134.24,135.5,343695.0,133.3386,134.7362,133.0512,134.3,343695.0
2023-01-05 13:30:00,135.54,136.06,135.5,135.75,378358.0,134.3397,134.8551,134.3,134.5478,378358.0
2023-01-05 14:00:00,135.75,136.44,135.59,136.22,263754.0,134.5478,135.2317,134.3893,135.0137,263754.0
2023-01-05 14:30:00,136.24,137.16,136.21,136.6,220226.0,135.0335,135.9453,135.0038,135.3903,220226.0
2023-01-05 15:00:00,136.56,136.65,135.7,135.96,351862.0,135.3507,135.4399,134.4983,134.756,351862.0
2023-01-05 15:30:00,135.94,136.42,135.72,136.34,749095.0,134.7362,135.2119,134.5181,135.1326,749095.0
2023-01-06 09:30:00,137.58,137.89,135.55,136.87,998786.0,136.3616,136.6689,134.3496,135.6579,998786.0
2023-01-06 10:00:00,136.88,138.9,136.69,138.41,412090.0,135.6678,137.6699,135.4795,137.1843,412090.0
2023-01-06 10:30:00,138.42,139.55,138.4,139.37,317263.0,137.1942,138.3142,137.1744,138.1358,317263.0
2023-01-06 11:00:00,139.38,139.8,138.9,139.36,180813.0,138.1457,138.562,137.6699,138.1259,180813.0
2023-01-06 11:30:00,139.39,139.99,139.15,139.77,277150.0,138.1556,138.7503,137.9177,138.5322,277150.0
2023-01-06 12:00:00,139.8,140.02,139.33,139.45,337317.0,138.562,138.78,138.0961,138.2151,337317.0
2023-01-06 12:30:00,139.46,139.62,138.76,138.9,236736.0,138.225,138.3836,137.5312,137.6699,236736.0
2023-01-06 13:00:00,138.91,139.86,138.91,139.77,257141.0,137.6798,138.6214,137.6798,138.5322,257141.0
2023-01-06 13:30:00,139.78,140.63,139.72,140.39,494145.0,138.5421,139.3846,138.4827,139.1467,494145.0
2023-01-06 14:00:00,140.39,140.78,140.31,140.54,333155.0,139.1467,139.5333,139.0675,139.2954,333155.0
2023-01-06 14:30:00,140.55,141.12,140.47,141.06,344129.0,139.3053,139.8703,139.226,139.8108,344129.0
2023-01-06 15:00:00,141.07,141.65,141.07,141.25,458911.0,139.8207,140.3956,139.8207,139.9991,458911.0
2023-01-06 15:30:00,141.24,141.54,140.35,140.48,913006.0,139.9892,140.2866,139.1071,139.2359,913006.0
2023-01-09 09:30:00,142.89,145.89,142.59,145.89,1356079.0,141.6246,144.598,141.3273,144.598,1356079.0
2023-01-09 10:00:00,145.9,146.51,145.38,146.47,896710.0,144.6079,145.2125,144.0926,145.1729,896710.0
2023-01-09 10:30:00,146.48,146.98,145.88,145.9,663548.0,145.1828,145.6784,144.5881,144.6079,663548.0
2023-01-09 11:00:00,145.91,147.03,145.89,146.95,595899.0,144.6179,145.7279,144.598,145.6486,595899.0
2023-01-09 11:30:00,146.95,148.13,146.89,148.09,679819.0,145.6486,146.8182,145.5892,146.7786,679819.0
2023-01-09 12:00:00,148.09,148.59,147.51,148.58,441021.0,146.7786,147.2741,146.2037,147.2642,441021.0
2023-01-09 12:30:00,148.56,149.07,147.81,148.95,455645.0,147.2444,147.7499,146.501,147.6309,455645.0
2023-01-09 13:00:00,148.94,149.2,148.65,149.03,452123.0,147.621,147.8787,147.3336,147.7102,452123.0
2023-01-09 13:30:00,149.05,149.07,147.15,147.93,648781.0,147.7301,147.7499,145.8469,146.62,648781.0
2023-01-09 14:00:00,147.92,148.65,147.7,148.38,447937.0,146.6101,147.3336,146.392,147.066,447937.0
2023-01-09 14:30:00,148.38,148.41,147.26,147.31,584817.0,147.066,147.0957,145.9559,146.0055,584817.0
2023-01-09 15:00:00,147.31,147.68,147.1,147.47,497263.0,146.0055,146.3722,145.7973,146.164,497263.0
2023-01-09 15:30:00,147.48,147.6,146.96,147.09,1040539.0,146.174,146.2929,145.6586,145.7874,1040539.0
2023-01-10 09:30:00,145.81,148.9,145.6,148.42,729095.0,144.5187,147.5814,144.3106,147.1056,729095.0
2023-01-10 10:00:00,148.45,149.28,148.09,148.27,560578.0,147.1354,147.958,146.7786,146.957,560578.0
2023-01-10 10:30:00,148.26,148.32,147.17,148.13,351723.0,146.947,147.0065,145.8667,146.8182,351723.0
2023-01-10 11:00:00,148.1,148.62,147.92,148.21,228973.0,146.7885,147.3039,146.6101,146.8975,228973.0
2023-01-10 11:30:00,148.22,148.27,147.63,147.85,217469.0,146.9074,146.957,146.3226,146.5407,217469.0
2023-01-10 12:00:00,147.9,148.06,147.36,147.47,168776.0,146.5902,146.7488,146.055,146.164,168776.0
2023-01-10 12:30:00,147.48,147.91,147.37,147.51,154559.0,146.174,146.6001,146.0649,146.2037,154559.0
2023-01-10 13:00:00,147.48,147.97,147.41,147.78,160771.0,146.174,146.6596,146.1046,146.4713,160771.0
2023-01-10 13:30:00,147.77,148.05,147.62,147.96,243906.0,146.4614,146.7389,146.3127,146.6497,243906.0
2023-01-10 14:00:00,147.97,148.12,147.6,147.81,385573.0,146.6596,146.8083,146.2929,146.501,385573.0
2023-01-10 14:30:00,147.81,147.99,147.36,147.53,243567.0,146.501,146.6794,146.055,146.2235,243567.0
2023-01-10 15:00:00,147.53,147.56,147.04,147.1,243591.0,146.2235,146.2532,145.7379,145.7973,243591.0
2023-01-10 15:30:00,147.1,147.5,147.02,147.45,475545.0,145.7973,146.1938,145.718,146.1442,475545.0
2023-01-11 09:30:00,145.28,146.5,144.49,145.05,1676326.0,143.9934,145.2026,143.2104,143.7655,1676326.0
2023-01-11 10:00:00,145.04,146.28,144.62,145.85,657209.0,143.7556,144.9846,143.3393,144.5584,657209.0
2023-01-11 10:30:00,145.87,145.9,144.93,145.77,510499.0,144.5782,144.6079,143.6465,144.4791,510499.0
2023-01-11 11:00:00,145.76,147.02,145.73,146.9,391095.0,144.4692,145.718,144.4395,145.5991,391095.0
2023-01-11 11:30:00,146.89,147.04,146.26,146.27,263621.0,145.5892,145.7379,144.9648,144.9747,263621.0
2023-01-11 12:00:00,146.28,146.71,145.97,146.43,528863.0,144.9846,145.4108,144.6773,145.1333,528863.0
2023-01-11 12:30:00,146.43,146.45,145.53,145.72,419289.0,145.1333,145.1531,144.2412,144.4295,419289.0
2023-01-11 13:00:00,145.74,146.3,145.55,145.84,337581.0,144.4494,145.0044,144.261,144.5485,337581.0
2023-01-11 13:30:00,145.87,146.05,144.7,144.74,494917.0,144.5782,144.7566,143.4186,143.4582,494917.0
2023-01-11 14:00:00,144.73,144.73,143.8,143.85,541731.0,143.4483,143.4483,142.5265,142.5761,541731.0
2023-01-11 14:30:00,143.84,144.25,143.79,143.88,383708.0,142.5662,142.9726,142.5166,142.6058,383708.0
2023-01-11 15:00:00,143.9,144.2,143.56,144.18,784403.0,142.6257,142.923,142.2887,142.9032,784403.0
2023-01-11 15:30:00,144.19,144.94,144.0,144.87,1392147.0,142.9131,143.6564,142.7248,143.5871,1392147.0
2023-01-12 09:30:00,147.84,148.65,143.94,145.06,819496.0,146.5308,147.3336,142.6653,143.7754,819496.0
2023-01-12 10:00:00,145.09,146.99,145.07,146.47,593990.0,143.8051,145.6883,143.7853,145.1729,593990.0
2023-01-12 10:30:00,146.5,147.29,146.16,146.47,359235.0,145.2026,145.9856,144.8656,145.1729,359235.0
2023-01-12 11:00:00,146.45,147.15,145.8,146.94,243748.0,145.1531,145.8469,144.5088,145.6387,243748.0
2023-01-12 11:30:00,146.96,147.44,146.49,147.34,293811.0,145.6586,146.1343,145.1927,146.0352,293811.0
2023-01-12 12:00:00,147.3,148.19,147.2,148.16,315388.0,145.9955,146.8777,145.8964,146.8479,315388.0
2023-01-12 12:30:00,148.15,148.28,147.55,148.01,263561.0,146.838,146.9669,146.2433,146.6993,263561.0
2023-01-12 13:00:00,148.0,148.23,147.07,147.22,291393.0,146.6894,146.9173,145.7676,145.9163,291393.0
2023-01-12 13:30:00,147.15,148.85,146.83,148.71,379424.0,145.8469,147.5318,145.5297,147.3931,379424.0
2023-01-12 14:00:00,148.73,148.76,147.98,148.28,343389.0,147.4129,147.4426,146.6695,146.9669,343389.0
2023-01-12 14:30:00,148.28,149.39,148.1,148.7,606023.0,146.9669,148.067,146.7885,147.3832,606023.0
2023-01-12 15:00:00,148.71,148.72,147.87,148.31,317345.0,147.3931,147.403,146.5605,146.9966,317345.0
2023-01-12 15:30:00,148.31,149.82,148.31,149.55,1316782.0,146.9966,148.4932,146.9966,148.2256,1316782.0
2023-01-13 09:30:00,146.2,148.88,146.09,148.1,881777.0,144.9053,147.5616,144.7963,146.7885,881777.0
2023-01-13 10:00:00,148.06,148.72,147.94,148.63,390754.0,146.7488,147.403,146.6299,147.3138,390754.0
2023-01-13 10:30:00,148.61,148.66,147.91,148.13,566956.0,147.2939,147.3435,146.6001,146.8182,566956.0
2023-01-13 11:00:00,148.14,148.27,147.25,147.75,1110730.0,146.8281,146.957,145.946,146.4416,1110730.0
2023-01-13 11:30:00,147.78,147.84,147.08,147.58,291660.0,146.4713,146.5308,145.7775,146.2731,291660.0
2023-01-13 12:00:00,147.59,148.35,147.59,148.24,189849.0,146.283,147.0363,146.283,146.9272,189849.0
2023-01-13 12:30:00,148.22,148.66,148.03,148.42,170133.0,146.9074,147.3435,146.7191,147.1056,170133.0
2023-01-13 13:00:00,148.43,148.95,148.16,148.95,202313.0,147.1155,147.6309,146.8479,147.6309,202313.0
2023-01-13 13:30:00,148.97,149.66,148.85,149.52,347060.0,147.6508,148.3346,147.5318,148.1959,347060.0
2023-01-13 14:00:00,149.53,149.85,149.26,149.54,177397.0,148.2058,148.523,147.9382,148.2157,177397.0
2023-01-13 14:30:00,149.54,149.96,149.43,149.62,225578.0,148.2157,148.632,148.1067,148.295,225578.0
2023-01-13 15:00:00,149.63,149.79,149.44,149.57,218723.0,148.3049,148.4635,148.1166,148.2454,218723.0
2023-01-13 15:30:00,149.57,149.7,149.34,149.47,644531.0,148.2454,148.3743,148.0175,148.1463,644531.0
2023-01-17 09:30:00,149.6,150.49,147.37,147.67,764684.0,148.2752,149.1573,146.0649,146.3623,764684.0
2023-01-17 10:00:00,147.67,148.47,147.49,147.91,575111.0,146.3623,147.1552,146.1839,146.6001,575111.0
2023-01-17 10:30:00,147.9,147.91,146.1,146.9,589630.0,146.5902,146.6001,144.8062,145.5991,589630.0
2023-01-17 11:00:00,146.9,147.65,146.42,147.41,398838.0,145.5991,146.3424,145.1233,146.1046,398838.0
2023-01-17 11:30:00,147.41,148.03,147.16,147.86,313634.0,146.1046,146.7191,145.8568,146.5506,313634.0
2023-01-17 12:00:00,147.87,148.04,147.59,147.89,311733.0,146.5605,146.729,146.283,146.5803,311733.0
2023-01-17 12:30:00,147.89,148.47,147.82,148.42,298084.0,146.5803,147.1552,146.5109,147.1056,298084.0
2023-01-17 13:00:00,148.44,148.81,148.16,148.36,268134.0,147.1255,147.4922,146.8479,147.0462,268134.0
2023-01-17 13:30:00,148.38,149.04,148.27,149.01,183352.0,147.066,147.7201,146.957,147.6904,183352.0
2023-01-17 14:00:00,149.05,149.1,148.41,148.53,341611.0,147.7301,147.7796,147.0957,147.2147,341611.0
2023-01-17 14:30:00,148.54,148.68,147.63,147.77,294394.0,147.2246,147.3633,146.3226,146.4614,294394.0
2023-01-17 15:00:00,147.77,148.99,147.71,148.75,464533.0,146.4614,147.6706,146.4019,147.4327,464533.0
2023-01-17 15:30:00,148.74,149.05,147.87,148.47,838084.0,147.4228,147.7301,146.5605,147.1552,838084.0
2023-01-18 09:30:00,148.86,149.54,147.89,148.6,618611.0,147.5417,148.2157,146.5803,147.284,618611.0
2023-01-18 10:00:00,148.57,149.42,148.3,148.77,520110.0,147.2543,148.0968,146.9867,147.4525,520110.0
2023-01-18 10:30:00,148.82,148.83,146.75,147.33,327306.0,147.5021,147.512,145.4504,146.0253,327306.0
2023-01-18 11:00:00,147.32,147.64,146.41,146.7,211769.0,146.0154,146.3325,145.1134,145.4009,211769.0
2023-01-18 11:30:00,146.66,147.04,146.28,147.0,296024.0,145.3612,145.7379,144.9846,145.6982,296024.0
2023-01-18 12:00:00,146.99,147.22,146.38,146.66,240695.0,145.6883,145.9163,145.0837,145.3612,240695.0
2023-01-18 12:30:00,146.65,147.15,146.33,146.71,302309.0,145.3513,145.8469,145.0341,145.4108,302309.0
2023-01-18 13:00:00,146.72,146.79,146.44,146.74,201514.0,145.4207,145.4901,145.1432,145.4405,201514.0
2023-01-18 13:30:00,146.72,146.79,146.42,146.5,262801.0,145.4207,145.4901,145.1233,145.2026,262801.0
2023-01-18 14:00:00,146.52,146.73,146.26,146.62,234018.0,145.2225,145.4306,144.9648,145.3216,234018.0
2023-01-18 14:30:00,146.6,146.7,146.39,146.53,335831.0,145.3017,145.4009,145.0936,145.2324,335831.0
2023-01-18 15:00:00,146.52,146.65,146.35,146.5,256843.0,145.2225,145.3513,145.054,145.2026,256843.0
2023-01-18 15:30:00,146.5,146.55,145.29,145.41,1281541.0,145.2026,145.2522,144.0033,144.1223,1281541.0
2023-01-19 09:30:00,143.52,145.81,143.16,145.36,798488.0,142.249,144.5187,141.8922,144.0727,798488.0
2023-01-19 10:00:00,145.35,145.38,144.32,144.86,313360.0,144.0628,144.0926,143.0419,143.5772,313360.0
2023-01-19 10:30:00,144.9,145.28,144.5,144.63,399892.0,143.6168,143.9934,143.2203,143.3492,399892.0
2023-01-19 11:00:00,144.61,144.84,144.27,144.38,380826.0,143.3294,143.5573,142.9924,143.1014,380826.0
2023-01-19 11:30:00,144.37,144.63,143.8,144.19,381525.0,143.0915,143.3492,142.5265,142.9131,381525.0
2023-01-19 12:00:00,144.19,144.82,144.18,144.54,170250.0,142.9131,143.5375,142.9032,143.26,170250.0
2023-01-19 12:30:00,144.53,144.93,144.5,144.9,150818.0,143.2501,143.6465,143.2203,143.6168,150818.0
2023-01-19 13:00:00,144.91,145.25,144.73,144.86,291002.0,143.6267,143.9637,143.4483,143.5772,291002.0
2023-01-19 13:30:00,144.89,145.67,144.83,145.61,231701.0,143.6069,144.38,143.5474,144.3205,231701.0
2023-01-19 14:00:00,145.6,146.37,145.46,146.34,174907.0,144.3106,145.0738,144.1718,145.0441,174907.0
2023-01-19 14:30:00,146.34,146.68,146.06,146.29,173027.0,145.0441,145.381,144.7665,144.9945,173027.0
2023-01-19 15:00:00,146.31,146.56,145.98,146.22,158162.0,145.0143,145.2621,144.6872,144.9251,158162.0
2023-01-19 15:30:00,146.23,146.66,145.97,146.46,814686.0,144.935,145.3612,144.6773,145.163,814686.0
2023-01-20 09:30:00,144.3,147.7,144.3,146.57,1306663.0,143.0221,146.392,143.0221,145.272,1306663.0
2023-01-20 10:00:00,146.55,147.33,146.1,147.02,840849.0,145.2522,146.0253,144.8062,145.718,840849.0
2023-01-20 10:30:00,147.07,147.93,146.74,147.77,497334.0,145.7676,146.62,145.4405,146.4614,497334.0
2023-01-20 11:00:00,147.8,149.28,147.74,149.28,449679.0,146.4911,147.958,146.4317,147.958,449679.0
2023-01-20 11:30:00,149.3,149.6,149.05,149.54,316385.0,147.9778,148.2752,147.7301,148.2157,316385.0
2023-01-20 12:00:00,149.55,150.28,149.53,150.27,321953.0,148.2256,148.9492,148.2058,148.9392,321953.0
2023-01-20 12:30:00,150.27,150.43,149.97,150.23,297769.0,148.9392,149.0978,148.6419,148.8996,297769.0
2023-01-20 13:00:00,150.23,150.65,149.81,150.15,348216.0,148.8996,149.3159,148.4833,148.8203,348216.0
2023-01-20 13:30:00,150.14,151.31,150.14,150.99,284580.0,148.8104,149.97,148.8104,149.6529,284580.0
2023-01-20 14:00:00,150.98,151.44,150.8,151.19,276800.0,149.643,150.0989,149.4646,149.8511,276800.0
2023-01-20 14:30:00,151.19,151.36,150.95,151.2,279188.0,149.8511,150.0196,149.6132,149.861,279188.0
2023-01-20 15:00:00,151.2,151.53,151.03,151.18,387637.0,149.861,150.1881,149.6925,149.8412,387637.0
2023-01-20 15:30:00,151.17,151.36,150.91,151.22,932981.0,149.8313,150.0196,149.5736,149.8808,932981.0
2023-01-23 09:30:00,157.35,157.65,153.23,153.59,4054869.0,155.9565,156.2539,151.873,152.2298,4054869.0
2023-01-23 10:00:00,153.61,156.44,153.46,155.89,2576459.0,152.2497,155.0546,152.101,154.5095,2576459.0
2023-01-23 10:30:00,155.91,157.33,155.74,156.5,1454960.0,154.5293,155.9367,154.3608,155.1141,1454960.0
2023-01-23 11:00:00,156.53,157.5,156.34,156.54,950034.0,155.1438,156.1052,154.9555,155.1537,950034.0
2023-01-23 11:30:00,156.54,157.75,156.35,157.6,640988.0,155.1537,156.353,154.9654,156.2043,640988.0
2023-01-23 12:00:00,157.59,157.87,157.11,157.25,666391.0,156.1944,156.4719,155.7187,155.8574,666391.0
2023-01-23 12:30:00,157.26,157.4,156.09,156.37,664312.0,155.8673,156.0061,154.7077,154.9852,664312.0
2023-01-23 13:00:00,156.34,156.46,155.9,155.98,612390.0,154.9555,155.0744,154.5194,154.5987,612390.0
2023-01-23 13:30:00,155.96,156.48,155.73,156.07,580449.0,154.5789,155.0943,154.3509,154.6879,580449.0
2023-01-23 14:00:00,156.07,156.57,155.79,156.54,360528.0,154.6879,155.1835,154.4104,155.1537,360528.0
2023-01-23 14:30:00,156.56,156.63,155.64,156.01,432647.0,155.1735,155.2429,154.2617,154.6284,432647.0
2023-01-23 15:00:00,156.03,156.13,155.72,155.97,381382.0,154.6482,154.7474,154.341,154.5888,381382.0
2023-01-23 15:30:00,155.97,156.12,155.65,155.95,1167351.0,154.5888,154.7374,154.2716,154.5689,1167351.0
2023-01-24 09:30:00,154.61,160.21,154.5,156.84,736577.0,153.2408,158.7912,153.1318,155.4511,736577.0
2023-01-24 10:00:00,156.87,158.34,156.41,157.69,629085.0,155.4808,156.9378,155.0249,156.2935,629085.0
2023-01-24 10:30:00,157.61,157.82,156.89,157.03,339635.0,156.2142,156.4224,155.5006,155.6394,339635.0
2023-01-24 11:00:00,157.03,157.13,156.36,157.06,214965.0,155.6394,155.7385,154.9753,155.6691,214965.0
2023-01-24 11:30:00,156.98,157.01,156.13,156.23,165662.0,155.5898,155.6196,154.7474,154.8465,165662.0
2023-01-24 12:00:00,156.23,156.7,155.96,156.39,205067.0,154.8465,155.3123,154.5789,155.0051,205067.0
2023-01-24 12:30:00,156.36,156.36,155.99,156.12,104482.0,154.9753,154.9753,154.6086,154.7374,104482.0
2023-01-24 13:00:00,156.14,156.51,155.88,156.35,134383.0,154.7573,155.124,154.4996,154.9654,134383.0
2023-01-24 13:30:00,156.34,156.48,156.11,156.12,153073.0,154.9555,155.0943,154.7275,154.7374,153073.0
2023-01-24 14:00:00,156.11,156.11,155.57,155.74,197634.0,154.7275,154.7275,154.1923,154.3608,197634.0
2023-01-24 14:30:00,155.75,155.89,155.51,155.75,158506.0,154.3707,154.5095,154.1328,154.3707,158506.0
2023-01-24 15:00:00,155.71,155.8,155.51,155.65,251190.0,154.3311,154.4203,154.1328,154.2716,251190.0
2023-01-24 15:30:00,155.66,155.69,154.74,154.85,578047.0,154.2815,154.3112,153.3697,153.4787,578047.0
2023-01-25 09:30:00,151.21,152.96,150.26,150.5,936543.0,149.8709,151.6054,148.9293,149.1672,936543.0
2023-01-25 10:00:00,150.5,151.44,149.82,151.38,630509.0,149.1672,150.0989,148.4932,150.0394,630509.0
2023-01-25 10:30:00,151.36,152.45,150.83,152.35,408319.0,150.0196,151.0999,149.4943,151.0008,408319.0
2023-01-25 11:00:00,152.35,154.06,152.2,153.18,642729.0,151.0008,152.6957,150.8522,151.8235,642729.0
2023-01-25 11:30:00,153.15,153.95,152.84,153.09,381719.0,151.7937,152.5867,151.4865,151.7343,381719.0
2023-01-25 12:00:00,153.11,153.83,153.01,153.58,344754.0,151.7541,152.4677,151.655,152.2199,344754.0
2023-01-25 12:30:00,153.59,154.31,153.45,154.15,357717.0,152.2298,152.9435,152.0911,152.7849,357717.0
2023-01-25 13:00:00,154.18,155.23,154.0,155.09,311002.0,152.8146,153.8553,152.6362,153.7166,311002.0
2023-01-25 13:30:00,155.18,155.27,154.82,155.13,248420.0,153.8058,153.895,153.449,153.7562,248420.0
2023-01-25 14:00:00,155.15,155.92,154.9,155.57,396541.0,153.776,154.5392,153.5282,154.1923,396541.0
2023-01-25 14:30:00,155.58,156.02,155.06,155.71,242148.0,154.2022,154.6383,153.6868,154.3311,242148.0
2023-01-25 15:00:00,155.72,156.4,155.5,155.73,340019.0,154.341,155.015,154.1229,154.3509,340019.0
2023-01-25 15:30:00,155.71,156.15,155.52,156.12,667547.0,154.3311,154.7672,154.1428,154.7374,667547.0
2023-01-26 09:30:00,158.19,160.42,158.1,159.84,1582144.0,156.7891,158.9994,156.6999,158.4245,1582144.0
2023-01-26 10:00:00,159.89,161.59,159.8,161.05,762659.0,158.4741,160.159,158.3849,159.6238,762659.0
2023-01-26 10:30:00,161.09,161.2,159.63,159.9,855414.0,159.6634,159.7725,158.2164,158.484,855414.0
2023-01-26 11:00:00,159.89,160.33,158.43,159.2,484788.0,158.4741,158.9102,157.027,157.7902,484788.0
2023-01-26 11:30:00,159.17,160.23,159.1,160.09,217834.0,157.7604,158.811,157.6911,158.6723,217834.0
2023-01-26 12:00:00,160.11,160.82,160.08,160.77,325846.0,158.6921,159.3958,158.6624,159.3463,325846.0
2023-01-26 12:30:00,160.75,161.09,159.84,160.3,321194.0,159.3264,159.6634,158.4245,158.8804,321194.0
2023-01-26 13:00:00,160.3,160.76,160.07,160.42,224843.0,158.8804,159.3364,158.6525,158.9994,224843.0
2023-01-26 13:30:00,160.42,163.82,160.39,161.21,1005587.0,158.9994,162.3693,158.9696,159.7824,1005587.0
2023-01-26 14:00:00,161.21,162.26,160.97,162.24,481351.0,159.7824,160.8231,159.5445,160.8032,481351.0
2023-01-26 14:30:00,162.24,162.85,162.24,162.78,650681.0,160.8032,161.4078,160.8032,161.3385,650681.0
2023-01-26 15:00:00,162.79,164.04,162.75,163.98,765022.0,161.3484,162.5873,161.3087,162.5278,765022.0
2023-01-26 15:30:00,163.97,165.17,163.92,165.02,2002900.0,162.5179,163.7073,162.4684,163.5586,2002900.0
2023-01-27 09:30:00,165.05,166.8,164.31,166.35,1501248.0,163.5884,165.3229,162.8549,164.8768,1501248.0
2023-01-27 10:00:00,166.41,166.86,164.89,165.38,855306.0,164.9363,165.3823,163.4298,163.9154,855306.0
2023-01-27 10:30:00,165.39,165.69,163.6,164.27,869036.0,163.9253,164.2227,162.1512,162.8153,869036.0
2023-01-27 11:00:00,164.25,166.09,164.13,165.86,391830.0,162.7954,164.6191,162.6765,164.3912,391830.0
2023-01-27 11:30:00,165.87,166.54,165.8,165.99,247179.0,164.4011,165.0652,164.3317,164.52,247179.0
2023-01-27 12:00:00,166.0,166.19,165.37,166.09,297345.0,164.5299,164.7183,163.9055,164.6191,297345.0
2023-01-27 12:30:00,166.07,167.24,165.97,166.93,358648.0,164.5993,165.759,164.5002,165.4517,358648.0
2023-01-27 13:00:00,166.94,166.96,165.54,166.41,347265.0,165.4616,165.4814,164.074,164.9363,347265.0
2023-01-27 13:30:00,166.45,166.9,166.35,166.5,259440.0,164.976,165.422,164.8768,165.0255,259440.0
2023-01-27 14:00:00,166.51,166.69,166.0,166.13,353285.0,165.0354,165.2138,164.5299,164.6588,353285.0
2023-01-27 14:30:00,166.11,166.4,165.63,165.7,286847.0,164.639,164.9264,164.1632,164.2326,286847.0
2023-01-27 15:00:00,165.71,166.29,165.58,165.9,183145.0,164.2425,164.8174,164.1137,164.4308,183145.0
2023-01-27 15:30:00,165.89,165.97,164.14,164.52,1052274.0,164.4209,164.5002,162.6864,163.0631,1052274.0
2023-01-30 09:30:00,164.07,166.44,163.4,166.13,1013408.0,162.617,164.9661,161.953,164.6588,1013408.0
2023-01-30 10:00:00,166.18,166.35,164.43,164.88,463734.0,164.7084,164.8768,162.9739,163.4199,463734.0
2023-01-30 10:30:00,164.9,165.28,163.8,165.23,502306.0,163.4397,163.8163,162.3494,163.7668,502306.0
2023-01-30 11:00:00,165.22,165.65,164.8,165.49,318371.0,163.7569,164.183,163.3406,164.0245,318371.0
2023-01-30 11:30:00,165.49,165.75,164.51,165.21,251518.0,164.0245,164.2822,163.0531,163.7469,251518.0
2023-01-30 12:00:00,165.21,165.85,165.11,165.68,239188.0,163.7469,164.3813,163.6478,164.2128,239188.0
2023-01-30 12:30:00,165.7,165.83,164.93,165.34,227405.0,164.2326,164.3615,163.4694,163.8758,227405.0
2023-01-30 13:00:00,165.34,166.09,165.26,165.9,324076.0,163.8758,164.6191,163.7965,164.4308,324076.0
2023-01-30 13:30:00,165.91,165.95,165.4,165.68,219122.0,164.4407,164.4804,163.9353,164.2128,219122.0
2023-01-30 14:00:00,165.62,166.06,165.55,165.56,264856.0,164.1533,164.5894,164.0839,164.0938,264856.0
2023-01-30 14:30:00,165.56,165.66,165.23,165.49,206271.0,164.0938,164.193,163.7668,164.0245,206271.0
2023-01-30 15:00:00,165.49,165.78,164.4,164.49,336186.0,164.0245,164.3119,162.9441,163.0333,336186.0
2023-01-30 15:30:00,164.5,165.08,164.37,164.75,918308.0,163.0432,163.6181,162.9144,163.291,918308.0
2023-01-31 09:30:00,164.28,166.44,164.28,165.69,673662.0,162.8252,164.9661,162.8252,164.2227,673662.0
2023-01-31 10:00:00,165.7,166.05,165.18,165.97,265018.0,164.2326,164.5795,163.7172,164.5002,265018.0
2023-01-31 10:30:00,165.99,166.19,165.55,166.09,278482.0,164.52,164.7183,164.0839,164.6191,278482.0
2023-01-31 11:00:00,166.11,166.78,165.92,166.26,202101.0,164.639,165.303,164.4507,164.7876,202101.0
2023-01-31 11:30:00,166.25,166.68,166.02,166.19,137477.0,164.7777,165.2039,164.5498,164.7183,137477.0
2023-01-31 12:00:00,166.21,166.43,165.73,166.06,206835.0,164.7381,164.9561,164.2623,164.5894,206835.0
2023-01-31 12:30:00,166.06,166.45,166.0,166.22,136803.0,164.5894,164.976,164.5299,164.748,136803.0
2023-01-31 13:00:00,166.23,166.47,165.91,166.23,109778.0,164.7579,164.9958,164.4407,164.7579,109778.0
2023-01-31 13:30:00,166.26,166.8,166.04,166.78,117790.0,164.7876,165.3229,164.5696,165.303,117790.0
2023-01-31 14:00:00,166.78,167.35,166.73,167.3,191339.0,165.303,165.868,165.2535,165.8184,191339.0
2023-01-31 14:30:00,167.3,167.53,166.91,166.94,180784.0,165.8184,166.0464,165.4319,165.4616,180784.0
2023-01-31 15:00:00,166.94,167.05,166.36,166.99,337284.0,165.4616,165.5706,164.8868,165.5112,337284.0
2023-01-31 15:30:00,166.99,168.01,166.93,168.01,810562.0,165.5112,166.5221,165.4517,166.5221,810562.0
2023-02-01 09:30:00,167.73,168.66,167.0,168.37,490736.0,166.2446,167.1664,165.5211,166.879,490736.0
2023-02-01 10:00:00,168.39,169.26,167.87,168.63,489351.0,166.8988,167.7611,166.3834,167.1367,489351.0
2023-02-01 10:30:00,168.64,168.75,167.5,167.9,359657.0,167.1466,167.2556,166.0167,166.4131,359657.0
2023-02-01 11:00:00,167.89,168.24,167.65,168.12,315948.0,166.4032,166.7501,166.1653,166.6312,315948.0
2023-02-01 11:30:00,168.13,168.81,168.0,168.13,196019.0,166.6411,167.3151,166.5122,166.6411,196019.0
2023-02-01 12:00:00,168.14,168.7,168.02,168.55,216258.0,166.651,167.206,166.5321,167.0574,216258.0
2023-02-01 12:30:00,168.53,168.86,168.21,168.58,177569.0,167.0375,167.3646,166.7204,167.0871,177569.0
2023-02-01 13:00:00,168.6,168.76,168.28,168.63,228479.0,167.1069,167.2655,166.7898,167.1367,228479.0
2023-02-01 13:30:00,168.65,168.92,168.36,168.64,185775.0,167.1565,167.4241,166.869,167.1466,185775.0
2023-02-01 14:00:00,168.61,170.03,167.8,169.62,572706.0,167.1168,168.5243,166.314,168.1179,572706.0
2023-02-01 14:30:00,169.64,172.7,168.45,171.95,833094.0,168.1377,171.1706,166.9583,170.4273,833094.0
2023-02-01 15:00:00,171.95,172.95,171.53,172.25,715139.0,170.4273,171.4184,170.011,170.7246,715139.0
2023-02-01 15:30:00,172.25,173.08,171.35,171.88,1131117.0,170.7246,171.5472,169.8326,170.3579,1131117.0
2023-02-02 09:30:00,175.71,178.84,173.27,173.45,1917324.0,174.154,177.2562,171.7356,171.914,1917324.0
2023-02-02 10:00:00,173.45,174.61,172.9,174.28,643659.0,171.914,173.0637,171.3688,172.7366,643659.0
2023-02-02 10:30:00,174.29,174.85,173.96,174.58,415075.0,172.7465,173.3016,172.4195,173.034,415075.0
2023-02-02 11:00:00,174.55,176.14,174.42,175.95,685340.0,173.0042,174.5801,172.8754,174.3918,685340.0
2023-02-02 11:30:00,175.95,176.06,174.58,175.38,271138.0,174.3918,174.5009,173.034,173.8269,271138.0
2023-02-02 12:00:00,175.39,176.55,175.23,176.52,548644.0,173.8368,174.9865,173.6782,174.9568,548644.0
2023-02-02 12:30:00,176.53,176.88,176.02,176.88,423046.0,174.9667,175.3136,174.4612,175.3136,423046.0
2023-02-02 13:00:00,176.86,177.11,176.71,176.98,300339.0,175.2938,175.5416,175.1451,175.4127,300339.0
2023-02-02 13:30:00,176.98,177.49,176.88,177.26,417964.0,175.4127,175.9182,175.3136,175.6902,417964.0
2023-02-02 14:00:00,177.26,177.52,175.89,176.04,445547.0,175.6902,175.9479,174.3324,174.481,445547.0
2023-02-02 14:30:00,176.03,176.12,174.47,174.76,415614.0,174.4711,174.5603,172.9249,173.2124,415614.0
2023-02-02 15:00:00,174.76,174.77,174.05,174.46,243180.0,173.2124,173.2223,172.5087,172.915,243180.0
2023-02-02 15:30:00,174.47,174.76,173.55,174.66,870745.0,172.9249,173.2124,172.0131,173.1133,870745.0
2023-02-03 09:30:00,170.21,174.68,169.86,173.59,849586.0,168.7027,173.1331,168.3558,172.0527,849586.0
2023-02-03 10:00:00,173.52,175.08,172.77,174.16,514817.0,171.9834,173.5295,171.24,172.6177,514817.0
2023-02-03 10:30:00,174.18,174.58,172.86,173.2,217483.0,172.6375,173.034,171.3292,171.6662,217483.0
2023-02-03 11:00:00,173.22,174.08,172.83,172.97,238939.0,171.686,172.5384,171.2995,171.4382,238939.0
2023-02-03 11:30:00,173.01,173.51,172.39,172.49,227600.0,171.4779,171.9734,170.8634,170.9625,227600.0
2023-02-03 12:00:00,172.38,173.22,172.34,172.89,211998.0,170.8534,171.686,170.8138,171.3589,211998.0
2023-02-03 12:30:00,172.89,172.98,171.09,171.18,236602.0,171.3589,171.4481,169.5749,169.6641,236602.0
2023-02-03 13:00:00,171.11,171.34,170.46,171.05,249678.0,169.5947,169.8227,168.9505,169.5352,249678.0
2023-02-03 13:30:00,170.97,171.17,170.12,170.84,196850.0,169.4559,169.6542,168.6135,169.3271,196850.0
2023-02-03 14:00:00,170.84,171.11,170.54,171.1,151427.0,169.3271,169.5947,169.0297,169.5848,151427.0
2023-02-03 14:30:00,171.08,171.58,170.65,170.85,156351.0,169.565,170.0605,169.1388,169.337,156351.0
2023-02-03 15:00:00,170.84,171.46,170.24,170.95,354217.0,169.3271,169.9416,168.7324,169.4361,354217.0
2023-02-03 15:30:00,170.95,171.32,170.5,171.0,537771.0,169.4361,169.8028,168.9901,169.4857,537771.0
2023-02-06 09:30:00,168.0,170.23,167.35,170.04,458414.0,166.5122,168.7225,165.868,168.5342,458414.0
2023-02-06 10:00:00,170.08,171.17,169.36,169.38,359276.0,168.5738,169.6542,167.8602,167.88,359276.0
2023-02-06 10:30:00,169.37,169.8,169.0,169.72,183745.0,167.8701,168.2963,167.5034,168.217,183745.0
2023-02-06 11:00:00,169.74,170.55,169.29,170.48,204438.0,168.2368,169.0397,167.7908,168.9703,204438.0
2023-02-06 11:30:00,170.53,170.83,169.73,170.02,118711.0,169.0198,169.3172,168.2269,168.5143,118711.0
2023-02-06 12:00:00,169.99,170.11,169.47,169.55,97960.0,168.4846,168.6035,167.9692,168.0485,97960.0
2023-02-06 12:30:00,169.6,170.05,169.46,169.71,110653.0,168.0981,168.5441,167.9593,168.2071,110653.0
2023-02-06 13:00:00,169.74,170.05,169.43,169.53,93244.0,168.2368,168.5441,167.9296,168.0287,93244.0
2023-02-06 13:30:00,169.51,169.85,169.31,169.81,236755.0,168.0089,168.3459,167.8106,168.3062,236755.0
2023-02-06 14:00:00,169.84,170.3,169.78,169.81,105851.0,168.3359,168.7919,168.2765,168.3062,105851.0
2023-02-06 14:30:00,169.83,169.88,169.34,169.57,98595.0,168.326,168.3756,167.8404,168.0683,98595.0
2023-02-06 15:00:00,169.57,169.59,168.83,168.91,185623.0,168.0683,168.0882,167.3349,167.4142,185623.0
2023-02-06 15:30:00,168.88,169.28,168.7,169.03,385494.0,167.3844,167.7809,167.206,167.5331,385494.0
2023-02-07 09:30:00,167.57,168.92,166.61,168.05,560337.0,166.086,167.4241,165.1345,166.5618,560337.0
2023-02-07 10:00:00,168.04,168.31,167.27,167.51,342667.0,166.5519,166.8195,165.7887,166.0266,342667.0
2023-02-07 10:30:00,167.5,168.48,167.5,167.99,269197.0,166.0167,166.988,166.0167,166.5023,269197.0
2023-02-07 11:00:00,168.02,168.48,167.4,167.49,340910.0,166.5321,166.988,165.9175,166.0068,340910.0
2023-02-07 11:30:00,167.53,168.44,167.32,167.87,176890.0,166.0464,166.9483,165.8383,166.3834,176890.0
2023-02-07 12:00:00,167.85,167.92,167.2,167.7,238924.0,166.3636,166.4329,165.7193,166.2149,238924.0
2023-02-07 12:30:00,167.69,171.23,167.68,170.78,269147.0,166.205,169.7136,166.1951,169.2676,269147.0
2023-02-07 13:00:00,170.74,171.1,168.06,168.14,257155.0,169.228,169.5848,166.5717,166.651,257155.0
2023-02-07 13:30:00,168.13,168.13,166.9,167.58,216170.0,166.6411,166.6411,165.422,166.096,216170.0
2023-02-07 14:00:00,167.53,169.72,167.52,169.41,288353.0,166.0464,168.217,166.0365,167.9097,288353.0
2023-02-07 14:30:00,169.41,170.43,169.3,170.2,210225.0,167.9097,168.9207,167.8007,168.6928,210225.0
2023-02-07 15:00:00,170.22,171.05,169.89,170.99,301034.0,168.7126,169.5352,168.3855,169.4758,301034.0
2023-02-07 15:30:00,170.99,171.73,170.81,171.3,678833.0,169.4758,170.2092,169.2974,169.783,678833.0
2023-02-08 09:30:00,170.0,171.36,169.32,171.08,622915.0,168.4945,169.8425,167.8205,169.565,622915.0
2023-02-08 10:00:00,171.13,172.2,170.32,170.43,211446.0,169.6145,170.675,168.8117,168.9207,211446.0
2023-02-08 10:30:00,170.34,170.71,169.78,170.12,192029.0,168.8315,169.1982,168.2765,168.6135,192029.0
2023-02-08 11:00:00,170.08,170.45,169.46,169.83,265469.0,168.5738,168.9405,167.9593,168.326,265469.0
2023-02-08 11:30:00,169.82,170.15,169.23,170.02,247729.0,168.3161,168.6432,167.7313,168.5143,247729.0
2023-02-08 12:00:00,170.02,171.68,169.6,171.56,754126.0,168.5143,170.1596,168.0981,170.0407,754126.0
2023-02-08 12:30:00,171.56,172.45,169.66,170.4,1304158.0,170.0407,170.9228,168.1575,168.891,1304158.0
2023-02-08 13:00:00,170.41,170.57,169.53,169.56,189689.0,168.9009,169.0595,168.0287,168.0584,189689.0
2023-02-08 13:30:00,169.53,169.91,169.31,169.88,242040.0,168.0287,168.4053,167.8106,168.3756,242040.0
2023-02-08 14:00:00,169.91,170.14,169.49,169.94,194750.0,168.4053,168.6333,167.989,168.4351,194750.0
2023-02-08 14:30:00,169.92,170.15,169.64,170.08,230518.0,168.4152,168.6432,168.1377,168.5738,230518.0
2023-02-08 15:00:00,170.11,170.14,169.58,169.86,206600.0,168.6035,168.6333,168.0782,168.3558,206600.0
2023-02-08 15:30:00,169.84,169.99,169.36,169.7,437210.0,168.3359,168.4846,167.8602,168.1972,437210.0
2023-02-09 09:30:00,173.33,175.09,172.04,174.7,1542321.0,171.795,173.5394,170.5165,173.1529,1542321.0
2023-02-09 10:00:00,174.75,175.38,174.39,174.5,786964.0,173.2025,173.8269,172.8456,172.9547,786964.0
2023-02-09 10:30:00,174.49,174.89,173.97,174.84,403023.0,172.9448,173.3412,172.4294,173.2917,403023.0
2023-02-09 11:00:00,174.87,175.11,172.82,173.22,569401.0,173.3214,173.5593,171.2896,171.686,569401.0
2023-02-09 11:30:00,173.22,174.21,172.91,174.14,277662.0,171.686,172.6672,171.3788,172.5979,277662.0
2023-02-09 12:00:00,174.15,174.96,174.04,174.7,372235.0,172.6078,173.4106,172.4987,173.1529,372235.0
2023-02-09 12:30:00,174.7,174.91,173.83,174.78,452208.0,173.1529,173.361,172.2906,173.2322,452208.0
2023-02-09 13:00:00,174.72,174.88,174.33,174.62,200070.0,173.1727,173.3313,172.7862,173.0736,200070.0
2023-02-09 13:30:00,174.62,174.91,173.54,173.77,443588.0,173.0736,173.361,172.0032,172.2311,443588.0
2023-02-09 14:00:00,173.72,174.13,173.09,173.52,402217.0,172.1816,172.5879,171.5572,171.9834,402217.0
2023-02-09 14:30:00,173.49,174.1,173.46,173.89,301268.0,171.9536,172.5582,171.9239,172.3501,301268.0
2023-02-09 15:00:00,173.93,174.07,172.42,172.57,538775.0,172.3897,172.5285,170.8931,171.0418,538775.0
2023-02-09 15:30:00,172.55,173.88,172.01,173.79,1549558.0,171.0219,172.3402,170.4867,172.251,1549558.0
2023-02-10 09:30:00,167.66,168.9,166.0,167.76,1894030.0,166.1752,167.4043,164.5299,166.2744,1894030.0
2023-02-10 10:00:00,167.71,169.74,166.97,168.87,779573.0,166.2248,168.2368,165.4914,167.3745,779573.0
2023-02-10 10:30:00,168.79,169.0,165.75,166.65,1260053.0,167.2952,167.5034,164.2822,165.1742,1260053.0
2023-02-10 11:00:00,166.58,167.23,165.33,166.74,605505.0,165.1048,165.7491,163.8659,165.2634,605505.0
2023-02-10 11:30:00,166.74,166.74,165.7,165.84,244428.0,165.2634,165.2634,164.2326,164.3714,244428.0
2023-02-10 12:00:00,165.84,166.35,165.58,166.08,217730.0,164.3714,164.8768,164.1137,164.6092,217730.0
2023-02-10 12:30:00,166.08,166.7,165.96,166.63,206647.0,164.6092,165.2237,164.4903,165.1544,206647.0
2023-02-10 13:00:00,166.64,166.95,166.39,166.63,194432.0,165.1643,165.4715,164.9165,165.1544,194432.0
2023-02-10 13:30:00,166.64,166.65,165.99,166.22,133494.0,165.1643,165.1742,164.52,164.748,133494.0
2023-02-10 14:00:00,166.27,166.56,166.0,166.42,170481.0,164.7976,165.085,164.5299,164.9462,170481.0
2023-02-10 14:30:00,166.4,166.84,166.23,166.53,245831.0,164.9264,165.3625,164.7579,165.0553,245831.0
2023-02-10 15:00:00,166.56,166.93,166.26,166.44,316163.0,165.085,165.4517,164.7876,164.9661,316163.0
2023-02-10 15:30:00,166.44,167.26,166.32,167.02,727462.0,164.9661,165.7788,164.8471,165.5409,727462.0
2023-02-13 09:30:00,168.28,169.58,166.95,169.43,569093.0,166.7898,168.0782,165.4715,167.9296,569093.0
2023-02-13 10:00:00,169.46,170.11,168.33,168.9,321363.0,167.9593,168.6035,166.8393,167.4043,321363.0
2023-02-13 10:30:00,168.95,169.89,168.78,169.62,223936.0,167.4538,168.3855,167.2853,168.1179,223936.0
2023-02-13 11:00:00,169.63,170.8,169.63,170.24,334584.0,168.1278,169.2874,168.1278,168.7324,334584.0
2023-02-13 11:30:00,170.24,170.45,169.6,169.79,157534.0,168.7324,168.9405,168.0981,168.2864,157534.0
2023-02-13 12:00:00,169.81,170.29,169.78,170.1,102186.0,168.3062,168.782,168.2765,168.5936,102186.0
2023-02-13 12:30:00,170.11,170.14,169.61,169.87,122315.0,168.6035,168.6333,168.108,168.3657,122315.0
2023-02-13 13:00:00,169.74,170.32,169.45,170.23,132275.0,168.2368,168.8117,167.9494,168.7225,132275.0
2023-02-13 13:30:00,170.23,170.62,170.02,170.61,169317.0,168.7225,169.109,168.5143,169.0991,169317.0
2023-02-13 14:00:00,170.62,171.09,170.17,170.32,246595.0,169.109,169.5749,168.663,168.8117,246595.0
2023-02-13 14:30:00,170.32,170.53,169.72,170.0,191508.0,168.8117,169.0198,168.217,168.4945,191508.0
2023-02-13 15:00:00,170.0,170.66,169.77,170.43,262628.0,168.4945,169.1487,168.2666,168.9207,262628.0
2023-02-13 15:30:00,170.45,171.16,170.38,171.11,864108.0,168.9405,169.6443,168.8712,169.5947,864108.0
2023-02-14 09:30:00,168.22,170.43,168.0,170.21,917934.0,166.7303,168.9207,166.5122,168.7027,917934.0
2023-02-14 10:00:00,170.13,172.79,170.05,171.34,644996.0,168.6234,171.2598,168.5441,169.8227,644996.0
2023-02-14 10:30:00,171.41,171.59,169.06,169.99,450630.0,169.892,170.0704,167.5628,168.4846,450630.0
2023-02-14 11:00:00,170.0,170.62,168.84,168.9,226012.0,168.4945,169.109,167.3448,167.4043,226012.0
2023-02-14 11:30:00,168.85,168.93,168.21,168.9,175913.0,167.3547,167.434,166.7204,167.4043,175913.0
2023-02-14 12:00:00,168.89,169.16,168.71,168.81,218346.0,167.3944,167.662,167.2159,167.3151,218346.0
2023-02-14 12:30:00,168.83,169.08,167.85,167.99,345783.0,167.3349,167.5827,166.3636,166.5023,345783.0
2023-02-14 13:00:00,168.0,169.68,167.91,169.68,634941.0,166.5122,168.1774,166.423,168.1774,634941.0
2023-02-14 13:30:00,169.69,169.81,169.16,169.23,273031.0,168.1873,168.3062,167.662,167.7313,273031.0
2023-02-14 14:00:00,169.24,169.32,168.39,168.65,198287.0,167.7413,167.8205,166.8988,167.1565,198287.0
2023-02-14 14:30:00,168.65,169.42,168.64,169.25,178384.0,167.1565,167.9197,167.1466,167.7512,178384.0
2023-02-14 15:00:00,169.31,169.54,168.65,169.41,313992.0,167.8106,168.0386,167.1565,167.9097,313992.0
2023-02-14 15:30:00,169.42,170.13,169.31,169.97,814200.0,167.9197,168.6234,167.8106,168.4648,814200.0
2023-02-15 09:30:00,168.85,170.15,168.68,169.37,374370.0,167.3547,168.6432,167.1862,167.8701,374370.0
2023-02-15 10:00:00,169.32,169.78,168.31,169.27,203045.0,167.8205,168.2765,166.8195,167.771,203045.0
2023-02-15 10:30:00,169.28,169.47,168.24,169.03,226542.0,167.7809,167.9692,166.7501,167.5331,226542.0
2023-02-15 11:00:00,169.03,169.77,168.81,169.31,178257.0,167.5331,168.2666,167.3151,167.8106,178257.0
2023-02-15 11:30:00,169.33,169.36,168.78,168.79,144853.0,167.8305,167.8602,167.2853,167.2952,144853.0
2023-02-15 12:00:00,168.82,169.0,168.34,168.78,169645.0,167.325,167.5034,166.8492,167.2853,169645.0
2023-02-15 12:30:00,168.78,169.09,168.57,168.72,272851.0,167.2853,167.5926,167.0772,167.2259,272851.0
2023-02-15 13:00:00,168.72,169.74,168.59,169.71,149814.0,167.2259,168.2368,167.097,168.2071,149814.0
2023-02-15 13:30:00,169.72,170.92,169.6,170.84,217257.0,168.217,169.4064,168.0981,169.3271,217257.0
2023-02-15 14:00:00,170.86,171.61,170.86,171.23,220461.0,169.3469,170.0903,169.3469,169.7136,220461.0
2023-02-15 14:30:00,171.28,171.34,170.13,170.23,133282.0,169.7632,169.8227,168.6234,168.7225,133282.0
2023-02-15 15:00:00,170.23,170.56,169.99,170.53,143381.0,168.7225,169.0496,168.4846,169.0198,143381.0
2023-02-15 15:30:00,170.54,171.12,170.42,171.11,388570.0,169.0297,169.6046,168.9108,169.5947,388570.0
2023-02-16 09:30:00,168.99,169.33,168.03,168.63,670947.0,167.4935,167.8305,166.542,167.1367,670947.0
2023-02-16 10:00:00,168.63,169.71,168.35,169.43,157748.0,167.1367,168.2071,166.8591,167.9296,157748.0
2023-02-16 10:30:00,169.43,170.23,169.13,169.32,442379.0,167.9296,168.7225,167.6322,167.8205,442379.0
2023-02-16 11:00:00,169.36,170.09,169.17,169.9,312235.0,167.8602,168.5837,167.6719,168.3954,312235.0
2023-02-16 11:30:00,169.9,170.16,169.51,169.87,328726.0,168.3954,168.6531,168.0089,168.3657,328726.0
2023-02-16 12:00:00,169.89,170.07,168.62,169.25,186286.0,168.3855,168.5639,167.1267,167.7512,186286.0
2023-02-16 12:30:00,169.23,169.83,169.21,169.27,177190.0,167.7313,168.326,167.7115,167.771,177190.0
2023-02-16 13:00:00,169.34,169.61,169.12,169.56,94834.0,167.8404,168.108,167.6223,168.0584,94834.0
2023-02-16 13:30:00,169.58,170.37,169.5,170.17,301310.0,168.0782,168.8612,167.999,168.663,301310.0
2023-02-16 14:00:00,170.17,170.19,169.37,169.71,204607.0,168.663,168.6828,167.8701,168.2071,204607.0
2023-02-16 14:30:00,169.72,170.01,169.2,169.47,212527.0,168.217,168.5044,167.7016,167.9692,212527.0
2023-02-16 15:00:00,169.47,169.53,167.95,168.34,587625.0,167.9692,168.0287,166.4627,166.8492,587625.0
2023-02-16 15:30:00,168.34,168.91,167.96,168.17,1246231.0,166.8492,167.4142,166.4726,166.6807,1246231.0
2023-02-17 09:30:00,165.03,167.11,162.99,163.5,1364294.0,163.5685,165.6301,161.5466,162.0521,1364294.0
2023-02-17 10:00:00,163.53,165.23,163.41,164.96,615429.0,162.0818,163.7668,161.9629,163.4992,615429.0
2023-02-17 10:30:00,164.94,166.38,164.58,164.58,350447.0,163.4793,164.9066,163.1225,163.1225,350447.0
2023-02-17 11:00:00,164.56,164.64,163.7,163.8,366064.0,163.1027,163.182,162.2503,162.3494,366064.0
2023-02-17 11:30:00,163.79,164.43,163.48,163.73,328470.0,162.3395,162.9739,162.0323,162.28,328470.0
2023-02-17 12:00:00,163.75,164.2,163.51,163.54,445114.0,162.2999,162.7459,162.062,162.0917,445114.0
2023-02-17 12:30:00,163.53,163.65,162.8,162.92,253114.0,162.0818,162.2008,161.3583,161.4772,253114.0
2023-02-17 13:00:00,162.89,163.44,162.75,162.84,211766.0,161.4475,161.9926,161.3087,161.3979,211766.0
2023-02-17 13:30:00,162.82,163.89,162.74,163.68,299081.0,161.3781,162.4386,161.2988,162.2305,299081.0
2023-02-17 14:00:00,163.65,164.31,163.54,164.2,211700.0,162.2008,162.8549,162.0917,162.7459,211700.0
2023-02-17 14:30:00,164.2,164.87,164.16,164.63,215880.0,162.7459,163.41,162.7062,163.1721,215880.0
2023-02-17 15:00:00,164.6,165.13,164.6,164.83,194820.0,163.1423,163.6677,163.1423,163.3703,194820.0
2023-02-17 15:30:00,164.8,165.45,164.67,165.22,584571.0,163.3406,163.9848,163.2117,163.7569,584571.0
2023-02-21 09:30:00,163.74,164.51,162.93,163.38,398314.0,162.29,163.0531,161.4871,161.9331,398314.0
2023-02-21 10:00:00,163.28,163.58,162.34,162.45,174287.0,161.834,162.1314,160.9024,161.0114,174287.0
2023-02-21 10:30:00,162.5,163.48,162.5,163.1,155798.0,161.0609,162.0323,161.0609,161.6556,155798.0
2023-02-21 11:00:00,163.15,163.28,162.48,162.65,98119.0,161.7052,161.834,161.0411,161.2096,98119.0
2023-02-21 11:30:00,162.65,162.84,162.17,162.21,165622.0,161.2096,161.3979,160.7339,160.7735,165622.0
2023-02-21 12:00:00,162.18,162.64,162.13,162.36,96824.0,160.7438,161.1997,160.6942,160.9222,96824.0
2023-02-21 12:30:00,162.37,163.11,162.33,163.11,94141.0,160.9321,161.6655,160.8924,161.6655,94141.0
2023-02-21 13:00:00,163.07,163.14,162.58,162.93,103202.0,161.6259,161.6953,161.1402,161.4871,103202.0
2023-02-21 13:30:00,162.95,162.95,162.46,162.5,109286.0,161.507,161.507,161.0213,161.0609,109286.0
2023-02-21 14:00:00,162.49,162.71,162.35,162.57,125274.0,161.051,161.2691,160.9123,161.1303,125274.0
2023-02-21 14:30:00,162.56,162.94,162.46,162.92,104598.0,161.1204,161.497,161.0213,161.4772,104598.0
2023-02-21 15:00:00,162.93,163.06,162.46,162.58,106322.0,161.4871,161.616,161.0213,161.1402,106322.0
2023-02-21 15:30:00,162.57,162.74,161.45,161.66,634621.0,161.1303,161.2988,160.0202,160.2284,634621.0
2023-02-22 09:30:00,163.11,165.0,162.11,164.24,522405.0,161.6655,163.5388,160.6744,162.7855,522405.0
2023-02-22 10:00:00,164.33,164.39,162.6,162.64,304474.0,162.8747,162.9342,161.1601,161.1997,304474.0
2023-02-22 10:30:00,162.63,163.62,162.51,163.33,270747.0,161.1898,162.171,161.0709,161.8836,270747.0
2023-02-22 11:00:00,163.32,163.6,162.69,163.15,285301.0,161.8737,162.1512,161.2493,161.7052,285301.0
2023-02-22 11:30:00,163.15,163.5,162.8,163.17,140981.0,161.7052,162.0521,161.3583,161.725,140981.0
2023-02-22 12:00:00,163.19,163.69,163.0,163.53,93055.0,161.7448,162.2404,161.5565,162.0818,93055.0
2023-02-22 12:30:00,163.55,163.64,163.39,163.54,93727.0,162.1016,162.1908,161.9431,162.0917,93727.0
2023-02-22 13:00:00,163.51,164.1,163.4,163.96,192913.0,162.062,162.6468,161.953,162.508,192913.0
2023-02-22 13:30:00,163.99,164.24,163.75,163.96,82512.0,162.5377,162.7855,162.2999,162.508,82512.0
2023-02-22 14:00:00,163.9,164.21,162.95,163.32,120682.0,162.4485,162.7558,161.507,161.8737,120682.0
2023-02-22 14:30:00,163.28,163.5,162.64,162.7,108907.0,161.834,162.0521,161.1997,161.2592,108907.0
2023-02-22 15:00:00,162.69,163.32,162.48,162.92,125194.0,161.2493,161.8737,161.0411,161.4772,125194.0
2023-02-22 15:30:00,162.91,163.47,162.41,163.44,349327.0,161.4673,162.0224,160.9717,161.9926,349327.0
2023-02-23 09:30:00,165.29,165.47,163.45,163.95,486189.0,163.8262,164.0046,162.0025,162.4981,486189.0
2023-02-23 10:00:00,164.05,164.16,163.28,164.05,204169.0,162.5972,162.7062,161.834,162.5972,204169.0
2023-02-23 10:30:00,164.04,164.14,162.64,162.95,219994.0,162.5873,162.6864,161.1997,161.507,219994.0
2023-02-23 11:00:00,162.88,163.29,161.94,162.41,200607.0,161.4376,161.8439,160.5059,160.9717,200607.0
2023-02-23 11:30:00,162.41,162.64,161.74,161.98,123622.0,160.9717,161.1997,160.3077,160.5455,123622.0
2023-02-23 12:00:00,161.98,162.37,161.57,162.11,159674.0,160.5455,160.9321,160.1392,160.6744,159674.0
2023-02-23 12:30:00,162.09,162.39,161.93,162.06,172689.0,160.6546,160.9519,160.496,160.6248,172689.0
2023-02-23 13:00:00,162.06,162.24,161.61,161.82,157358.0,160.6248,160.8032,160.1788,160.387,157358.0
2023-02-23 13:30:00,161.81,162.6,161.6,162.4,106541.0,160.3771,161.1601,160.1689,160.9618,106541.0
2023-02-23 14:00:00,162.41,163.62,162.28,163.24,134626.0,160.9717,162.171,160.8429,161.7944,134626.0
2023-02-23 14:30:00,163.24,163.55,163.19,163.48,120099.0,161.7944,162.1016,161.7448,162.0323,120099.0
2023-02-23 15:00:00,163.48,164.17,163.48,164.16,214022.0,162.0323,162.7162,162.0323,162.7062,214022.0
2023-02-23 15:30:00,164.16,164.21,163.71,164.12,466226.0,162.7062,162.7558,162.2602,162.6666,466226.0
2023-02-24 09:30:00,160.59,161.68,160.17,160.59,415375.0,159.1679,160.2482,158.7516,159.1679,415375.0
2023-02-24 10:00:00,160.55,161.1,159.65,160.58,270002.0,159.1282,159.6733,158.2362,159.1579,270002.0
2023-02-24 10:30:00,160.57,160.71,159.69,160.24,282154.0,159.148,159.2868,158.2758,158.821,282154.0
2023-02-24 11:00:00,160.3,161.07,160.0,160.95,211870.0,158.8804,159.6436,158.5831,159.5247,211870.0
2023-02-24 11:30:00,160.95,161.72,160.71,161.43,257638.0,159.5247,160.2878,159.2868,160.0004,257638.0
2023-02-24 12:00:00,161.45,161.54,160.61,160.93,198374.0,160.0202,160.1094,159.1877,159.5048,198374.0
2023-02-24 12:30:00,160.96,160.96,160.2,160.4,382340.0,159.5346,159.5346,158.7813,158.9795,382340.0
2023-02-24 13:00:00,160.4,160.58,160.13,160.31,215429.0,158.9795,159.1579,158.7119,158.8903,215429.0
2023-02-24 13:30:00,160.3,162.17,160.21,161.56,573741.0,158.8804,160.7339,158.7912,160.1293,573741.0
2023-02-24 14:00:00,161.58,161.93,161.19,161.7,183020.0,160.1491,160.496,159.7625,160.268,183020.0
2023-02-24 14:30:00,161.7,162.25,161.29,162.17,208226.0,160.268,160.8132,159.8617,160.7339,208226.0
2023-02-24 15:00:00,162.19,162.32,161.74,161.75,235091.0,160.7537,160.8825,160.3077,160.3176,235091.0
2023-02-24 15:30:00,161.76,162.39,161.26,162.29,692106.0,160.3275,160.9519,159.8319,160.8528,692106.0
2023-02-27 09:30:00,163.84,164.12,162.87,163.6,416323.0,162.3891,162.6666,161.4277,162.1512,416323.0
2023-02-27 10:00:00,163.57,164.77,163.5,163.79,390466.0,162.1215,163.3108,162.0521,162.3395,390466.0
2023-02-27 10:30:00,163.79,163.95,162.24,162.66,343681.0,162.3395,162.4981,160.8032,161.2195,343681.0
2023-02-27 11:00:00,162.66,163.05,162.27,162.84,240267.0,161.2195,161.6061,160.833,161.3979,240267.0
2023-02-27 11:30:00,162.84,163.04,162.22,162.99,182283.0,161.3979,161.5962,160.7834,161.5466,182283.0
2023-02-27 12:00:00,163.0,163.09,162.5,162.56,172189.0,161.5565,161.6457,161.0609,161.1204,172189.0
2023-02-27 12:30:00,162.57,162.93,162.45,162.8,171571.0,161.1303,161.4871,161.0114,161.3583,171571.0
2023-02-27 13:00:00,162.81,163.34,162.69,163.05,171505.0,161.3682,161.8935,161.2493,161.6061,171505.0
2023-02-27 13:30:00,163.06,163.13,162.62,163.03,168650.0,161.616,161.6854,161.1799,161.5862,168650.0
2023-02-27 14:00:00,163.04,163.66,162.99,163.36,190040.0,161.5962,162.2107,161.5466,161.9133,190040.0
2023-02-27 14:30:00,163.34,163.43,162.47,162.5,139043.0,161.8935,161.9827,161.0312,161.0609,139043.0
2023-02-27 15:00:00,162.42,162.85,162.33,162.82,214710.0,160.9817,161.4078,160.8924,161.3781,214710.0
2023-02-27 15:30:00,162.81,163.28,162.5,163.14,589753.0,161.3682,161.834,161.0609,161.6953,589753.0
2023-02-28 09:30:00,162.53,163.14,161.53,162.89,669939.0,161.0907,161.6953,160.0995,161.4475,669939.0
2023-02-28 10:00:00,162.9,163.62,162.65,163.1,352450.0,161.4574,162.171,161.2096,161.6556,352450.0
2023-02-28 10:30:00,163.05,163.74,162.65,163.27,235772.0,161.6061,162.29,161.2096,161.8241,235772.0
2023-02-28 11:00:00,163.28,164.01,163.24,163.78,182784.0,161.834,162.5576,161.7944,162.3296,182784.0
2023-02-28 11:30:00,163.76,163.96,163.15,163.4,174015.0,162.3098,162.508,161.7052,161.953,174015.0
2023-02-28 12:00:00,163.44,164.0,163.38,163.86,152028.0,161.9926,162.5477,161.9331,162.4089,152028.0
2023-02-28 12:30:00,163.86,164.16,163.55,164.0,221843.0,162.4089,162.7062,162.1016,162.5477,221843.0
2023-02-28 13:00:00,163.99,164.24,163.68,163.93,258654.0,162.5377,162.7855,162.2305,162.4783,258654.0
2023-02-28 13:30:00,163.96,164.21,163.77,164.17,130810.0,162.508,162.7558,162.3197,162.7162,130810.0
2023-02-28 14:00:00,164.2,164.45,163.82,163.83,249714.0,162.7459,162.9937,162.3693,162.3792,249714.0
2023-02-28 14:30:00,163.8,164.08,163.6,163.73,382252.0,162.3494,162.6269,162.1512,162.28,382252.0
2023-02-28 15:00:00,163.73,163.73,163.11,163.13,244651.0,162.28,162.28,161.6655,161.6854,244651.0
2023-02-28 15:30:00,163.12,164.12,162.44,163.53,1012082.0,161.6755,162.6666,161.0015,162.0818,1012082.0
2023-03-01 09:30:00,162.99,166.03,162.98,165.79,869352.0,161.5466,164.5597,161.5367,164.3218,869352.0
2023-03-01 10:00:00,165.83,166.49,164.39,165.09,687386.0,164.3615,165.0156,162.9342,163.628,687386.0
2023-03-01 10:30:00,165.07,166.22,164.87,165.78,390869.0,163.6082,164.748,163.41,164.3119,390869.0
2023-03-01 11:00:00,165.75,165.78,164.27,164.98,364570.0,164.2822,164.3119,162.8153,163.519,364570.0
2023-03-01 11:30:00,164.92,166.21,164.73,165.87,693832.0,163.4595,164.7381,163.2712,164.4011,693832.0
2023-03-01 12:00:00,165.87,166.45,165.66,166.27,304583.0,164.4011,164.976,164.193,164.7976,304583.0
2023-03-01 12:30:00,166.3,166.45,165.6,166.06,307608.0,164.8273,164.976,164.1335,164.5894,307608.0
2023-03-01 13:00:00,166.07,166.13,165.45,165.55,320831.0,164.5993,164.6588,163.9848,164.0839,320831.0
2023-03-01 13:30:00,165.52,166.05,165.37,166.02,215071.0,164.0542,164.5795,163.9055,164.5498,215071.0
2023-03-01 14:00:00,166.01,166.22,165.4,165.78,406658.0,164.5399,164.748,163.9353,164.3119,406658.0
2023-03-01 14:30:00,165.76,166.12,165.65,165.77,464082.0,164.2921,164.6489,164.183,164.302,464082.0
2023-03-01 15:00:00,165.77,166.59,165.7,166.48,575816.0,164.302,165.1147,164.2326,165.0057,575816.0
2023-03-01 15:30:00,166.48,167.98,166.4,167.3,1921180.0,165.0057,166.4924,164.9264,165.8184,1921180.0
2023-03-02 09:30:00,193.12,193.91,187.35,188.46,8649906.0,191.4098,192.1928,185.6909,186.791,8649906.0
2023-03-02 10:00:00,188.43,189.47,186.52,188.53,3745406.0,186.7613,187.7921,184.8682,186.8604,3745406.0
2023-03-02 10:30:00,188.6,189.13,186.86,188.36,2205013.0,186.9298,187.4551,185.2052,186.6919,2205013.0
2023-03-02 11:00:00,188.4,189.03,187.57,187.93,1775086.0,186.7316,187.356,185.9089,186.2657,1775086.0
2023-03-02 11:30:00,187.97,188.19,186.12,186.42,1652916.0,186.3054,186.5234,184.4718,184.7691,1652916.0
2023-03-02 12:00:00,186.44,186.64,185.2,186.35,1304581.0,184.7889,184.9872,183.5599,184.6997,1304581.0
2023-03-02 12:30:00,186.37,187.28,186.2,187.1,1126914.0,184.7196,185.6215,184.5511,185.4431,1126914.0
2023-03-02 13:00:00,187.13,187.35,186.07,186.35,862855.0,185.4728,185.6909,184.4222,184.6997,862855.0
2023-03-02 13:30:00,186.34,187.75,186.31,187.44,780540.0,184.6898,186.0873,184.6601,185.7801,780540.0
2023-03-02 14:00:00,187.45,188.75,187.24,188.56,1236017.0,185.79,187.0785,185.5819,186.8902,1236017.0
2023-03-02 14:30:00,188.58,188.63,187.47,187.88,1008426.0,186.91,186.9595,185.8098,186.2162,1008426.0
2023-03-02 15:00:00,187.86,188.02,185.93,186.19,1265318.0,186.1964,186.3549,184.2835,184.5411,1265318.0
2023-03-02 15:30:00,186.21,186.88,185.75,186.61,2521226.0,184.561,185.225,184.105,184.9574,2521226.0
2023-03-03 09:30:00,188.07,189.77,187.49,188.52,1614227.0,186.4045,188.0894,185.8296,186.8505,1614227.0
2023-03-03 10:00:00,188.62,188.81,186.15,187.25,930463.0,186.9496,187.1379,184.5015,185.5918,930463.0
2023-03-03 10:30:00,187.24,187.69,185.31,185.62,781317.0,185.5819,186.0279,183.6689,183.9762,781317.0
2023-03-03 11:00:00,185.61,185.74,184.29,184.88,760232.0,183.9663,184.0951,182.658,183.2428,760232.0
2023-03-03 11:30:00,184.87,186.15,184.87,186.09,490999.0,183.2328,184.5015,183.2328,184.442,490999.0
2023-03-03 12:00:00,186.1,186.46,185.66,186.44,463908.0,184.4519,184.8088,184.0158,184.7889,463908.0
2023-03-03 12:30:00,186.45,187.21,186.45,187.2,343033.0,184.7988,185.5521,184.7988,185.5422,343033.0
2023-03-03 13:00:00,187.21,187.52,187.0,187.45,323550.0,185.5521,185.8594,185.344,185.79,323550.0
2023-03-03 13:30:00,187.44,187.57,186.71,186.81,238541.0,185.7801,185.9089,185.0565,185.1557,238541.0
2023-03-03 14:00:00,186.81,187.31,186.34,187.3,277828.0,185.1557,185.6512,184.6898,185.6413,277828.0
2023-03-03 14:30:00,187.31,187.65,186.54,186.55,370517.0,185.6512,185.9882,184.888,184.898,370517.0
2023-03-03 15:00:00,186.55,186.82,186.05,186.58,638798.0,184.898,185.1656,184.4024,184.9277,638798.0
2023-03-03 15:30:00,186.59,186.7,186.02,186.39,935150.0,184.9376,185.0466,184.3727,184.7394,935150.0
2023-03-06 09:30:00,185.07,188.28,184.9,187.86,1694999.0,183.4311,186.6126,183.2626,186.1964,1694999.0
2023-03-06 10:00:00,187.89,188.04,186.9,186.96,655439.0,186.2261,186.3748,185.2449,185.3043,655439.0
2023-03-06 10:30:00,186.96,188.8,186.95,188.43,1023748.0,185.3043,187.128,185.2944,186.7613,1023748.0
2023-03-06 11:00:00,188.39,189.0,187.33,187.41,673486.0,186.7217,187.3263,185.6711,185.7503,673486.0
2023-03-06 11:30:00,187.38,187.67,187.25,187.37,287848.0,185.7206,186.008,185.5918,185.7107,287848.0
2023-03-06 12:00:00,187.39,188.02,187.15,187.92,224136.0,185.7305,186.3549,185.4926,186.2558,224136.0
2023-03-06 12:30:00,187.91,187.97,187.11,187.38,178630.0,186.2459,186.3054,185.453,185.7206,178630.0
2023-03-06 13:00:00,187.37,187.38,186.33,186.69,401307.0,185.7107,185.7206,184.6799,185.0367,401307.0
2023-03-06 13:30:00,186.69,186.69,185.91,185.98,311295.0,185.0367,185.0367,184.2636,184.333,311295.0
2023-03-06 14:00:00,185.98,186.03,185.38,185.53,292630.0,184.333,184.3826,183.7383,183.887,292630.0
2023-03-06 14:30:00,185.52,185.61,184.85,185.04,288078.0,183.8771,183.9663,183.213,183.4013,288078.0
2023-03-06 15:00:00,185.04,185.46,184.42,184.46,419529.0,183.4013,183.8176,182.7868,182.8265,419529.0
2023-03-06 15:30:00,184.45,184.67,183.62,183.79,1019276.0,182.8166,183.0346,181.9939,182.1624,1019276.0
2023-03-07 09:30:00,184.8,186.16,183.72,185.77,1266569.0,183.1635,184.5114,182.093,184.1249,1266569.0
2023-03-07 10:00:00,185.74,185.86,184.35,184.68,800448.0,184.0951,184.2141,182.7174,183.0445,800448.0
2023-03-07 10:30:00,184.64,185.15,183.13,183.17,509768.0,183.0049,183.5104,181.5082,181.5479,509768.0
2023-03-07 11:00:00,183.17,184.1,183.14,183.5,297627.0,181.5479,182.4697,181.5182,181.875,297627.0
2023-03-07 11:30:00,183.46,184.2,183.38,183.46,320262.0,181.8353,182.5688,181.756,181.8353,320262.0
2023-03-07 12:00:00,183.48,184.56,183.27,184.18,285213.0,181.8551,182.9256,181.647,182.5489,285213.0
2023-03-07 12:30:00,184.12,185.2,184.07,184.16,402919.0,182.4895,183.5599,182.4399,182.5291,402919.0
2023-03-07 13:00:00,184.13,184.13,183.47,183.81,163646.0,182.4994,182.4994,181.8452,182.1822,163646.0
2023-03-07 13:30:00,183.8,184.13,183.03,183.21,184276.0,182.1723,182.4994,181.4091,181.5875,184276.0
2023-03-07 14:00:00,183.21,183.82,183.1,183.35,163737.0,181.5875,182.1921,181.4785,181.7263,163737.0
2023-03-07 14:30:00,183.36,183.56,183.2,183.22,167307.0,181.7362,181.9344,181.5776,181.5975,167307.0
2023-03-07 15:00:00,183.2,183.8,183.18,183.26,312184.0,181.5776,182.1723,181.5578,181.6371,312184.0
2023-03-07 15:30:00,183.27,183.56,183.05,183.33,694405.0,181.647,181.9344,181.429,181.7065,694405.0
2023-03-08 09:30:00,183.3,184.9,183.01,183.77,993195.0,181.6767,183.2626,181.3893,182.1426,993195.0
2023-03-08 10:00:00,183.79,183.83,181.88,182.97,565387.0,182.1624,182.202,180.2693,181.3497,565387.0
2023-03-08 10:30:00,183.0,183.45,181.8,181.95,360817.0,181.3794,181.8254,180.19,180.3387,360817.0
2023-03-08 11:00:00,182.04,183.38,181.99,183.16,377697.0,180.4279,181.756,180.3783,181.538,377697.0
2023-03-08 11:30:00,183.24,183.99,182.48,183.77,236400.0,181.6173,182.3606,180.864,182.1426,236400.0
2023-03-08 12:00:00,183.82,183.99,183.13,183.49,205723.0,182.1921,182.3606,181.5082,181.8651,205723.0
2023-03-08 12:30:00,183.46,184.26,183.22,183.69,325227.0,181.8353,182.6282,181.5975,182.0633,325227.0
2023-03-08 13:00:00,183.7,183.87,183.16,183.26,135811.0,182.0732,182.2417,181.538,181.6371,135811.0
2023-03-08 13:30:00,183.28,183.49,182.95,183.09,134800.0,181.6569,181.8651,181.3298,181.4686,134800.0
2023-03-08 14:00:00,183.15,183.28,182.84,183.04,180143.0,181.5281,181.6569,181.2208,181.419,180143.0
2023-03-08 14:30:00,183.07,183.27,182.87,182.95,176736.0,181.4488,181.647,181.2506,181.3298,176736.0
2023-03-08 15:00:00,182.96,183.07,182.54,182.75,160760.0,181.3398,181.4488,180.9235,181.1316,160760.0
2023-03-08 15:30:00,182.75,183.34,182.73,182.97,591256.0,181.1316,181.7164,181.1118,181.3497,591256.0
2023-03-09 09:30:00,183.1,183.85,182.29,182.92,485035.0,181.4785,182.2219,180.6757,181.3001,485035.0
2023-03-09 10:00:00,182.87,183.15,182.37,182.96,242484.0,181.2506,181.5281,180.755,181.3398,242484.0
2023-03-09 10:30:00,182.97,183.69,182.5,182.62,285196.0,181.3497,182.0633,180.8838,181.0028,285196.0
2023-03-09 11:00:00,182.59,183.27,181.77,182.61,284666.0,180.973,181.647,180.1603,180.9929,284666.0
2023-03-09 11:30:00,182.59,183.11,182.58,182.84,185797.0,180.973,181.4884,180.9631,181.2208,185797.0
2023-03-09 12:00:00,182.87,183.28,182.42,183.19,184175.0,181.2506,181.6569,180.8045,181.5677,184175.0
2023-03-09 12:30:00,183.24,183.42,182.12,182.45,274231.0,181.6173,181.7957,180.5072,180.8343,274231.0
2023-03-09 13:00:00,182.47,182.73,181.45,181.65,225960.0,180.8541,181.1118,179.8431,180.0414,225960.0
2023-03-09 13:30:00,181.65,181.8,180.58,180.7,319972.0,180.0414,180.19,178.9808,179.0998,319972.0
2023-03-09 14:00:00,180.73,181.26,180.23,181.18,374847.0,179.1295,179.6548,178.6339,179.5755,374847.0
2023-03-09 14:30:00,181.2,181.54,180.49,180.59,311352.0,179.5953,179.9323,178.8916,178.9907,311352.0
2023-03-09 15:00:00,180.62,180.75,179.09,179.3,518114.0,179.0205,179.1493,177.504,177.7122,518114.0
2023-03-09 15:30:00,179.3,179.87,178.54,178.77,945880.0,177.7122,178.2771,176.9589,177.1869,945880.0
2023-03-10 09:30:00,178.5,179.36,176.4,177.5,961528.0,176.9193,177.7716,174.8378,175.9281,961528.0
2023-03-10 10:00:00,177.55,178.76,176.22,176.5,922477.0,175.9777,177.1769,174.6594,174.937,922477.0
2023-03-10 10:30:00,176.5,178.09,175.97,177.98,569744.0,174.937,176.5129,174.4117,176.4039,569744.0
2023-03-10 11:00:00,177.95,178.59,177.66,178.52,439740.0,176.3741,177.0085,176.0867,176.9391,439740.0
2023-03-10 11:30:00,178.55,178.74,176.75,176.9,579948.0,176.9688,177.1571,175.1847,175.3334,579948.0
2023-03-10 12:00:00,176.95,177.32,176.11,176.33,282559.0,175.383,175.7497,174.5504,174.7685,282559.0
2023-03-10 12:30:00,176.43,176.93,175.23,175.28,293180.0,174.8676,175.3632,173.6782,173.7278,293180.0
2023-03-10 13:00:00,175.28,175.63,174.17,174.17,439366.0,173.7278,174.0747,172.6276,172.6276,439366.0
2023-03-10 13:30:00,174.15,174.31,172.96,173.07,568781.0,172.6078,172.7664,171.4283,171.5373,568781.0
2023-03-10 14:00:00,173.04,174.16,173.0,173.25,747375.0,171.5076,172.6177,171.468,171.7157,747375.0
2023-03-10 14:30:00,173.25,174.75,173.08,174.03,1086417.0,171.7157,173.2025,171.5472,172.4888,1086417.0
2023-03-10 15:00:00,174.08,174.1,172.84,172.96,893456.0,172.5384,172.5582,171.3094,171.4283,893456.0
2023-03-10 15:30:00,172.95,173.39,171.71,173.3,1285835.0,171.4184,171.8545,170.1894,171.7653,1285835.0
2023-03-13 09:30:00,171.0,173.1,170.0,172.88,819236.0,169.4857,171.5671,168.4945,171.349,819236.0
2023-03-13 10:00:00,172.79,173.55,171.43,171.62,372844.0,171.2598,172.0131,169.9119,170.1002,372844.0
2023-03-13 10:30:00,171.64,174.7,171.64,174.57,346643.0,170.12,173.1529,170.12,173.0241,346643.0
2023-03-13 11:00:00,174.6,176.86,174.28,176.33,515933.0,173.0538,175.2938,172.7366,174.7685,515933.0
2023-03-13 11:30:00,176.33,176.39,174.61,175.3,241021.0,174.7685,174.8279,173.0637,173.7476,241021.0
2023-03-13 12:00:00,175.36,176.01,174.56,174.87,192070.0,173.8071,174.4513,173.0141,173.3214,192070.0
2023-03-13 12:30:00,174.91,175.5,173.98,174.45,205317.0,173.361,173.9458,172.4393,172.9051,205317.0
2023-03-13 13:00:00,174.51,174.93,173.9,174.29,163033.0,172.9646,173.3809,172.36,172.7465,163033.0
2023-03-13 13:30:00,174.33,175.71,173.99,175.67,297468.0,172.7862,174.154,172.4492,174.1143,297468.0
2023-03-13 14:00:00,175.68,176.93,175.65,176.47,427228.0,174.1242,175.3632,174.0945,174.9072,427228.0
2023-03-13 14:30:00,176.49,176.95,176.03,176.94,302848.0,174.9271,175.383,174.4711,175.3731,302848.0
2023-03-13 15:00:00,176.94,177.06,175.55,175.8,439038.0,175.3731,175.492,173.9954,174.2432,439038.0
2023-03-13 15:30:00,175.79,177.1,175.41,175.5,1108091.0,174.2332,175.5316,173.8566,173.9458,1108091.0
2023-03-14 09:30:00,180.0,183.8,179.11,181.82,1192901.0,178.406,182.1723,177.5238,180.2098,1192901.0
2023-03-14 10:00:00,181.86,183.48,181.13,183.26,610677.0,180.2495,181.8551,179.526,181.6371,610677.0
2023-03-14 10:30:00,183.2,183.78,182.8,182.97,501390.0,181.5776,182.1525,181.1812,181.3497,501390.0
2023-03-14 11:00:00,182.99,184.85,182.68,184.77,400580.0,181.3695,183.213,181.0622,183.1337,400580.0
2023-03-14 11:30:00,184.8,185.31,183.73,183.8,428998.0,183.1635,183.6689,182.1029,182.1723,428998.0
2023-03-14 12:00:00,183.8,183.83,183.03,183.24,244638.0,182.1723,182.202,181.4091,181.6173,244638.0
2023-03-14 12:30:00,183.24,183.68,182.91,183.06,209302.0,181.6173,182.0534,181.2902,181.4389,209302.0
2023-03-14 13:00:00,183.07,183.26,181.81,182.57,336295.0,181.4488,181.6371,180.1999,180.9532,336295.0
2023-03-14 13:30:00,182.57,182.89,181.54,181.78,355994.0,180.9532,181.2704,179.9323,180.1702,355994.0
2023-03-14 14:00:00,181.78,181.97,181.0,181.7,229946.0,180.1702,180.3585,179.3971,180.0909,229946.0
2023-03-14 14:30:00,181.71,182.16,181.42,181.52,177367.0,180.1008,180.5468,179.8134,179.9125,177367.0
2023-03-14 15:00:00,181.53,181.73,180.71,181.53,486149.0,179.9224,180.1206,179.1097,179.9224,486149.0
2023-03-14 15:30:00,181.51,183.01,181.39,182.72,1053502.0,179.9026,181.3893,179.7837,181.1019,1053502.0
2023-03-15 09:30:00,179.25,183.86,178.17,181.81,920875.0,177.6626,182.2318,176.5922,180.1999,920875.0
2023-03-15 10:00:00,181.79,182.19,180.42,180.74,465294.0,180.1801,180.5766,178.8222,179.1394,465294.0
2023-03-15 10:30:00,180.73,181.13,179.55,181.09,440227.0,179.1295,179.526,177.96,179.4863,440227.0
2023-03-15 11:00:00,181.09,181.54,180.42,180.43,465413.0,179.4863,179.9323,178.8222,178.8322,465413.0
2023-03-15 11:30:00,180.42,181.5,180.25,180.8,248578.0,178.8222,179.8927,178.6538,179.1989,248578.0
2023-03-15 12:00:00,180.84,180.98,179.75,179.97,172500.0,179.2385,179.3773,178.1582,178.3762,172500.0
2023-03-15 12:30:00,179.97,180.43,179.75,180.07,249507.0,178.3762,178.8322,178.1582,178.4753,249507.0
2023-03-15 13:00:00,180.11,181.42,179.92,181.35,157376.0,178.515,179.8134,178.3267,179.744,157376.0
2023-03-15 13:30:00,181.33,181.7,180.59,181.48,178417.0,179.7242,180.0909,178.9907,179.8729,178417.0
2023-03-15 14:00:00,181.5,183.0,180.61,182.46,243439.0,179.8927,181.3794,179.0106,180.8442,243439.0
2023-03-15 14:30:00,182.47,182.88,181.88,182.4,173041.0,180.8541,181.2605,180.2693,180.7847,173041.0
2023-03-15 15:00:00,182.43,182.66,181.31,181.84,209905.0,180.8144,181.0424,179.7044,180.2297,209905.0
2023-03-15 15:30:00,181.85,183.0,181.72,182.98,764676.0,180.2396,181.3794,180.1107,181.3596,764676.0
2023-03-16 09:30:00,183.3,185.98,182.98,185.89,753695.0,181.6767,184.333,181.3596,184.2438,753695.0
2023-03-16 10:00:00,185.89,185.92,183.93,184.46,394099.0,184.2438,184.2735,182.3012,182.8265,394099.0
2023-03-16 10:30:00,184.44,187.0,184.12,186.99,682497.0,182.8066,185.344,182.4895,185.3341,682497.0
2023-03-16 11:00:00,186.99,187.36,186.09,186.65,389136.0,185.3341,185.7008,184.442,184.9971,389136.0
2023-03-16 11:30:00,186.67,187.52,186.46,187.37,423750.0,185.0169,185.8594,184.8088,185.7107,423750.0
2023-03-16 12:00:00,187.34,187.53,186.03,186.25,358573.0,185.681,185.8693,184.3826,184.6006,358573.0
2023-03-16 12:30:00,186.25,187.15,185.53,186.45,307058.0,184.6006,185.4926,183.887,184.7988,307058.0
2023-03-16 13:00:00,186.46,187.02,185.95,186.74,427365.0,184.8088,185.3638,184.3033,185.0863,427365.0
2023-03-16 13:30:00,186.76,187.58,186.46,186.71,217282.0,185.1061,185.9188,184.8088,185.0565,217282.0
2023-03-16 14:00:00,186.7,186.75,186.1,186.75,133240.0,185.0466,185.0962,184.4519,185.0962,133240.0
2023-03-16 14:30:00,186.78,186.94,186.2,186.58,199346.0,185.1259,185.2845,184.5511,184.9277,199346.0
2023-03-16 15:00:00,186.6,187.09,186.28,187.02,302572.0,184.9475,185.4332,184.6304,185.3638,302572.0
2023-03-16 15:30:00,187.01,187.65,186.75,187.22,836102.0,185.3539,185.9882,185.0962,185.562,836102.0
2023-03-17 09:30:00,186.81,187.02,185.24,186.74,1412769.0,185.1557,185.3638,183.5996,185.0863,1412769.0
2023-03-17 10:00:00,186.78,187.66,185.58,186.12,250490.0,185.1259,185.9981,183.9366,184.4718,250490.0
2023-03-17 10:30:00,186.12,186.25,184.65,185.29,327415.0,184.4718,184.6006,183.0148,183.6491,327415.0
2023-03-17 11:00:00,185.26,186.21,184.81,185.31,292732.0,183.6194,184.561,183.1734,183.6689,292732.0
2023-03-17 11:30:00,185.35,185.7,184.57,185.16,175767.0,183.7086,184.0555,182.9355,183.5203,175767.0
2023-03-17 12:00:00,185.11,186.15,185.05,186.06,173563.0,183.4707,184.5015,183.4112,184.4123,173563.0
2023-03-17 12:30:00,186.02,186.76,185.63,185.88,231530.0,184.3727,185.1061,183.9861,184.2339,231530.0
2023-03-17 13:00:00,185.9,186.56,185.8,186.1,120137.0,184.2537,184.9079,184.1546,184.4519,120137.0
2023-03-17 13:30:00,186.11,186.44,185.52,186.03,164384.0,184.4619,184.7889,183.8771,184.3826,164384.0
2023-03-17 14:00:00,186.08,186.38,184.87,185.13,157101.0,184.4321,184.7295,183.2328,183.4905,157101.0
2023-03-17 14:30:00,185.09,185.4,184.57,185.13,169546.0,183.4509,183.7581,182.9355,183.4905,169546.0
2023-03-17 15:00:00,185.14,185.46,184.73,185.24,311119.0,183.5004,183.8176,183.0941,183.5996,311119.0
2023-03-17 15:30:00,185.21,185.21,184.17,184.85,896773.0,183.5698,183.5698,182.539,183.213,896773.0
2023-03-20 09:30:00,184.21,184.67,183.01,183.6,407892.0,182.5787,183.0346,181.3893,181.9741,407892.0
2023-03-20 10:00:00,183.59,184.29,182.65,183.65,264304.0,181.9642,182.658,181.0325,182.0236,264304.0
2023-03-20 10:30:00,183.69,184.56,183.37,184.33,226367.0,182.0633,182.9256,181.7461,182.6976,226367.0
2023-03-20 11:00:00,184.33,185.26,184.09,185.16,260603.0,182.6976,183.6194,182.4597,183.5203,260603.0
2023-03-20 11:30:00,185.15,185.33,183.98,184.04,212337.0,183.5104,183.6888,182.3507,182.4102,212337.0
2023-03-20 12:00:00,184.11,184.18,183.35,183.68,186378.0,182.4796,182.5489,181.7263,182.0534,186378.0
2023-03-20 12:30:00,183.68,184.69,183.68,184.6,184340.0,182.0534,183.0544,182.0534,182.9652,184340.0
2023-03-20 13:00:00,184.6,184.98,183.97,184.02,154928.0,182.9652,183.3419,182.3408,182.3904,154928.0
2023-03-20 13:30:00,183.99,184.43,183.91,184.25,106872.0,182.3606,182.7967,182.2813,182.6183,106872.0
2023-03-20 14:00:00,184.25,184.87,184.11,184.66,147661.0,182.6183,183.2328,182.4796,183.0247,147661.0
2023-03-20 14:30:00,184.63,184.96,184.15,184.57,130491.0,182.995,183.322,182.5192,182.9355,130491.0
2023-03-20 15:00:00,184.56,184.91,184.47,184.58,217485.0,182.9256,183.2725,182.8364,182.9454,217485.0
2023-03-20 15:30:00,184.56,185.52,184.47,185.32,654471.0,182.9256,183.8771,182.8364,183.6789,654471.0
2023-03-21 09:30:00,185.87,187.67,185.77,187.26,529772.0,184.224,186.008,184.1249,185.6017,529772.0
2023-03-21 10:00:00,187.28,187.42,185.02,185.46,325688.0,185.6215,185.7603,183.3815,183.8176,325688.0
2023-03-21 10:30:00,185.44,185.93,184.89,185.17,218294.0,183.7978,184.2835,183.2527,183.5302,218294.0
2023-03-21 11:00:00,185.24,186.43,185.17,186.26,205302.0,183.5996,184.779,183.5302,184.6105,205302.0
2023-03-21 11:30:00,186.25,186.71,186.04,186.27,273716.0,184.6006,185.0565,184.3925,184.6204,273716.0
2023-03-21 12:00:00,186.25,186.62,185.64,186.4,127088.0,184.6006,184.9673,183.996,184.7493,127088.0
2023-03-21 12:30:00,186.4,186.87,186.2,186.68,243894.0,184.7493,185.2151,184.5511,185.0268,243894.0
2023-03-21 13:00:00,186.71,186.81,186.27,186.46,119932.0,185.0565,185.1557,184.6204,184.8088,119932.0
2023-03-21 13:30:00,186.47,186.66,185.8,185.95,135582.0,184.8187,185.007,184.1546,184.3033,135582.0
2023-03-21 14:00:00,185.97,188.09,185.94,187.95,386397.0,184.3231,186.4243,184.2934,186.2856,386397.0
2023-03-21 14:30:00,187.95,188.1,187.53,188.02,290915.0,186.2856,186.4342,185.8693,186.3549,290915.0
2023-03-21 15:00:00,188.02,188.78,187.99,188.65,277947.0,186.3549,187.1082,186.3252,186.9794,277947.0
2023-03-21 15:30:00,188.65,189.28,188.4,188.8,901996.0,186.9794,187.6038,186.7316,187.128,901996.0
2023-03-22 09:30:00,190.0,190.11,188.29,189.71,483003.0,188.3174,188.4264,186.6226,188.03,483003.0
2023-03-22 10:00:00,189.73,190.44,188.88,190.22,352817.0,188.0498,188.7535,187.2073,188.5355,352817.0
2023-03-22 10:30:00,190.24,190.24,188.84,188.96,249250.0,188.5553,188.5553,187.1677,187.2866,249250.0
2023-03-22 11:00:00,188.98,189.23,188.52,188.86,245168.0,187.3064,187.5542,186.8505,187.1875,245168.0
2023-03-22 11:30:00,188.86,189.13,188.24,188.28,177475.0,187.1875,187.4551,186.573,186.6126,177475.0
2023-03-22 12:00:00,188.28,188.48,187.57,188.38,152184.0,186.6126,186.8109,185.9089,186.7118,152184.0
2023-03-22 12:30:00,188.38,188.96,188.22,188.85,111367.0,186.7118,187.2866,186.5532,187.1776,111367.0
2023-03-22 13:00:00,188.87,189.04,188.64,188.95,111123.0,187.1974,187.3659,186.9695,187.2767,111123.0
2023-03-22 13:30:00,188.99,189.58,188.69,189.52,131693.0,187.3164,187.9011,187.019,187.8417,131693.0
2023-03-22 14:00:00,189.55,191.26,189.34,190.08,325443.0,187.8714,189.5663,187.6633,188.3967,325443.0
2023-03-22 14:30:00,190.12,191.44,188.54,189.13,393910.0,188.4363,189.7447,186.8703,187.4551,393910.0
2023-03-22 15:00:00,189.1,190.42,187.82,189.76,484029.0,187.4254,188.7337,186.1567,188.0795,484029.0
2023-03-22 15:30:00,189.74,189.84,186.41,186.43,790519.0,188.0597,188.1588,184.7592,184.779,790519.0
2023-03-23 09:30:00,187.4,187.8,186.01,186.62,815491.0,185.7404,186.1369,184.3627,184.9673,815491.0
2023-03-23 10:00:00,186.64,188.77,186.56,188.31,560440.0,184.9872,187.0983,184.9079,186.6424,560440.0
2023-03-23 10:30:00,188.3,189.82,188.09,189.66,405880.0,186.6325,188.139,186.4243,187.9804,405880.0
2023-03-23 11:00:00,189.69,190.56,188.97,189.1,473186.0,188.0102,188.8724,187.2965,187.4254,473186.0
2023-03-23 11:30:00,189.1,189.52,188.62,189.03,325948.0,187.4254,187.8417,186.9496,187.356,325948.0
2023-03-23 12:00:00,189.02,189.2,188.29,188.48,278759.0,187.3461,187.5245,186.6226,186.8109,278759.0
2023-03-23 12:30:00,188.48,188.81,187.68,187.76,278062.0,186.8109,187.1379,186.018,186.0972,278062.0
2023-03-23 13:00:00,187.75,187.92,186.63,187.05,241857.0,186.0873,186.2558,184.9773,185.3935,241857.0
2023-03-23 13:30:00,187.04,187.48,186.56,186.63,201167.0,185.3836,185.8197,184.9079,184.9773,201167.0
2023-03-23 14:00:00,186.63,186.94,186.15,186.17,284637.0,184.9773,185.2845,184.5015,184.5213,284637.0
2023-03-23 14:30:00,186.14,186.74,185.58,186.74,163289.0,184.4916,185.0863,183.9366,185.0863,163289.0
2023-03-23 15:00:00,186.74,187.86,186.22,187.17,334762.0,185.0863,186.1964,184.5709,185.5125,334762.0
2023-03-23 15:30:00,187.15,188.78,186.77,187.44,726809.0,185.4926,187.1082,185.116,185.7801,726809.0
2023-03-24 09:30:00,186.5,189.16,186.07,188.9,584883.0,184.8484,187.4848,184.4222,187.2272,584883.0
2023-03-24 10:00:00,188.96,189.36,186.93,187.8,264542.0,187.2866,187.6831,185.2746,186.1369,264542.0
2023-03-24 10:30:00,187.86,188.27,187.3,187.8,110836.0,186.1964,186.6027,185.6413,186.1369,110836.0
2023-03-24 11:00:00,187.79,187.9,186.55,187.36,175109.0,186.127,186.236,184.898,185.7008,175109.0
2023-03-24 11:30:00,187.34,188.36,186.9,188.31,237547.0,185.681,186.6919,185.2449,186.6424,237547.0
2023-03-24 12:00:00,188.35,188.62,187.3,187.89,167955.0,186.682,186.9496,185.6413,186.2261,167955.0
2023-03-24 12:30:00,187.9,188.76,187.79,188.33,193215.0,186.236,187.0884,186.127,186.6622,193215.0
2023-03-24 13:00:00,188.33,188.46,187.53,188.11,180127.0,186.6622,186.791,185.8693,186.4441,180127.0
2023-03-24 13:30:00,188.16,188.51,187.78,188.13,175318.0,186.4937,186.8406,186.1171,186.464,175318.0
2023-03-24 14:00:00,188.14,188.46,187.63,187.68,203919.0,186.4739,186.791,185.9684,186.018,203919.0
2023-03-24 14:30:00,187.67,188.72,187.65,188.44,210120.0,186.008,187.0487,185.9882,186.7712,210120.0
2023-03-24 15:00:00,188.47,189.53,188.14,189.43,268548.0,186.801,187.8516,186.4739,187.7525,268548.0
2023-03-24 15:30:00,189.42,190.32,188.96,190.04,1039147.0,187.7425,188.6346,187.2866,188.3571,1039147.0
2023-03-27 09:30:00,188.92,191.46,188.9,190.09,954724.0,187.247,189.7645,187.2272,188.4066,954724.0
2023-03-27 10:00:00,190.15,190.71,189.95,190.06,233348.0,188.4661,189.0211,188.2679,188.3769,233348.0
2023-03-27 10:30:00,190.09,190.48,189.79,190.07,308693.0,188.4066,188.7932,188.1093,188.3868,308693.0
2023-03-27 11:00:00,190.11,190.26,189.73,190.02,322388.0,188.4264,188.5751,188.0498,188.3372,322388.0
2023-03-27 11:30:00,190.01,190.22,189.65,189.81,259781.0,188.3273,188.5355,187.9705,188.1291,259781.0
2023-03-27 12:00:00,189.8,190.7,189.75,190.66,171423.0,188.1192,189.0112,188.0696,188.9716,171423.0
2023-03-27 12:30:00,190.67,191.7,190.66,191.65,305707.0,188.9815,190.0024,188.9716,189.9528,305707.0
2023-03-27 13:00:00,191.63,191.86,191.02,191.82,234258.0,189.933,190.1609,189.3284,190.1213,234258.0
2023-03-27 13:30:00,191.81,192.11,191.08,191.08,393360.0,190.1114,190.4087,189.3878,189.3878,393360.0
2023-03-27 14:00:00,191.08,191.43,190.82,191.15,180461.0,189.3878,189.7347,189.1301,189.4572,180461.0
2023-03-27 14:30:00,191.16,191.69,191.1,191.68,158565.0,189.4671,189.9924,189.4077,189.9825,158565.0
2023-03-27 15:00:00,191.69,191.96,191.31,191.86,261321.0,189.9924,190.2601,189.6158,190.1609,261321.0
2023-03-27 15:30:00,191.84,192.0,191.18,191.28,969131.0,190.1411,190.2997,189.487,189.5861,969131.0
2023-03-28 09:30:00,191.18,192.83,191.18,192.08,521361.0,189.487,191.1223,189.487,190.379,521361.0
2023-03-28 10:00:00,191.95,192.04,191.28,191.63,361895.0,190.2501,190.3393,189.5861,189.933,361895.0
2023-03-28 10:30:00,191.71,191.94,191.19,191.54,163104.0,190.0123,190.2402,189.4969,189.8438,163104.0
2023-03-28 11:00:00,191.55,192.51,191.46,192.38,187950.0,189.8537,190.8052,189.7645,190.6763,187950.0
2023-03-28 11:30:00,192.41,192.75,191.87,192.2,241231.0,190.7061,191.0431,190.1708,190.4979,241231.0
2023-03-28 12:00:00,192.2,192.56,192.17,192.53,178765.0,190.4979,190.8547,190.4682,190.825,178765.0
2023-03-28 12:30:00,192.52,192.64,192.22,192.44,137817.0,190.8151,190.934,190.5177,190.7358,137817.0
2023-03-28 13:00:00,192.45,192.52,191.93,192.03,208000.0,190.7457,190.8151,190.2303,190.3294,208000.0
2023-03-28 13:30:00,192.02,192.11,191.2,191.23,209558.0,190.3195,190.4087,189.5068,189.5365,209558.0
2023-03-28 14:00:00,191.27,192.11,191.22,191.96,170382.0,189.5762,190.4087,189.5266,190.2601,170382.0
2023-03-28 14:30:00,191.96,192.52,191.87,192.21,178092.0,190.2601,190.8151,190.1708,190.5078,178092.0
2023-03-28 15:00:00,192.26,192.38,191.95,192.01,202099.0,190.5574,190.6763,190.2501,190.3096,202099.0
2023-03-28 15:30:00,192.0,192.65,191.95,192.3,479480.0,190.2997,190.9439,190.2501,190.597,479480.0
2023-03-29 09:30:00,193.11,195.16,192.88,195.04,789485.0,191.3999,193.4317,191.1719,193.3128,789485.0
2023-03-29 10:00:00,195.0,195.35,193.81,194.53,384744.0,193.2731,193.62,192.0937,192.8073,384744.0
2023-03-29 10:30:00,194.54,194.59,193.74,194.2,218029.0,192.8172,192.8668,192.0243,192.4802,218029.0
2023-03-29 11:00:00,194.24,194.52,193.76,194.31,240003.0,192.5199,192.7974,192.0441,192.5892,240003.0
2023-03-29 11:30:00,194.34,195.03,194.3,194.97,338604.0,192.619,193.3029,192.5793,193.2434,338604.0
2023-03-29 12:00:00,194.98,195.74,194.87,195.0,377763.0,193.2533,194.0066,193.1443,193.2731,377763.0
2023-03-29 12:30:00,195.0,195.51,194.85,195.1,202995.0,193.2731,193.7786,193.1245,193.3722,202995.0
2023-03-29 13:00:00,195.12,196.33,195.0,195.93,406836.0,193.3921,194.5914,193.2731,194.1949,406836.0
2023-03-29 13:30:00,195.91,196.21,195.32,195.53,300415.0,194.1751,194.4724,193.5903,193.7984,300415.0
2023-03-29 14:00:00,195.54,196.2,195.37,196.11,318285.0,193.8083,194.4625,193.6399,194.3733,318285.0
2023-03-29 14:30:00,196.12,196.9,196.09,196.71,281839.0,194.3832,195.1563,194.3535,194.968,281839.0
2023-03-29 15:00:00,196.7,197.43,196.44,196.68,586407.0,194.9581,195.6816,194.7004,194.9383,586407.0
2023-03-29 15:30:00,196.68,197.41,196.42,196.71,1054032.0,194.9383,195.6618,194.6806,194.968,1054032.0
2023-03-30 09:30:00,197.77,198.17,195.49,196.82,809962.0,196.0186,196.4151,193.7588,195.077,809962.0
2023-03-30 10:00:00,196.82,197.15,195.98,196.87,342883.0,195.077,195.4041,194.2445,195.1266,342883.0
2023-03-30 10:30:00,196.84,197.79,196.7,197.62,404680.0,195.0968,196.0384,194.9581,195.8699,404680.0
2023-03-30 11:00:00,197.62,197.65,196.8,197.04,210209.0,195.8699,195.8997,195.0572,195.2951,210209.0
2023-03-30 11:30:00,197.05,197.9,196.79,197.36,207365.0,195.305,196.1474,195.0473,195.6122,207365.0
2023-03-30 12:00:00,197.37,197.89,197.12,197.3,387776.0,195.6221,196.1375,195.3744,195.5528,387776.0
2023-03-30 12:30:00,197.29,197.34,196.8,197.2,205438.0,195.5429,195.5924,195.0572,195.4536,205438.0
2023-03-30 13:00:00,197.22,197.4,196.9,197.1,130089.0,195.4735,195.6519,195.1563,195.3545,130089.0
2023-03-30 13:30:00,197.11,197.11,196.33,197.01,232389.0,195.3644,195.3644,194.5914,195.2653,232389.0
2023-03-30 14:00:00,197.0,197.3,196.77,197.27,224124.0,195.2554,195.5528,195.0275,195.523,224124.0
2023-03-30 14:30:00,197.26,197.4,196.84,197.04,165483.0,195.5131,195.6519,195.0968,195.2951,165483.0
2023-03-30 15:00:00,197.03,197.12,196.69,196.94,142815.0,195.2852,195.3744,194.9482,195.196,142815.0
2023-03-30 15:30:00,196.92,197.06,196.47,196.67,558010.0,195.1761,195.3149,194.7301,194.9283,558010.0
2023-03-31 09:30:00,197.49,198.3,196.99,197.84,404188.0,195.7411,196.5439,195.2455,196.088,404188.0
2023-03-31 10:00:00,197.86,198.09,197.37,198.07,264893.0,196.1078,196.3358,195.6221,196.3159,264893.0
2023-03-31 10:30:00,198.07,199.38,198.02,198.75,384301.0,196.3159,197.6143,196.2664,196.9899,384301.0
2023-03-31 11:00:00,198.76,199.03,198.64,198.68,180805.0,196.9998,197.2674,196.8809,196.9205,180805.0
2023-03-31 11:30:00,198.65,199.28,198.57,199.27,206131.0,196.8908,197.5152,196.8115,197.5053,206131.0
2023-03-31 12:00:00,199.25,199.69,199.22,199.64,248055.0,197.4855,197.9216,197.4558,197.872,248055.0
2023-03-31 12:30:00,199.65,199.84,199.08,199.84,247279.0,197.882,198.0703,197.317,198.0703,247279.0
2023-03-31 13:00:00,199.82,199.82,199.1,199.34,144382.0,198.0504,198.0504,197.3368,197.5747,144382.0
2023-03-31 13:30:00,199.36,199.54,198.93,199.24,138743.0,197.5945,197.7729,197.1683,197.4756,138743.0
2023-03-31 14:00:00,199.24,199.72,199.15,199.23,299387.0,197.4756,197.9513,197.3864,197.4657,299387.0
2023-03-31 14:30:00,199.23,199.75,199.02,199.64,223674.0,197.4657,197.9811,197.2575,197.872,223674.0
2023-03-31 15:00:00,199.68,199.99,199.38,199.95,298098.0,197.9117,198.2189,197.6143,198.1793,298098.0
2023-03-31 15:30:00,199.94,200.0,199.47,199.8,810357.0,198.1694,198.2289,197.7035,198.0306,810357.0
2023-04-03 09:30:00,198.22,198.83,196.97,198.12,700435.0,196.4646,197.0692,195.2257,196.3655,700435.0
2023-04-03 10:00:00,198.18,198.93,197.86,198.61,261438.0,196.425,197.1683,196.1078,196.8512,261438.0
2023-04-03 10:30:00,198.64,198.73,196.93,196.94,209472.0,196.8809,196.9701,195.186,195.196,209472.0
2023-04-03 11:00:00,196.93,197.2,196.3,196.86,229073.0,195.186,195.4536,194.5616,195.1167,229073.0
2023-04-03 11:30:00,196.84,197.17,195.99,196.82,254391.0,195.0968,195.4239,194.2544,195.077,254391.0
2023-04-03 12:00:00,196.84,196.97,196.25,196.39,135559.0,195.0968,195.2257,194.5121,194.6508,135559.0
2023-04-03 12:30:00,196.38,196.6,196.22,196.26,102577.0,194.6409,194.859,194.4823,194.522,102577.0
2023-04-03 13:00:00,196.24,196.44,195.78,195.8,193321.0,194.5021,194.7004,194.0462,194.066,193321.0
2023-04-03 13:30:00,195.79,196.09,195.53,195.75,144729.0,194.0561,194.3535,193.7984,194.0165,144729.0
2023-04-03 14:00:00,195.76,196.06,195.61,196.03,118307.0,194.0264,194.3237,193.8777,194.294,118307.0
2023-04-03 14:30:00,196.03,196.71,195.97,196.52,125005.0,194.294,194.968,194.2345,194.7797,125005.0
2023-04-03 15:00:00,196.53,196.68,196.33,196.61,161989.0,194.7896,194.9383,194.5914,194.8689,161989.0
2023-04-03 15:30:00,196.62,196.93,196.31,196.49,602789.0,194.8788,195.186,194.5715,194.7499,602789.0
2023-04-04 09:30:00,198.15,198.32,196.67,198.13,352059.0,196.3952,196.5637,194.9283,196.3754,352059.0
2023-04-04 10:00:00,198.13,198.71,197.27,197.47,207400.0,196.3754,196.9503,195.523,195.7213,207400.0
2023-04-04 10:30:00,197.46,197.89,197.12,197.63,252595.0,195.7113,196.1375,195.3744,195.8798,252595.0
2023-04-04 11:00:00,197.61,198.0,197.04,197.8,191603.0,195.86,196.2466,195.2951,196.0483,191603.0
2023-04-04 11:30:00,197.8,197.87,197.23,197.6,173184.0,196.0483,196.1177,195.4834,195.8501,173184.0
2023-04-04 12:00:00,197.62,198.1,196.9,198.05,163068.0,195.8699,196.3457,195.1563,196.2961,163068.0
2023-04-04 12:30:00,198.05,198.27,197.8,197.94,110050.0,196.2961,196.5142,196.0483,196.1871,110050.0
2023-04-04 13:00:00,197.95,198.09,197.53,197.98,114898.0,196.197,196.3358,195.7807,196.2267,114898.0
2023-04-04 13:30:00,197.99,198.32,197.66,197.85,116790.0,196.2367,196.5637,195.9096,196.0979,116790.0
2023-04-04 14:00:00,197.82,197.98,197.14,197.27,250309.0,196.0682,196.2267,195.3942,195.523,250309.0
2023-04-04 14:30:00,197.26,197.56,196.84,196.94,220624.0,195.5131,195.8105,195.0968,195.196,220624.0
2023-04-04 15:00:00,196.92,197.4,196.62,196.95,218780.0,195.1761,195.6519,194.8788,195.2059,218780.0
2023-04-04 15:30:00,196.96,197.47,196.81,197.2,543826.0,195.2158,195.7213,195.0671,195.4536,543826.0
2023-04-05 09:30:00,198.0,198.29,196.21,196.85,308652.0,196.2466,196.534,194.4724,195.1067,308652.0
2023-04-05 10:00:00,196.91,197.17,195.61,195.61,184125.0,195.1662,195.4239,193.8777,193.8777,184125.0
2023-04-05 10:30:00,195.55,196.03,193.8,193.8,218783.0,193.8183,194.294,192.0838,192.0838,218783.0
2023-04-05 11:00:00,193.8,194.6,193.73,194.25,243243.0,192.0838,192.8767,192.0144,192.5298,243243.0
2023-04-05 11:30:00,194.26,195.37,194.2,195.35,155869.0,192.5397,193.6399,192.4802,193.62,155869.0
2023-04-05 12:00:00,195.37,195.47,194.48,194.63,105015.0,193.6399,193.739,192.7577,192.9064,105015.0
2023-04-05 12:30:00,194.64,194.98,194.34,194.8,103971.0,192.9163,193.2533,192.619,193.0749,103971.0
2023-04-05 13:00:00,194.82,194.82,193.95,194.02,148291.0,193.0947,193.0947,192.2324,192.3018,148291.0
2023-04-05 13:30:00,194.01,194.9,193.96,194.84,139872.0,192.2919,193.174,192.2423,193.1145,139872.0
2023-04-05 14:00:00,194.85,195.3,194.83,194.83,120872.0,193.1245,193.5705,193.1046,193.1046,120872.0
2023-04-05 14:30:00,194.83,195.35,194.76,194.97,92871.0,193.1046,193.62,193.0353,193.2434,92871.0
2023-04-05 15:00:00,194.94,195.12,194.65,194.94,134128.0,193.2137,193.3921,192.9262,193.2137,134128.0
2023-04-05 15:30:00,194.95,195.44,194.83,195.31,441682.0,193.2236,193.7092,193.1046,193.5804,441682.0
2023-04-06 09:30:00,194.0,194.07,189.6,190.15,1081800.0,192.282,192.3514,187.921,188.4661,1081800.0
2023-04-06 10:00:00,190.19,192.12,190.16,191.08,422215.0,188.5057,190.4186,188.476,189.3878,422215.0
2023-04-06 10:30:00,191.09,191.29,190.29,190.46,241583.0,189.3978,189.596,188.6048,188.7733,241583.0
2023-04-06 11:00:00,190.46,192.35,190.33,191.48,248382.0,188.7733,190.6466,188.6445,189.7843,248382.0
2023-04-06 11:30:00,191.48,192.18,191.27,192.02,209853.0,189.7843,190.4781,189.5762,190.3195,209853.0
2023-04-06 12:00:00,192.06,192.63,192.06,192.51,159934.0,190.3592,190.9241,190.3592,190.8052,159934.0
2023-04-06 12:30:00,192.51,192.84,192.13,192.19,132568.0,190.8052,191.1323,190.4285,190.488,132568.0
2023-04-06 13:00:00,192.2,193.0,192.03,192.88,112382.0,190.4979,191.2908,190.3294,191.1719,112382.0
2023-04-06 13:30:00,192.88,193.02,192.66,192.88,155446.0,191.1719,191.3107,190.9539,191.1719,155446.0
2023-04-06 14:00:00,192.88,192.99,192.44,192.78,143887.0,191.1719,191.2809,190.7358,191.0728,143887.0
2023-04-06 14:30:00,192.78,193.0,192.52,192.54,178549.0,191.0728,191.2908,190.8151,190.8349,178549.0
2023-04-06 15:00:00,192.55,192.94,192.54,192.88,205290.0,190.8448,191.2314,190.8349,191.1719,205290.0
2023-04-06 15:30:00,192.9,193.11,192.52,192.58,649098.0,191.1917,191.3999,190.8151,190.8746,649098.0
2023-04-10 09:30:00,190.59,191.61,189.28,191.46,399549.0,188.9022,189.9132,187.6038,189.7645,399549.0
2023-04-10 10:00:00,191.49,191.75,190.69,191.36,159525.0,189.7942,190.0519,189.0013,189.6654,159525.0
2023-04-10 10:30:00,191.46,191.96,191.31,191.66,112613.0,189.7645,190.2601,189.6158,189.9627,112613.0
2023-04-10 11:00:00,191.68,192.24,191.59,191.95,135604.0,189.9825,190.5376,189.8933,190.2501,135604.0
2023-04-10 11:30:00,191.97,192.35,191.55,191.59,102467.0,190.27,190.6466,189.8537,189.8933,102467.0
2023-04-10 12:00:00,191.58,191.82,191.21,191.67,143444.0,189.8834,190.1213,189.5167,189.9726,143444.0
2023-04-10 12:30:00,191.66,192.55,191.64,192.19,122701.0,189.9627,190.8448,189.9429,190.488,122701.0
2023-04-10 13:00:00,192.17,192.52,192.1,192.43,162710.0,190.4682,190.8151,190.3988,190.7259,162710.0
2023-04-10 13:30:00,192.44,192.45,191.75,192.0,90229.0,190.7358,190.7457,190.0519,190.2997,90229.0
2023-04-10 14:00:00,192.02,192.45,191.86,191.97,114163.0,190.3195,190.7457,190.1609,190.27,114163.0
2023-04-10 14:30:00,191.98,192.24,191.61,192.19,103792.0,190.2799,190.5376,189.9132,190.488,103792.0
2023-04-10 15:00:00,192.21,192.24,191.7,191.73,125434.0,190.5078,190.5376,190.0024,190.0321,125434.0
2023-04-10 15:30:00,191.73,191.95,190.89,191.47,1152566.0,190.0321,190.2501,189.1995,189.7744,1152566.0
2023-04-11 09:30:00,189.06,190.46,188.81,189.46,419310.0,187.3857,188.7733,187.1379,187.7822,419310.0
2023-04-11 10:00:00,189.45,189.68,188.28,188.96,320462.0,187.7723,188.0002,186.6126,187.2866,320462.0
2023-04-11 10:30:00,189.0,189.07,187.75,188.03,251179.0,187.3263,187.3956,186.0873,186.3649,251179.0
2023-04-11 11:00:00,188.03,188.59,187.85,188.17,170448.0,186.3649,186.9199,186.1864,186.5036,170448.0
2023-04-11 11:30:00,188.16,188.18,187.31,188.1,198894.0,186.4937,186.5135,185.6512,186.4342,198894.0
2023-04-11 12:00:00,188.14,189.04,188.13,188.85,117197.0,186.4739,187.3659,186.464,187.1776,117197.0
2023-04-11 12:30:00,188.88,188.94,188.46,188.81,99892.0,187.2073,187.2668,186.791,187.1379,99892.0
2023-04-11 13:00:00,188.82,188.91,188.2,188.91,123066.0,187.1479,187.2371,186.5333,187.2371,123066.0
2023-04-11 13:30:00,188.91,189.25,188.8,189.19,106199.0,187.2371,187.5741,187.128,187.5146,106199.0
2023-04-11 14:00:00,189.18,189.74,189.08,189.74,119001.0,187.5047,188.0597,187.4056,188.0597,119001.0
2023-04-11 14:30:00,189.75,189.82,189.06,189.34,155847.0,188.0696,188.139,187.3857,187.6633,155847.0
2023-04-11 15:00:00,189.33,189.65,189.16,189.61,249662.0,187.6533,187.9705,187.4848,187.9309,249662.0
2023-04-11 15:30:00,189.61,189.64,188.52,188.88,563219.0,187.9309,187.9606,186.8505,187.2073,563219.0
2023-04-12 09:30:00,190.3,191.75,189.75,190.17,350664.0,188.6148,190.0519,188.0696,188.4859,350664.0
2023-04-12 10:00:00,190.18,191.8,189.84,191.76,229216.0,188.4958,190.1015,188.1588,190.0618,229216.0
2023-04-12 10:30:00,191.77,191.89,190.31,190.43,243304.0,190.0717,190.1907,188.6247,188.7436,243304.0
2023-04-12 11:00:00,190.41,191.16,189.85,191.01,284186.0,188.7238,189.4671,188.1687,189.3185,284186.0
2023-04-12 11:30:00,191.09,191.16,190.37,191.05,138412.0,189.3978,189.4671,188.6841,189.3581,138412.0
2023-04-12 12:00:00,190.99,191.27,190.74,191.12,94671.0,189.2986,189.5762,189.0509,189.4275,94671.0
2023-04-12 12:30:00,191.13,191.32,190.74,191.16,92049.0,189.4374,189.6257,189.0509,189.4671,92049.0
2023-04-12 13:00:00,191.17,191.68,190.91,191.48,172381.0,189.477,189.9825,189.2194,189.7843,172381.0
2023-04-12 13:30:00,191.48,191.62,190.93,191.07,166229.0,189.7843,189.9231,189.2392,189.3779,166229.0
2023-04-12 14:00:00,191.05,191.33,190.22,190.41,137529.0,189.3581,189.6356,188.5355,188.7238,137529.0
2023-04-12 14:30:00,190.42,190.42,189.76,189.97,158172.0,188.7337,188.7337,188.0795,188.2877,158172.0
2023-04-12 15:00:00,190.0,190.29,189.53,189.7,217824.0,188.3174,188.6048,187.8516,188.0201,217824.0
2023-04-12 15:30:00,189.72,190.52,189.66,190.37,805527.0,188.0399,188.8328,187.9804,188.6841,805527.0
2023-04-13 09:30:00,190.45,192.4,190.45,191.71,346144.0,188.7634,190.6962,188.7634,190.0123,346144.0
2023-04-13 10:00:00,191.78,192.51,191.38,192.4,153435.0,190.0816,190.8052,189.6852,190.6962,153435.0
2023-04-13 10:30:00,192.4,192.67,191.87,192.39,165534.0,190.6962,190.9638,190.1708,190.6862,165534.0
2023-04-13 11:00:00,192.41,193.0,192.41,192.95,168605.0,190.7061,191.2908,190.7061,191.2413,168605.0
2023-04-13 11:30:00,192.95,193.64,192.75,193.63,211416.0,191.2413,191.9252,191.0431,191.9153,211416.0
2023-04-13 12:00:00,193.67,193.73,193.14,193.32,150235.0,191.9549,192.0144,191.4296,191.608,150235.0
2023-04-13 12:30:00,193.33,193.54,193.17,193.34,121255.0,191.6179,191.8261,191.4593,191.6278,121255.0
2023-04-13 13:00:00,193.36,193.85,193.24,193.62,159932.0,191.6477,192.1333,191.5287,191.9054,159932.0
2023-04-13 13:30:00,193.62,193.91,193.37,193.82,126615.0,191.9054,192.1928,191.6576,192.1036,126615.0
2023-04-13 14:00:00,193.83,194.24,193.81,194.17,182248.0,192.1135,192.5199,192.0937,192.4505,182248.0
2023-04-13 14:30:00,194.16,194.22,193.77,194.13,167667.0,192.4406,192.5,192.054,192.4108,167667.0
2023-04-13 15:00:00,194.13,194.18,193.74,194.14,219720.0,192.4108,192.4604,192.0243,192.4207,219720.0
2023-04-13 15:30:00,194.12,194.38,193.64,194.06,684943.0,192.4009,192.6586,191.9252,192.3415,684943.0
2023-04-14 09:30:00,191.85,193.59,191.19,193.19,442961.0,190.151,191.8756,189.4969,191.4792,442961.0
2023-04-14 10:00:00,193.02,193.6,192.18,192.54,260446.0,191.3107,191.8855,190.4781,190.8349,260446.0
2023-04-14 10:30:00,192.54,192.75,191.74,192.17,198412.0,190.8349,191.0431,190.042,190.4682,198412.0
2023-04-14 11:00:00,192.18,192.48,191.89,192.06,141653.0,190.4781,190.7754,190.1907,190.3592,141653.0
2023-04-14 11:30:00,192.08,192.3,191.85,192.21,154305.0,190.379,190.597,190.151,190.5078,154305.0
2023-04-14 12:00:00,192.19,192.6,191.81,192.46,129501.0,190.488,190.8944,190.1114,190.7556,129501.0
2023-04-14 12:30:00,192.44,192.6,191.93,192.17,441264.0,190.7358,190.8944,190.2303,190.4682,441264.0
2023-04-14 13:00:00,192.13,193.52,192.06,193.06,207453.0,190.4285,191.8062,190.3592,191.3503,207453.0
2023-04-14 13:30:00,193.02,193.79,192.58,193.61,129022.0,191.3107,192.0738,190.8746,191.8954,129022.0
2023-04-14 14:00:00,193.62,193.79,193.1,193.79,150264.0,191.9054,192.0738,191.39,192.0738,150264.0
2023-04-14 14:30:00,193.79,194.35,193.78,194.29,172069.0,192.0738,192.6289,192.0639,192.5694,172069.0
2023-04-14 15:00:00,194.31,194.74,193.67,194.7,219902.0,192.5892,193.0154,191.9549,192.9758,219902.0
2023-04-14 15:30:00,194.72,195.17,194.32,194.65,708734.0,192.9956,193.4416,192.5992,192.9262,708734.0
2023-04-17 09:30:00,195.16,197.52,195.02,196.24,497442.0,193.4317,195.7708,193.293,194.5021,497442.0
2023-04-17 10:00:00,196.26,196.73,195.97,196.23,307891.0,194.522,194.9878,194.2345,194.4922,307891.0
2023-04-17 10:30:00,196.2,196.44,195.62,196.38,342027.0,194.4625,194.7004,193.8876,194.6409,342027.0
2023-04-17 11:00:00,196.39,196.94,196.04,196.54,208032.0,194.6508,195.196,194.3039,194.7995,208032.0
2023-04-17 11:30:00,196.53,196.54,195.92,196.17,233040.0,194.7896,194.7995,194.185,194.4328,233040.0
2023-04-17 12:00:00,196.15,196.56,195.98,196.54,153702.0,194.4129,194.8193,194.2445,194.7995,153702.0
2023-04-17 12:30:00,196.55,196.85,196.38,196.72,178677.0,194.8094,195.1067,194.6409,194.9779,178677.0
2023-04-17 13:00:00,196.74,196.86,196.21,196.43,158708.0,194.9977,195.1167,194.4724,194.6905,158708.0
2023-04-17 13:30:00,196.42,196.53,196.11,196.35,171414.0,194.6806,194.7896,194.3733,194.6112,171414.0
2023-04-17 14:00:00,196.34,196.34,196.0,196.25,172241.0,194.6013,194.6013,194.2643,194.5121,172241.0
2023-04-17 14:30:00,196.25,196.54,196.18,196.43,181509.0,194.5121,194.7995,194.4427,194.6905,181509.0
2023-04-17 15:00:00,196.45,197.09,196.42,197.02,225856.0,194.7103,195.3446,194.6806,195.2752,225856.0
2023-04-17 15:30:00,197.02,197.11,196.57,197.11,640013.0,195.2752,195.3644,194.8292,195.3644,640013.0
2023-04-18 09:30:00,199.08,200.12,198.39,198.8,557723.0,197.317,198.3478,196.6331,197.0395,557723.0
2023-04-18 10:00:00,198.82,199.13,197.25,197.47,281261.0,197.0593,197.3666,195.5032,195.7213,281261.0
2023-04-18 10:30:00,197.45,198.17,197.06,197.92,197399.0,195.7014,196.4151,195.3149,196.1673,197399.0
2023-04-18 11:00:00,197.9,197.98,197.54,197.94,277786.0,196.1474,196.2267,195.7906,196.1871,277786.0
2023-04-18 11:30:00,197.94,198.21,197.65,197.88,104212.0,196.1871,196.4547,195.8997,196.1276,104212.0
2023-04-18 12:00:00,197.86,198.4,197.83,198.32,103698.0,196.1078,196.643,196.0781,196.5637,103698.0
2023-04-18 12:30:00,198.34,198.46,197.82,198.38,102933.0,196.5836,196.7025,196.0682,196.6232,102933.0
2023-04-18 13:00:00,198.37,198.65,198.18,198.27,146914.0,196.6133,196.8908,196.425,196.5142,146914.0
2023-04-18 13:30:00,198.24,198.79,198.03,198.46,98564.0,196.4844,197.0296,196.2763,196.7025,98564.0
2023-04-18 14:00:00,198.46,198.88,198.09,198.82,106550.0,196.7025,197.1188,196.3358,197.0593,106550.0
2023-04-18 14:30:00,198.84,198.84,197.85,198.23,121619.0,197.0791,197.0791,196.0979,196.4745,121619.0
2023-04-18 15:00:00,198.25,198.73,198.05,198.59,153696.0,196.4943,196.9701,196.2961,196.8313,153696.0
2023-04-18 15:30:00,198.55,199.15,198.4,198.53,683028.0,196.7917,197.3864,196.643,196.7719,683028.0
2023-04-19 09:30:00,196.3,197.6,195.73,197.04,307588.0,194.5616,195.8501,193.9967,195.2951,307588.0
2023-04-19 10:00:00,197.03,197.76,196.72,197.58,176499.0,195.2852,196.0087,194.9779,195.8303,176499.0
2023-04-19 10:30:00,197.65,198.04,197.51,197.82,167226.0,195.8997,196.2862,195.7609,196.0682,167226.0
2023-04-19 11:00:00,197.78,198.41,197.74,198.32,172746.0,196.0285,196.6529,195.9889,196.5637,172746.0
2023-04-19 11:30:00,198.3,198.79,197.9,198.66,146310.0,196.5439,197.0296,196.1474,196.9007,146310.0
2023-04-19 12:00:00,198.69,198.95,198.48,198.78,99064.0,196.9305,197.1882,196.7223,197.0197,99064.0
2023-04-19 12:30:00,198.8,199.07,198.65,198.73,98497.0,197.0395,197.3071,196.8908,196.9701,98497.0
2023-04-19 13:00:00,198.74,198.87,198.38,198.68,85834.0,196.98,197.1089,196.6232,196.9205,85834.0
2023-04-19 13:30:00,198.69,198.72,198.21,198.63,109092.0,196.9305,196.9602,196.4547,196.871,109092.0
2023-04-19 14:00:00,198.65,198.84,198.15,198.47,135197.0,196.8908,197.0791,196.3952,196.7124,135197.0
2023-04-19 14:30:00,198.47,198.69,198.25,198.59,172214.0,196.7124,196.9305,196.4943,196.8313,172214.0
2023-04-19 15:00:00,198.6,199.03,198.46,198.92,133051.0,196.8412,197.2674,196.7025,197.1584,133051.0
2023-04-19 15:30:00,198.88,199.06,198.44,198.93,504030.0,197.1188,197.2972,196.6827,197.1683,504030.0
2023-04-20 09:30:00,197.18,198.09,197.18,198.06,257901.0,195.4338,196.3358,195.4338,196.306,257901.0
2023-04-20 10:00:00,198.09,199.17,198.0,199.09,135158.0,196.3358,197.4062,196.2466,197.3269,135158.0
2023-04-20 10:30:00,199.15,199.58,198.79,199.38,133805.0,197.3864,197.8126,197.0296,197.6143,133805.0
2023-04-20 11:00:00,199.42,199.49,198.69,198.77,115922.0,197.654,197.7234,196.9305,197.0097,115922.0
2023-04-20 11:30:00,198.76,199.16,198.5,199.06,147197.0,196.9998,197.3963,196.7421,197.2972,147197.0
2023-04-20 12:00:00,199.1,199.14,198.74,198.85,81315.0,197.3368,197.3765,196.98,197.089,81315.0
2023-04-20 12:30:00,198.83,199.3,198.74,199.3,81723.0,197.0692,197.5351,196.98,197.5351,81723.0
2023-04-20 13:00:00,199.32,200.06,199.2,200.01,169553.0,197.5549,198.2883,197.4359,198.2388,169553.0
2023-04-20 13:30:00,200.02,200.09,199.08,199.18,96333.0,198.2487,198.3181,197.317,197.4161,96333.0
2023-04-20 14:00:00,199.2,199.23,198.02,198.05,175728.0,197.4359,197.4657,196.2664,196.2961,175728.0
2023-04-20 14:30:00,198.04,198.1,197.36,197.79,192155.0,196.2862,196.3457,195.6122,196.0384,192155.0
2023-04-20 15:00:00,197.82,197.86,196.82,196.87,157149.0,196.0682,196.1078,195.077,195.1266,157149.0
2023-04-20 15:30:00,196.88,197.63,196.88,197.52,423776.0,195.1365,195.8798,195.1365,195.7708,423776.0
2023-04-21 09:30:00,197.03,198.57,196.92,197.09,403116.0,195.2852,196.8115,195.1761,195.3446,403116.0
2023-04-21 10:00:00,196.97,198.1,196.46,197.67,189541.0,195.2257,196.3457,194.7202,195.9195,189541.0
2023-04-21 10:30:00,197.72,198.07,197.02,197.54,63321.0,195.969,196.3159,195.2752,195.7906,63321.0
2023-04-21 11:00:00,197.62,198.21,197.56,197.79,62431.0,195.8699,196.4547,195.8105,196.0384,62431.0
2023-04-21 11:30:00,197.76,198.16,197.5,197.92,97590.0,196.0087,196.4051,195.751,196.1673,97590.0
2023-04-21 12:00:00,197.95,198.2,197.66,198.0,139241.0,196.197,196.4448,195.9096,196.2466,139241.0
2023-04-21 12:30:00,198.01,198.5,197.95,198.29,151181.0,196.2565,196.7421,196.197,196.534,151181.0
2023-04-21 13:00:00,198.31,198.47,198.0,198.39,174250.0,196.5538,196.7124,196.2466,196.6331,174250.0
2023-04-21 13:30:00,198.36,198.82,198.36,198.67,107247.0,196.6034,197.0593,196.6034,196.9106,107247.0
2023-04-21 14:00:00,198.68,199.0,198.68,199.0,110344.0,196.9205,197.2377,196.9205,197.2377,110344.0
2023-04-21 14:30:00,199.0,199.1,198.71,198.87,126908.0,197.2377,197.3368,196.9503,197.1089,126908.0
2023-04-21 15:00:00,198.85,198.99,198.56,198.74,151635.0,197.089,197.2278,196.8016,196.98,151635.0
2023-04-21 15:30:00,198.74,199.12,198.46,199.05,458674.0,196.98,197.3566,196.7025,197.2873,458674.0
2023-04-24 09:30:00,198.45,198.77,197.24,197.55,336784.0,196.6926,197.0097,195.4933,195.8005,336784.0
2023-04-24 10:00:00,197.55,197.62,196.92,197.21,232580.0,195.8005,195.8699,195.1761,195.4636,232580.0
2023-04-24 10:30:00,197.22,197.39,195.67,195.81,190154.0,195.4735,195.642,193.9372,194.076,190154.0
2023-04-24 11:00:00,195.8,196.11,195.44,195.97,180466.0,194.066,194.3733,193.7092,194.2345,180466.0
2023-04-24 11:30:00,195.97,196.15,194.45,194.5,263014.0,194.2345,194.4129,192.728,192.7776,263014.0
2023-04-24 12:00:00,194.51,194.95,194.12,194.56,203002.0,192.7875,193.2236,192.4009,192.837,203002.0
2023-04-24 12:30:00,194.58,195.2,194.54,195.04,170556.0,192.8568,193.4714,192.8172,193.3128,170556.0
2023-04-24 13:00:00,195.02,195.24,194.26,194.45,287726.0,193.293,193.511,192.5397,192.728,287726.0
2023-04-24 13:30:00,194.45,194.64,194.06,194.53,198511.0,192.728,192.9163,192.3415,192.8073,198511.0
2023-04-24 14:00:00,194.52,195.16,194.5,194.83,189924.0,192.7974,193.4317,192.7776,193.1046,189924.0
2023-04-24 14:30:00,194.84,194.88,194.37,194.77,117817.0,193.1145,193.1542,192.6487,193.0452,117817.0
2023-04-24 15:00:00,194.78,195.34,194.73,195.24,133646.0,193.0551,193.6101,193.0055,193.511,133646.0
2023-04-24 15:30:00,195.22,195.56,194.69,194.92,388828.0,193.4912,193.8282,192.9659,193.1938,388828.0
2023-04-25 09:30:00,193.97,194.12,192.47,193.58,348240.0,192.2523,192.4009,190.7655,191.8657,348240.0
2023-04-25 10:00:00,193.57,193.98,192.08,192.31,258212.0,191.8558,192.2622,190.379,190.607,258212.0
2023-04-25 10:30:00,192.35,193.23,192.11,192.61,168786.0,190.6466,191.5188,190.4087,190.9043,168786.0
2023-04-25 11:00:00,192.61,192.99,192.25,192.74,216311.0,190.9043,191.2809,190.5475,191.0331,216311.0
2023-04-25 11:30:00,192.72,192.73,191.42,191.54,245461.0,191.0133,191.0232,189.7248,189.8438,245461.0
2023-04-25 12:00:00,191.58,192.03,191.42,191.58,129668.0,189.8834,190.3294,189.7248,189.8834,129668.0
2023-04-25 12:30:00,191.55,191.84,191.24,191.84,113705.0,189.8537,190.1411,189.5464,190.1411,113705.0
2023-04-25 13:00:00,191.85,192.2,190.88,191.46,198732.0,190.151,190.4979,189.1896,189.7645,198732.0
2023-04-25 13:30:00,191.45,191.56,191.08,191.34,134754.0,189.7546,189.8636,189.3878,189.6455,134754.0
2023-04-25 14:00:00,191.36,191.48,190.7,191.01,186577.0,189.6654,189.7843,189.0112,189.3185,186577.0
2023-04-25 14:30:00,191.0,191.21,190.68,191.0,173076.0,189.3086,189.5167,188.9914,189.3086,173076.0
2023-04-25 15:00:00,190.98,191.5,190.95,191.23,188165.0,189.2887,189.8041,189.259,189.5365,188165.0
2023-04-25 15:30:00,191.23,191.56,190.63,190.69,564309.0,189.5365,189.8636,188.9418,189.0013,564309.0
2023-04-26 09:30:00,192.62,194.06,192.2,193.89,386103.0,190.9142,192.3415,190.4979,192.173,386103.0
2023-04-26 10:00:00,193.89,194.37,192.67,193.05,237121.0,192.173,192.6487,190.9638,191.3404,237121.0
2023-04-26 10:30:00,193.09,193.33,192.32,192.41,125196.0,191.38,191.6179,190.6169,190.7061,125196.0
2023-04-26 11:00:00,192.41,193.44,192.41,192.83,139382.0,190.7061,191.7269,190.7061,191.1223,139382.0
2023-04-26 11:30:00,192.8,193.36,192.76,193.29,116381.0,191.0926,191.6477,191.053,191.5783,116381.0
2023-04-26 12:00:00,193.32,193.83,193.03,193.14,92747.0,191.608,192.1135,191.3206,191.4296,92747.0
2023-04-26 12:30:00,193.11,193.12,192.53,192.95,77576.0,191.3999,191.4098,190.825,191.2413,77576.0
2023-04-26 13:00:00,192.93,193.13,192.6,192.78,104526.0,191.2215,191.4197,190.8944,191.0728,104526.0
2023-04-26 13:30:00,192.79,192.89,191.75,192.04,101028.0,191.0827,191.1818,190.0519,190.3393,101028.0
2023-04-26 14:00:00,192.04,192.06,191.42,191.68,101783.0,190.3393,190.3592,189.7248,189.9825,101783.0
2023-04-26 14:30:00,191.64,191.67,190.91,190.94,113872.0,189.9429,189.9726,189.2194,189.2491,113872.0
2023-04-26 15:00:00,190.95,191.12,190.57,191.12,144709.0,189.259,189.4275,188.8824,189.4275,144709.0
2023-04-26 15:30:00,191.15,191.62,190.71,191.5,517801.0,189.4572,189.9231,189.0211,189.8041,517801.0
2023-04-27 09:30:00,194.17,195.55,193.27,194.78,442959.0,192.4505,193.8183,191.5585,193.0551,442959.0
2023-04-27 10:00:00,194.8,194.87,193.65,193.89,196033.0,193.0749,193.1443,191.9351,192.173,196033.0
2023-04-27 10:30:00,193.89,194.92,193.69,194.18,125358.0,192.173,193.1938,191.9747,192.4604,125358.0
2023-04-27 11:00:00,194.2,195.45,194.04,195.23,140536.0,192.4802,193.7191,192.3216,193.5011,140536.0
2023-04-27 11:30:00,195.23,196.16,195.22,195.66,178095.0,193.5011,194.4229,193.4912,193.9273,178095.0
2023-04-27 12:00:00,195.71,196.41,195.58,196.12,127244.0,193.9768,194.6706,193.848,194.3832,127244.0
2023-04-27 12:30:00,196.16,197.44,195.94,197.27,248534.0,194.4229,195.6915,194.2048,195.523,248534.0
2023-04-27 13:00:00,197.27,197.51,196.78,196.78,201056.0,195.523,195.7609,195.0374,195.0374,201056.0
2023-04-27 13:30:00,196.81,197.14,196.74,196.88,86943.0,195.0671,195.3942,194.9977,195.1365,86943.0
2023-04-27 14:00:00,196.88,197.17,196.51,196.59,134027.0,195.1365,195.4239,194.7698,194.849,134027.0
2023-04-27 14:30:00,196.61,197.06,196.61,196.8,119034.0,194.8689,195.3149,194.8689,195.0572,119034.0
2023-04-27 15:00:00,196.77,197.26,196.56,196.58,142499.0,195.0275,195.5131,194.8193,194.8391,142499.0
2023-04-27 15:30:00,196.57,196.62,195.38,195.96,548987.0,194.8292,194.8788,193.6498,194.2246,548987.0
2023-04-28 09:30:00,196.15,198.2,195.27,197.79,423341.0,194.4129,196.4448,193.5407,196.0384,423341.0
2023-04-28 10:00:00,197.86,198.61,197.43,198.46,189007.0,196.1078,196.8512,195.6816,196.7025,189007.0
2023-04-28 10:30:00,198.46,198.62,197.1,197.37,158643.0,196.7025,196.8611,195.3545,195.6221,158643.0
2023-04-28 11:00:00,197.32,197.47,196.65,197.09,124658.0,195.5726,195.7213,194.9085,195.3446,124658.0
2023-04-28 11:30:00,197.11,197.92,197.08,197.79,79061.0,195.3644,196.1673,195.3347,196.0384,79061.0
2023-04-28 12:00:00,197.82,198.3,197.8,198.02,104649.0,196.0682,196.5439,196.0483,196.2664,104649.0
2023-04-28 12:30:00,198.02,198.37,197.47,198.36,83674.0,196.2664,196.6133,195.7213,196.6034,83674.0
2023-04-28 13:00:00,198.36,198.53,197.97,198.23,61745.0,196.6034,196.7719,196.2168,196.4745,61745.0
2023-04-28 13:30:00,198.24,198.32,197.57,197.71,150408.0,196.4844,196.5637,195.8204,195.9591,150408.0
2023-04-28 14:00:00,197.75,198.65,197.73,198.18,118794.0,195.9988,196.8908,195.979,196.425,118794.0
2023-04-28 14:30:00,198.23,198.32,197.75,198.08,84084.0,196.4745,196.5637,195.9988,196.3259,84084.0
2023-04-28 15:00:00,198.06,198.31,197.67,197.71,127935.0,196.306,196.5538,195.9195,195.9591,127935.0
2023-04-28 15:30:00,197.71,198.42,197.43,198.42,360353.0,195.9591,196.6628,195.6816,196.6628,360353.0
2023-05-01 09:30:00,197.76,198.57,197.12,197.81,202622.0,196.0087,196.8115,195.3744,196.0582,202622.0
2023-05-01 10:00:00,197.73,198.1,197.34,197.7,79599.0,195.979,196.3457,195.5924,195.9492,79599.0
2023-05-01 10:30:00,197.71,198.54,197.67,198.49,76364.0,195.9591,196.7818,195.9195,196.7322,76364.0
2023-05-01 11:00:00,198.55,198.69,197.27,197.5,95396.0,196.7917,196.9305,195.523,195.751,95396.0
2023-05-01 11:30:00,197.5,197.58,197.18,197.47,92811.0,195.751,195.8303,195.4338,195.7213,92811.0
2023-05-01 12:00:00,197.47,197.75,197.29,197.68,78808.0,195.7213,195.9988,195.5429,195.9294,78808.0
2023-05-01 12:30:00,197.68,198.4,197.68,198.29,87482.0,195.9294,196.643,195.9294,196.534,87482.0
2023-05-01 13:00:00,198.31,199.05,198.29,198.72,89052.0,196.5538,197.2873,196.534,196.9602,89052.0
2023-05-01 13:30:00,198.69,198.82,198.08,198.2,59211.0,196.9305,197.0593,196.3259,196.4448,59211.0
2023-05-01 14:00:00,198.2,198.2,197.49,197.6,64327.0,196.4448,196.4448,195.7411,195.8501,64327.0
2023-05-01 14:30:00,197.55,197.82,197.2,197.75,70251.0,195.8005,196.0682,195.4536,195.9988,70251.0
2023-05-01 15:00:00,197.75,197.9,197.37,197.77,91215.0,195.9988,196.1474,195.6221,196.0186,91215.0
2023-05-01 15:30:00,197.81,197.95,197.14,197.75,268732.0,196.0582,196.197,195.3942,195.9988,268732.0
2023-05-02 09:30:00,197.83,198.41,196.11,197.52,261627.0,196.0781,196.6529,194.3733,195.7708,261627.0
2023-05-02 10:00:00,197.55,197.94,195.34,195.66,301064.0,195.8005,196.1871,193.6101,193.9273,301064.0
2023-05-02 10:30:00,195.64,195.64,193.62,193.7,282949.0,193.9075,193.9075,191.9054,191.9846,282949.0
2023-05-02 11:00:00,193.78,194.21,193.31,193.98,260556.0,192.0639,192.4901,191.5981,192.2622,260556.0
2023-05-02 11:30:00,193.98,194.5,193.62,193.88,285496.0,192.2622,192.7776,191.9054,192.163,285496.0
2023-05-02 12:00:00,193.85,194.47,193.72,194.24,156266.0,192.1333,192.7478,192.0045,192.5199,156266.0
2023-05-02 12:30:00,194.22,194.38,193.77,193.81,137349.0,192.5,192.6586,192.054,192.0937,137349.0
2023-05-02 13:00:00,193.79,194.1,193.61,193.72,145991.0,192.0738,192.3811,191.8954,192.0045,145991.0
2023-05-02 13:30:00,193.7,194.23,193.52,193.99,214531.0,191.9846,192.5099,191.8062,192.2721,214531.0
2023-05-02 14:00:00,193.99,194.02,193.56,193.74,96883.0,192.2721,192.3018,191.8459,192.0243,96883.0
2023-05-02 14:30:00,193.75,194.02,193.62,194.0,175864.0,192.0342,192.3018,191.9054,192.282,175864.0
2023-05-02 15:00:00,193.99,194.18,193.72,194.06,219737.0,192.2721,192.4604,192.0045,192.3415,219737.0
2023-05-02 15:30:00,194.06,194.35,192.93,193.82,1159138.0,192.3415,192.6289,191.2215,192.1036,1159138.0
2023-05-03 09:30:00,194.21,195.65,193.66,195.1,135049.0,192.4901,193.9174,191.945,193.3722,135049.0
2023-05-03 10:00:00,195.21,195.6,194.41,194.42,114553.0,193.4813,193.8678,192.6884,192.6983,114553.0
2023-05-03 10:30:00,194.46,194.89,193.92,194.06,201441.0,192.7379,193.1641,192.2027,192.3415,201441.0
2023-05-03 11:00:00,194.13,194.67,194.02,194.28,88577.0,192.4108,192.9461,192.3018,192.5595,88577.0
2023-05-03 11:30:00,194.27,194.53,193.95,194.36,81408.0,192.5496,192.8073,192.2324,192.6388,81408.0
2023-05-03 12:00:00,194.36,194.39,193.19,193.62,136633.0,192.6388,192.6685,191.4792,191.9054,136633.0
2023-05-03 12:30:00,193.64,193.96,193.48,193.96,55533.0,191.9252,192.2423,191.7666,192.2423,55533.0
2023-05-03 13:00:00,193.96,194.16,193.59,193.88,81981.0,192.2423,192.4406,191.8756,192.163,81981.0
2023-05-03 13:30:00,193.9,193.95,193.45,193.8,92045.0,192.1829,192.2324,191.7369,192.0838,92045.0
2023-05-03 14:00:00,193.84,195.6,193.47,195.12,248259.0,192.1234,193.8678,191.7567,193.3921,248259.0
2023-05-03 14:30:00,195.15,195.79,193.52,195.26,229736.0,193.4218,194.0561,191.8062,193.5308,229736.0
2023-05-03 15:00:00,195.26,195.42,193.07,193.24,154811.0,193.5308,193.6894,191.3602,191.5287,154811.0
2023-05-03 15:30:00,193.19,193.43,192.56,192.58,581329.0,191.4792,191.717,190.8547,190.8746,581329.0
2023-05-04 09:30:00,191.9,193.52,191.6,193.37,351103.0,190.2006,191.8062,189.9032,191.6576,351103.0
2023-05-04 10:00:00,193.33,194.56,192.14,192.14,273033.0,191.6179,192.837,190.4385,190.4385,273033.0
2023-05-04 10:30:00,192.14,192.83,191.87,192.19,316948.0,190.4385,191.1223,190.1708,190.488,316948.0
2023-05-04 11:00:00,192.11,193.0,191.57,192.2,112037.0,190.4087,191.2908,189.8735,190.4979,112037.0
2023-05-04 11:30:00,192.26,192.41,191.34,191.45,117025.0,190.5574,190.7061,189.6455,189.7546,117025.0
2023-05-04 12:00:00,191.47,191.57,190.76,191.2,113969.0,189.7744,189.8735,189.0707,189.5068,113969.0
2023-05-04 12:30:00,191.25,192.04,190.79,191.72,146344.0,189.5563,190.3393,189.1004,190.0222,146344.0
2023-05-04 13:00:00,191.72,192.21,191.53,191.88,104979.0,190.0222,190.5078,189.8339,190.1808,104979.0
2023-05-04 13:30:00,191.89,192.2,191.63,192.2,99191.0,190.1907,190.4979,189.933,190.4979,99191.0
2023-05-04 14:00:00,192.21,192.23,191.64,191.8,113927.0,190.5078,190.5277,189.9429,190.1015,113927.0
2023-05-04 14:30:00,191.78,191.87,191.28,191.38,107327.0,190.0816,190.1708,189.5861,189.6852,107327.0
2023-05-04 15:00:00,191.32,191.94,191.19,191.93,142207.0,189.6257,190.2402,189.4969,190.2303,142207.0
2023-05-04 15:30:00,191.9,192.46,191.88,192.33,442596.0,190.2006,190.7556,190.1808,190.6268,442596.0
2023-05-05 09:30:00,193.95,195.7,193.25,195.46,269924.0,192.2324,193.9669,191.5386,193.7291,269924.0
2023-05-05 10:00:00,195.5,196.65,195.27,196.24,166631.0,193.7687,194.9085,193.5407,194.5021,166631.0
2023-05-05 10:30:00,196.31,196.68,196.1,196.24,194114.0,194.5715,194.9383,194.3634,194.5021,194114.0
2023-05-05 11:00:00,196.24,196.71,196.05,196.7,125319.0,194.5021,194.968,194.3138,194.9581,125319.0
2023-05-05 11:30:00,196.71,197.07,196.26,196.38,158820.0,194.968,195.3248,194.522,194.6409,158820.0
2023-05-05 12:00:00,196.42,196.57,196.04,196.14,105727.0,194.6806,194.8292,194.3039,194.403,105727.0
2023-05-05 12:30:00,196.16,196.41,195.99,196.38,99085.0,194.4229,194.6706,194.2544,194.6409,99085.0
2023-05-05 13:00:00,196.41,196.65,196.19,196.64,117909.0,194.6706,194.9085,194.4526,194.8986,117909.0
2023-05-05 13:30:00,196.62,196.89,196.41,196.88,110680.0,194.8788,195.1464,194.6706,195.1365,110680.0
2023-05-05 14:00:00,196.9,197.23,196.59,197.13,133585.0,195.1563,195.4834,194.849,195.3843,133585.0
2023-05-05 14:30:00,197.16,197.77,197.16,197.59,258325.0,195.414,196.0186,195.414,195.8402,258325.0
2023-05-05 15:00:00,197.61,198.03,197.37,198.03,201472.0,195.86,196.2763,195.6221,196.2763,201472.0
2023-05-05 15:30:00,198.02,198.11,197.51,197.66,604298.0,196.2664,196.3556,195.7609,195.9096,604298.0
2023-05-08 09:30:00,198.72,200.5,197.36,197.83,491739.0,196.9602,198.7244,195.6122,196.0781,491739.0
2023-05-08 10:00:00,197.88,198.16,196.16,196.71,198463.0,196.1276,196.4051,194.4229,194.968,198463.0
2023-05-08 10:30:00,196.67,196.98,196.31,196.39,127379.0,194.9283,195.2356,194.5715,194.6508,127379.0
2023-05-08 11:00:00,196.39,197.11,196.18,196.3,164160.0,194.6508,195.3644,194.4427,194.5616,164160.0
2023-05-08 11:30:00,196.26,197.92,196.08,197.89,105534.0,194.522,196.1673,194.3436,196.1375,105534.0
2023-05-08 12:00:00,197.9,198.2,197.52,197.62,155544.0,196.1474,196.4448,195.7708,195.8699,155544.0
2023-05-08 12:30:00,197.63,197.81,197.35,197.45,112747.0,195.8798,196.0582,195.6023,195.7014,112747.0
2023-05-08 13:00:00,197.45,197.9,197.15,197.55,113427.0,195.7014,196.1474,195.4041,195.8005,113427.0
2023-05-08 13:30:00,197.59,197.78,197.42,197.7,97865.0,195.8402,196.0285,195.6717,195.9492,97865.0
2023-05-08 14:00:00,197.7,197.86,196.76,197.2,83033.0,195.9492,196.1078,195.0175,195.4536,83033.0
2023-05-08 14:30:00,197.2,197.82,197.2,197.82,82683.0,195.4536,196.0682,195.4536,196.0682,82683.0
2023-05-08 15:00:00,197.84,197.84,197.29,197.38,92703.0,196.088,196.088,195.5429,195.6321,92703.0
2023-05-08 15:30:00,197.37,198.1,197.24,197.92,320646.0,195.6221,196.3457,195.4933,196.1673,320646.0
2023-05-09 09:30:00,196.78,200.08,196.78,199.81,445504.0,195.0374,198.3081,195.0374,198.0405,445504.0
2023-05-09 10:00:00,199.81,200.98,199.24,200.83,398557.0,198.0405,199.2002,197.4756,199.0515,398557.0
2023-05-09 10:30:00,200.84,201.65,200.31,200.67,427209.0,199.0614,199.8642,198.5361,198.8929,427209.0
2023-05-09 11:00:00,200.71,201.37,200.17,201.1,192072.0,198.9326,199.5867,198.3973,199.3191,192072.0
2023-05-09 11:30:00,201.11,201.69,200.93,201.04,285371.0,199.329,199.9039,199.1506,199.2596,285371.0
2023-05-09 12:00:00,201.03,202.04,200.95,201.46,328353.0,199.2497,200.2508,199.1704,199.6759,328353.0
2023-05-09 12:30:00,201.48,202.47,201.4,202.36,257289.0,199.6957,200.677,199.6165,200.568,257289.0
2023-05-09 13:00:00,202.33,202.82,202.18,202.76,279522.0,200.5382,201.0239,200.3895,200.9644,279522.0
2023-05-09 13:30:00,202.78,203.15,202.34,203.12,279497.0,200.9842,201.351,200.5481,201.3212,279497.0
2023-05-09 14:00:00,203.14,203.8,202.62,202.79,313929.0,201.341,201.9952,200.8256,200.9941,313929.0
2023-05-09 14:30:00,202.87,203.0,202.3,202.76,169470.0,201.0734,201.2023,200.5085,200.9644,169470.0
2023-05-09 15:00:00,202.76,203.02,202.01,202.03,299989.0,200.9644,201.2221,200.2211,200.2409,299989.0
2023-05-09 15:30:00,202.03,202.22,201.11,201.18,828888.0,200.2409,200.4292,199.329,199.3984,828888.0
2023-05-10 09:30:00,204.94,206.28,203.04,204.48,979513.0,203.1251,204.4532,201.2419,202.6692,979513.0
2023-05-10 10:00:00,204.49,205.2,203.51,203.81,425443.0,202.6791,203.3828,201.7078,202.0051,425443.0
2023-05-10 10:30:00,203.86,204.46,203.05,204.21,309700.0,202.0547,202.6494,201.2518,202.4016,309700.0
2023-05-10 11:00:00,204.23,204.95,204.2,204.74,271348.0,202.4214,203.135,202.3917,202.9269,271348.0
2023-05-10 11:30:00,204.74,205.19,204.28,204.52,181006.0,202.9269,203.3729,202.4709,202.7088,181006.0
2023-05-10 12:00:00,204.49,204.49,203.72,204.08,195491.0,202.6791,202.6791,201.9159,202.2727,195491.0
2023-05-10 12:30:00,204.06,204.65,204.06,204.5,180915.0,202.2529,202.8377,202.2529,202.689,180915.0
2023-05-10 13:00:00,204.5,204.7,203.62,203.66,209376.0,202.689,202.8872,201.8168,201.8564,209376.0
2023-05-10 13:30:00,203.61,204.2,203.41,204.0,196566.0,201.8069,202.3917,201.6087,202.1934,196566.0
2023-05-10 14:00:00,203.94,204.95,203.85,204.71,161809.0,202.134,203.135,202.0448,202.8971,161809.0
2023-05-10 14:30:00,204.71,205.3,204.69,205.06,155060.0,202.8971,203.4819,202.8773,203.244,155060.0
2023-05-10 15:00:00,205.03,205.58,204.87,205.35,202087.0,203.2143,203.7594,203.0557,203.5315,202087.0
2023-05-10 15:30:00,205.36,205.49,204.8,204.8,607027.0,203.5414,203.6702,202.9863,202.9863,607027.0
2023-05-11 09:30:00,202.91,203.4,198.55,200.1,759215.0,201.1131,201.5987,196.7917,198.328,759215.0
2023-05-11 10:00:00,200.15,202.4,200.03,202.25,432646.0,198.3775,200.6076,198.2586,200.4589,432646.0
2023-05-11 10:30:00,202.35,202.58,201.21,202.56,142722.0,200.558,200.786,199.4281,200.7662,142722.0
2023-05-11 11:00:00,202.55,203.24,202.41,203.03,212221.0,200.7563,201.4402,200.6175,201.232,212221.0
2023-05-11 11:30:00,203.04,203.23,202.41,203.1,163300.0,201.2419,201.4302,200.6175,201.3014,163300.0
2023-05-11 12:00:00,203.13,203.14,202.04,202.26,168573.0,201.3311,201.341,200.2508,200.4688,168573.0
2023-05-11 12:30:00,202.31,202.59,202.19,202.31,91759.0,200.5184,200.7959,200.3995,200.5184,91759.0
2023-05-11 13:00:00,202.32,202.87,202.13,202.84,181645.0,200.5283,201.0734,200.34,201.0437,181645.0
2023-05-11 13:30:00,202.81,203.27,202.03,202.76,105429.0,201.014,201.4699,200.2409,200.9644,105429.0
2023-05-11 14:00:00,202.78,203.06,202.58,202.96,51863.0,200.9842,201.2618,200.786,201.1626,51863.0
2023-05-11 14:30:00,202.99,203.8,202.94,203.47,124251.0,201.1924,201.9952,201.1428,201.6681,124251.0
2023-05-11 15:00:00,203.46,203.62,202.85,202.97,174913.0,201.6582,201.8168,201.0536,201.1726,174913.0
2023-05-11 15:30:00,202.96,203.66,202.41,203.4,465855.0,201.1626,201.8564,200.6175,201.5987,465855.0
2023-05-12 09:30:00,203.43,203.97,202.07,202.13,509801.0,201.6285,202.1637,200.2805,200.34,509801.0
2023-05-12 10:00:00,202.1,202.24,200.76,201.73,396372.0,200.3103,200.449,198.9821,199.9435,396372.0
2023-05-12 10:30:00,201.72,202.07,201.09,201.39,233016.0,199.9336,200.2805,199.3092,199.6065,233016.0
2023-05-12 11:00:00,201.36,201.67,200.56,201.0,210672.0,199.5768,199.8841,198.7839,199.22,210672.0
2023-05-12 11:30:00,200.98,201.64,200.93,201.58,112918.0,199.2002,199.8543,199.1506,199.7949,112918.0
2023-05-12 12:00:00,201.61,201.64,200.92,200.97,119026.0,199.8246,199.8543,199.1407,199.1903,119026.0
2023-05-12 12:30:00,200.96,201.05,200.13,200.68,172222.0,199.1804,199.2696,198.3577,198.9028,172222.0
2023-05-12 13:00:00,200.66,201.72,200.58,201.5,139679.0,198.883,199.9336,198.8037,199.7156,139679.0
2023-05-12 13:30:00,201.49,201.71,200.92,201.05,106845.0,199.7057,199.9237,199.1407,199.2696,106845.0
2023-05-12 14:00:00,201.0,201.25,200.84,201.05,121532.0,199.22,199.4678,199.0614,199.2696,121532.0
2023-05-12 14:30:00,201.05,201.16,200.66,200.86,150142.0,199.2696,199.3786,198.883,199.0812,150142.0
2023-05-12 15:00:00,200.86,201.24,200.72,201.13,222493.0,199.0812,199.4579,198.9425,199.3488,222493.0
2023-05-12 15:30:00,201.15,201.91,201.04,201.81,487590.0,199.3687,200.1219,199.2596,200.0228,487590.0
2023-05-15 09:30:00,203.75,205.4,202.47,203.82,589742.0,201.9456,203.581,200.677,202.015,589742.0
2023-05-15 10:00:00,203.88,204.25,203.26,203.51,292789.0,202.0745,202.4412,201.46,201.7078,292789.0
2023-05-15 10:30:00,203.52,204.92,203.42,204.05,219122.0,201.7177,203.1053,201.6186,202.243,219122.0
2023-05-15 11:00:00,204.05,204.7,203.86,204.37,153113.0,202.243,202.8872,202.0547,202.5602,153113.0
2023-05-15 11:30:00,204.37,205.27,203.9,205.06,268881.0,202.5602,203.4522,202.0943,203.244,268881.0
2023-05-15 12:00:00,205.05,205.3,204.24,204.41,99067.0,203.2341,203.4819,202.4313,202.5998,99067.0
2023-05-15 12:30:00,204.47,204.47,204.02,204.32,94267.0,202.6593,202.6593,202.2133,202.5106,94267.0
2023-05-15 13:00:00,204.32,204.9,204.04,204.07,222566.0,202.5106,203.0855,202.2331,202.2628,222566.0
2023-05-15 13:30:00,204.06,204.32,203.68,204.14,126262.0,202.2529,202.5106,201.8763,202.3322,126262.0
2023-05-15 14:00:00,204.15,204.25,203.86,204.02,93702.0,202.3421,202.4412,202.0547,202.2133,93702.0
2023-05-15 14:30:00,204.02,204.2,203.58,203.72,88659.0,202.2133,202.3917,201.7771,201.9159,88659.0
2023-05-15 15:00:00,203.74,203.85,203.31,203.5,115907.0,201.9357,202.0448,201.5095,201.6979,115907.0
2023-05-15 15:30:00,203.48,203.58,202.84,203.41,519646.0,201.678,201.7771,201.0437,201.6087,519646.0
2023-05-16 09:30:00,201.93,204.33,201.75,204.3,350722.0,200.1418,202.5205,199.9634,202.4908,350722.0
2023-05-16 10:00:00,204.33,204.37,203.09,204.08,157768.0,202.5205,202.5602,201.2915,202.2727,157768.0
2023-05-16 10:30:00,204.1,205.12,203.84,204.8,218575.0,202.2925,203.3035,202.0348,202.9863,218575.0
2023-05-16 11:00:00,204.87,205.0,204.27,204.82,133731.0,203.0557,203.1846,202.461,203.0062,133731.0
2023-05-16 11:30:00,204.87,204.97,204.06,204.63,253519.0,203.0557,203.1548,202.2529,202.8178,253519.0
2023-05-16 12:00:00,204.69,204.69,203.85,204.32,84032.0,202.8773,202.8773,202.0448,202.5106,84032.0
2023-05-16 12:30:00,204.31,204.53,203.84,204.37,101873.0,202.5007,202.7187,202.0348,202.5602,101873.0
2023-05-16 13:00:00,204.39,204.48,203.81,203.85,118648.0,202.58,202.6692,202.0051,202.0448,118648.0
2023-05-16 13:30:00,203.92,204.43,203.88,204.26,60359.0,202.1141,202.6196,202.0745,202.4511,60359.0
2023-05-16 14:00:00,204.23,204.66,203.96,204.53,291773.0,202.4214,202.8476,202.1538,202.7187,291773.0
2023-05-16 14:30:00,204.55,205.33,204.37,205.21,226135.0,202.7386,203.5117,202.5602,203.3927,226135.0
2023-05-16 15:00:00,205.2,205.57,205.1,205.5,158834.0,203.3828,203.7495,203.2837,203.6801,158834.0
2023-05-16 15:30:00,205.48,205.67,204.5,204.55,512445.0,203.6603,203.8486,202.689,202.7386,512445.0
2023-05-17 09:30:00,206.5,206.75,204.95,205.17,326516.0,204.6713,204.9191,203.135,203.3531,326516.0
2023-05-17 10:00:00,205.34,205.77,204.8,205.58,226474.0,203.5216,203.9478,202.9863,203.7594,226474.0
2023-05-17 10:30:00,205.62,206.88,205.58,206.78,165125.0,203.7991,205.0479,203.7594,204.9488,165125.0
2023-05-17 11:00:00,206.8,207.09,206.24,206.42,341185.0,204.9686,205.2561,204.4136,204.592,341185.0
2023-05-17 11:30:00,206.44,207.88,206.19,207.19,353886.0,204.6118,206.0391,204.364,205.3552,353886.0
2023-05-17 12:00:00,207.22,207.22,206.69,207.05,92947.0,205.3849,205.3849,204.8596,205.2164,92947.0
2023-05-17 12:30:00,207.11,208.16,207.09,207.99,229576.0,205.2759,206.3166,205.2561,206.1481,229576.0
2023-05-17 13:00:00,208.0,208.54,207.89,208.37,299026.0,206.158,206.6932,206.049,206.5247,299026.0
2023-05-17 13:30:00,208.4,208.93,208.03,208.55,170914.0,206.5545,207.0798,206.1877,206.7031,170914.0
2023-05-17 14:00:00,208.52,208.6,207.96,208.25,258348.0,206.6734,206.7527,206.1184,206.4058,258348.0
2023-05-17 14:30:00,208.26,208.62,207.98,208.24,151397.0,206.4157,206.7725,206.1382,206.3959,151397.0
2023-05-17 15:00:00,208.23,209.29,208.15,208.88,293021.0,206.386,207.4366,206.3067,207.0302,293021.0
2023-05-17 15:30:00,208.89,209.49,208.62,209.38,572943.0,207.0401,207.6348,206.7725,207.5258,572943.0
2023-05-18 09:30:00,209.5,211.11,209.38,209.94,533246.0,207.6447,209.2405,207.5258,208.0808,533246.0
2023-05-18 10:00:00,209.94,211.65,209.33,211.59,238781.0,208.0808,209.7757,207.4762,209.7162,238781.0
2023-05-18 10:30:00,211.6,212.14,211.01,212.06,237522.0,209.7261,210.2613,209.1413,210.1821,237522.0
2023-05-18 11:00:00,212.09,212.88,211.85,212.28,196449.0,210.2118,210.9948,209.9739,210.4001,196449.0
2023-05-18 11:30:00,212.38,212.88,211.76,212.03,160142.0,210.4992,210.9948,209.8847,210.1523,160142.0
2023-05-18 12:00:00,211.99,212.35,211.19,211.59,135309.0,210.1127,210.4695,209.3198,209.7162,135309.0
2023-05-18 12:30:00,211.59,212.18,211.53,211.86,116920.0,209.7162,210.301,209.6567,209.9838,116920.0
2023-05-18 13:00:00,211.91,212.42,211.79,211.8,114172.0,210.0334,210.5389,209.9144,209.9244,114172.0
2023-05-18 13:30:00,211.84,212.12,211.49,211.67,66764.0,209.964,210.2415,209.6171,209.7955,66764.0
2023-05-18 14:00:00,211.64,212.54,211.51,212.41,66329.0,209.7658,210.6578,209.6369,210.529,66329.0
2023-05-18 14:30:00,212.44,213.23,212.35,213.13,169774.0,210.5587,211.3417,210.4695,211.2426,169774.0
2023-05-18 15:00:00,213.2,213.69,212.86,213.67,137129.0,211.312,211.7976,210.975,211.7778,137129.0
2023-05-18 15:30:00,213.7,213.88,213.28,213.37,719914.0,211.8075,211.9859,211.3912,211.4805,719914.0
2023-05-19 09:30:00,212.96,213.24,210.78,211.19,456274.0,211.0741,211.3516,208.9134,209.3198,456274.0
2023-05-19 10:00:00,211.17,211.9,210.12,211.47,251871.0,209.2999,210.0235,208.2592,209.5973,251871.0
2023-05-19 10:30:00,211.48,211.82,210.75,211.42,145246.0,209.6072,209.9442,208.8837,209.5477,145246.0
2023-05-19 11:00:00,211.33,211.73,210.36,210.42,146833.0,209.4585,209.855,208.4971,208.5566,146833.0
2023-05-19 11:30:00,210.41,211.27,209.93,210.67,251229.0,208.5467,209.399,208.0709,208.8044,251229.0
2023-05-19 12:00:00,210.7,211.32,210.41,210.56,107615.0,208.8341,209.4486,208.5467,208.6953,107615.0
2023-05-19 12:30:00,210.58,211.07,210.24,210.95,72949.0,208.7152,209.2008,208.3782,209.0819,72949.0
2023-05-19 13:00:00,211.0,211.26,210.72,210.85,85429.0,209.1314,209.3891,208.8539,208.9828,85429.0
2023-05-19 13:30:00,210.85,211.1,210.68,210.75,84749.0,208.9828,209.2306,208.8143,208.8837,84749.0
2023-05-19 14:00:00,210.8,211.52,210.63,211.11,77258.0,208.9332,209.6468,208.7647,209.2405,77258.0
2023-05-19 14:30:00,211.09,211.51,210.84,211.29,131710.0,209.2206,209.6369,208.9729,209.4189,131710.0
2023-05-19 15:00:00,211.3,211.36,210.65,210.69,233048.0,209.4288,209.4883,208.7845,208.8242,233048.0
2023-05-19 15:30:00,210.73,210.8,210.28,210.32,634821.0,208.8638,208.9332,208.4178,208.4575,634821.0
2023-05-22 09:30:00,209.17,211.38,209.04,210.7,275998.0,207.3176,209.5081,207.1888,208.8341,275998.0
2023-05-22 10:00:00,210.68,211.94,210.47,211.58,401540.0,208.8143,210.0631,208.6061,209.7063,401540.0
2023-05-22 10:30:00,211.61,212.82,211.61,212.54,225732.0,209.736,210.9353,209.736,210.6578,225732.0
2023-05-22 11:00:00,212.52,212.64,211.89,211.99,88784.0,210.638,210.7569,210.0136,210.1127,88784.0
2023-05-22 11:30:00,211.99,212.08,211.28,211.41,79236.0,210.1127,210.2019,209.409,209.5378,79236.0
2023-05-22 12:00:00,211.4,212.16,211.1,211.34,107293.0,209.5279,210.2812,209.2306,209.4684,107293.0
2023-05-22 12:30:00,211.34,211.96,211.26,211.82,50417.0,209.4684,210.0829,209.3891,209.9442,50417.0
2023-05-22 13:00:00,211.81,212.11,211.29,211.97,71986.0,209.9343,210.2316,209.4189,210.0928,71986.0
2023-05-22 13:30:00,211.95,212.25,211.85,212.02,135015.0,210.073,210.3704,209.9739,210.1424,135015.0
2023-05-22 14:00:00,211.99,212.17,211.73,212.01,116326.0,210.1127,210.2911,209.855,210.1325,116326.0
2023-05-22 14:30:00,212.01,212.04,211.64,211.75,110474.0,210.1325,210.1622,209.7658,209.8748,110474.0
2023-05-22 15:00:00,211.74,211.83,211.02,211.23,108869.0,209.8649,209.9541,209.1513,209.3594,108869.0
2023-05-22 15:30:00,211.26,211.33,210.15,210.31,482243.0,209.3891,209.4585,208.289,208.4475,482243.0
2023-05-23 09:30:00,207.74,209.54,207.01,209.32,453257.0,205.9003,207.6844,205.1768,207.4663,453257.0
2023-05-23 10:00:00,209.35,209.64,207.94,208.13,237420.0,207.4961,207.7835,206.0985,206.2869,237420.0
2023-05-23 10:30:00,208.16,208.75,207.81,208.59,150987.0,206.3166,206.9014,205.9697,206.7428,150987.0
2023-05-23 11:00:00,208.64,209.15,207.68,208.68,118423.0,206.7923,207.2978,205.8408,206.832,118423.0
2023-05-23 11:30:00,208.64,208.75,207.99,208.17,117857.0,206.7923,206.9014,206.1481,206.3265,117857.0
2023-05-23 12:00:00,208.18,208.33,207.57,207.74,137012.0,206.3364,206.4851,205.7318,205.9003,137012.0
2023-05-23 12:30:00,207.79,208.07,207.56,207.8,123453.0,205.9499,206.2274,205.7219,205.9598,123453.0
2023-05-23 13:00:00,207.84,208.32,207.52,207.82,83266.0,205.9994,206.4752,205.6823,205.9796,83266.0
2023-05-23 13:30:00,207.8,208.06,207.46,207.83,136420.0,205.9598,206.2175,205.6228,205.9895,136420.0
2023-05-23 14:00:00,207.83,207.98,206.7,207.11,161818.0,205.9895,206.1382,204.8695,205.2759,161818.0
2023-05-23 14:30:00,207.07,207.45,206.68,206.81,85864.0,205.2362,205.6129,204.8497,204.9785,85864.0
2023-05-23 15:00:00,206.84,207.22,206.47,206.77,140985.0,205.0083,205.3849,204.6416,204.9389,140985.0
2023-05-23 15:30:00,206.74,207.24,206.62,206.66,499875.0,204.9092,205.4047,204.7902,204.8299,499875.0
2023-05-24 09:30:00,206.04,208.38,205.42,207.41,541183.0,204.2154,206.5346,203.6009,205.5732,541183.0
2023-05-24 10:00:00,207.39,207.78,206.47,206.69,300471.0,205.5534,205.94,204.6416,204.8596,300471.0
2023-05-24 10:30:00,206.63,207.53,206.63,206.9,189997.0,204.8001,205.6922,204.8001,205.0677,189997.0
2023-05-24 11:00:00,206.95,208.01,206.67,207.52,149458.0,205.1173,206.1679,204.8398,205.6823,149458.0
2023-05-24 11:30:00,207.53,207.72,206.88,207.52,127532.0,205.6922,205.8805,205.0479,205.6823,127532.0
2023-05-24 12:00:00,207.54,208.44,207.52,208.13,154333.0,205.7021,206.5941,205.6823,206.2869,154333.0
2023-05-24 12:30:00,208.07,208.49,207.82,208.03,118042.0,206.2274,206.6437,205.9796,206.1877,118042.0
2023-05-24 13:00:00,208.07,209.03,207.98,208.68,105466.0,206.2274,207.1789,206.1382,206.832,105466.0
2023-05-24 13:30:00,208.69,209.33,208.66,209.05,110659.0,206.8419,207.4762,206.8122,207.1987,110659.0
2023-05-24 14:00:00,209.06,209.29,208.46,208.67,100472.0,207.2086,207.4366,206.6139,206.8221,100472.0
2023-05-24 14:30:00,208.69,209.22,208.58,208.81,133603.0,206.8419,207.3672,206.7329,206.9608,133603.0
2023-05-24 15:00:00,208.81,210.07,208.7,209.96,205945.0,206.9608,208.2097,206.8518,208.1006,205945.0
2023-05-24 15:30:00,209.94,210.21,208.83,209.06,679629.0,208.0808,208.3484,206.9807,207.2086,679629.0
2023-05-25 09:30:00,212.02,212.33,208.44,209.28,507880.0,210.1424,210.4497,206.5941,207.4267,507880.0
2023-05-25 10:00:00,209.23,209.66,208.8,209.2,208363.0,207.3771,207.8033,206.9509,207.3474,208363.0
2023-05-25 10:30:00,209.24,209.81,208.72,209.81,213712.0,207.387,207.952,206.8716,207.952,213712.0
2023-05-25 11:00:00,209.81,210.22,209.5,209.89,220976.0,207.952,208.3583,207.6447,208.0313,220976.0
2023-05-25 11:30:00,209.93,209.93,208.86,209.36,182835.0,208.0709,208.0709,207.0104,207.506,182835.0
2023-05-25 12:00:00,209.38,210.21,209.35,210.16,170546.0,207.5258,208.3484,207.4961,208.2989,170546.0
2023-05-25 12:30:00,210.14,210.2,209.42,209.71,159951.0,208.2791,208.3385,207.5654,207.8529,159951.0
2023-05-25 13:00:00,209.71,210.25,209.42,210.13,105593.0,207.8529,208.3881,207.5654,208.2691,105593.0
2023-05-25 13:30:00,210.1,210.57,210.06,210.57,150408.0,208.2394,208.7052,208.1998,208.7052,150408.0
2023-05-25 14:00:00,210.63,211.37,210.61,210.61,202379.0,208.7647,209.4982,208.7449,208.7449,202379.0
2023-05-25 14:30:00,210.61,210.66,209.75,209.95,235033.0,208.7449,208.7944,207.8925,208.0907,235033.0
2023-05-25 15:00:00,209.95,210.48,209.77,210.44,221048.0,208.0907,208.616,207.9123,208.5764,221048.0
2023-05-25 15:30:00,210.44,210.5,209.58,209.92,954266.0,208.5764,208.6359,207.724,208.061,954266.0
2023-05-26 09:30:00,212.8,214.55,212.55,213.55,717660.0,210.9155,212.65,210.6677,211.6589,717660.0
2023-05-26 10:00:00,213.55,214.56,213.0,214.45,482903.0,211.6589,212.6599,211.1137,212.5509,482903.0
2023-05-26 10:30:00,214.46,216.15,214.31,215.51,383558.0,212.5608,214.2358,212.4121,213.6015,383558.0
2023-05-26 11:00:00,215.51,215.58,214.8,215.07,217534.0,213.6015,213.6709,212.8978,213.1654,217534.0
2023-05-26 11:30:00,215.09,215.9,214.91,215.26,173755.0,213.1852,213.988,213.0068,213.3537,173755.0
2023-05-26 12:00:00,215.26,215.78,215.2,215.5,225052.0,213.3537,213.8691,213.2942,213.5916,225052.0
2023-05-26 12:30:00,215.5,215.64,215.18,215.54,232082.0,213.5916,213.7303,213.2744,213.6312,232082.0
2023-05-26 13:00:00,215.57,215.64,215.03,215.2,171725.0,213.661,213.7303,213.1257,213.2942,171725.0
2023-05-26 13:30:00,215.18,215.44,214.91,215.35,307030.0,213.2744,213.5321,213.0068,213.4429,307030.0
2023-05-26 14:00:00,215.37,215.49,214.85,215.28,216650.0,213.4627,213.5817,212.9473,213.3735,216650.0
2023-05-26 14:30:00,215.32,215.75,215.12,215.43,196354.0,213.4132,213.8394,213.215,213.5222,196354.0
2023-05-26 15:00:00,215.43,215.76,215.35,215.41,276012.0,213.5222,213.8493,213.4429,213.5024,276012.0
2023-05-26 15:30:00,215.39,215.72,215.03,215.46,572824.0,213.4826,213.8096,213.1257,213.5519,572824.0
2023-05-30 09:30:00,219.27,222.14,217.19,217.51,1412763.0,217.3282,220.1728,215.2666,215.5838,1412763.0
2023-05-30 10:00:00,217.53,218.11,215.73,215.97,1149863.0,215.6036,216.1785,213.8196,214.0574,1149863.0
2023-05-30 10:30:00,215.98,217.93,215.77,217.18,556695.0,214.0673,216.0001,213.8592,215.2567,556695.0
2023-05-30 11:00:00,217.18,217.9,216.92,217.54,361900.0,215.2567,215.9703,214.999,215.6135,361900.0
2023-05-30 11:30:00,217.55,217.71,216.25,216.95,324009.0,215.6234,215.782,214.3349,215.0287,324009.0
2023-05-30 12:00:00,216.95,217.44,216.69,216.91,239428.0,215.0287,215.5144,214.771,214.9891,239428.0
2023-05-30 12:30:00,216.92,218.41,216.77,218.31,291415.0,214.999,216.4758,214.8503,216.3767,291415.0
2023-05-30 13:00:00,218.32,218.41,217.78,217.87,219820.0,216.3866,216.4758,215.8514,215.9406,219820.0
2023-05-30 13:30:00,217.86,218.46,217.53,217.59,218630.0,215.9307,216.5254,215.6036,215.6631,218630.0
2023-05-30 14:00:00,217.6,218.24,217.08,218.1,234516.0,215.673,216.3073,215.1576,216.1686,234516.0
2023-05-30 14:30:00,218.1,218.79,218.03,218.26,222791.0,216.1686,216.8525,216.0992,216.3271,222791.0
2023-05-30 15:00:00,218.23,218.99,217.9,218.84,318317.0,216.2974,217.0507,215.9703,216.902,318317.0
2023-05-30 15:30:00,218.82,219.11,218.32,218.84,989986.0,216.8822,217.1696,216.3866,216.902,989986.0
2023-05-31 09:30:00,219.55,222.22,217.89,219.97,1324506.0,217.6057,220.2521,215.9604,218.022,1324506.0
2023-05-31 10:00:00,219.97,219.97,217.06,217.78,748598.0,218.022,218.022,215.1378,215.8514,748598.0
2023-05-31 10:30:00,217.81,219.52,217.51,218.84,479580.0,215.8811,217.576,215.5838,216.902,479580.0
2023-05-31 11:00:00,218.84,219.34,218.65,218.94,316451.0,216.902,217.3976,216.7137,217.0011,316451.0
2023-05-31 11:30:00,218.95,219.45,218.84,219.03,414747.0,217.011,217.5066,216.902,217.0903,414747.0
2023-05-31 12:00:00,219.04,219.48,218.8,219.44,258940.0,217.1002,217.5363,216.8624,217.4967,258940.0
2023-05-31 12:30:00,219.44,220.38,219.38,220.05,361406.0,217.4967,218.4284,217.4372,218.1013,361406.0
2023-05-31 13:00:00,220.05,220.95,219.94,220.82,399408.0,218.1013,218.9933,217.9923,218.8645,399408.0
2023-05-31 13:30:00,220.8,221.83,220.51,220.81,602710.0,218.8447,219.8655,218.5572,218.8546,602710.0
2023-05-31 14:00:00,220.8,221.88,220.57,221.36,506625.0,218.8447,219.9151,218.6167,219.3997,506625.0
2023-05-31 14:30:00,221.38,221.64,220.85,221.47,404263.0,219.4195,219.6772,218.8942,219.5087,404263.0
2023-05-31 15:00:00,221.48,221.54,220.03,220.14,619093.0,219.5186,219.5781,218.0815,218.1905,619093.0
2023-05-31 15:30:00,220.15,225.0,220.13,224.1,2691078.0,218.2004,223.0075,218.1806,222.1154,2691078.0
2023-06-01 09:30:00,208.22,213.44,206.06,211.25,3641195.0,206.3761,211.5498,204.2352,209.3792,3641195.0
2023-06-01 10:00:00,211.38,213.96,210.13,213.9,1651247.0,209.5081,212.0652,208.2691,212.0058,1651247.0
2023-06-01 10:30:00,213.88,214.69,212.7,213.82,1437018.0,211.9859,212.7888,210.8164,211.9265,1437018.0
2023-06-01 11:00:00,213.87,214.38,211.6,211.9,989925.0,211.976,212.4815,209.7261,210.0235,989925.0
2023-06-01 11:30:00,211.93,212.87,211.11,212.56,939900.0,210.0532,210.9849,209.2405,210.6776,939900.0
2023-06-01 12:00:00,212.56,214.06,212.56,213.75,829399.0,210.6776,212.1643,210.6776,211.8571,829399.0
2023-06-01 12:30:00,213.77,214.53,213.42,214.48,514523.0,211.8769,212.6302,211.53,212.5806,514523.0
2023-06-01 13:00:00,214.46,214.59,213.16,213.18,635161.0,212.5608,212.6896,211.2723,211.2921,635161.0
2023-06-01 13:30:00,213.18,214.55,212.69,214.5,720538.0,211.2921,212.65,210.8065,212.6004,720538.0
2023-06-01 14:00:00,214.52,215.28,213.99,214.47,626841.0,212.6203,213.3735,212.095,212.5707,626841.0
2023-06-01 14:30:00,214.48,215.36,214.34,214.81,605609.0,212.5806,213.4528,212.4419,212.9077,605609.0
2023-06-01 15:00:00,214.8,215.29,213.72,213.77,631594.0,212.8978,213.3834,211.8274,211.8769,631594.0
2023-06-01 15:30:00,213.79,213.81,212.56,212.95,1511900.0,211.8967,211.9166,210.6776,211.0642,1511900.0
2023-06-02 09:30:00,212.9,216.14,212.33,212.74,1480622.0,211.0146,214.2259,210.4497,210.856,1480622.0
2023-06-02 10:00:00,212.75,213.38,210.73,212.06,830801.0,210.8659,211.4904,208.8638,210.1821,830801.0
2023-06-02 10:30:00,212.1,212.69,211.65,212.22,432058.0,210.2217,210.8065,209.7757,210.3406,432058.0
2023-06-02 11:00:00,212.25,212.55,211.35,212.19,368393.0,210.3704,210.6677,209.4783,210.3109,368393.0
2023-06-02 11:30:00,212.24,212.38,210.86,210.97,425596.0,210.3605,210.4992,208.9927,209.1017,425596.0
2023-06-02 12:00:00,211.0,211.77,210.43,210.63,421229.0,209.1314,209.8946,208.5665,208.7647,421229.0
2023-06-02 12:30:00,210.67,212.44,210.67,212.04,452053.0,208.8044,210.5587,208.8044,210.1622,452053.0
2023-06-02 13:00:00,212.04,212.33,211.24,211.86,262846.0,210.1622,210.4497,209.3693,209.9838,262846.0
2023-06-02 13:30:00,211.85,212.15,211.45,211.98,188282.0,209.9739,210.2713,209.5775,210.1028,188282.0
2023-06-02 14:00:00,211.98,212.27,211.34,211.84,274237.0,210.1028,210.3902,209.4684,209.964,274237.0
2023-06-02 14:30:00,211.84,212.7,211.75,212.56,308089.0,209.964,210.8164,209.8748,210.6776,308089.0
2023-06-02 15:00:00,212.57,212.62,211.66,211.68,370190.0,210.6875,210.7371,209.7856,209.8054,370190.0
2023-06-02 15:30:00,211.66,213.28,211.65,212.94,1139789.0,209.7856,211.3912,209.7757,211.0543,1139789.0
2023-06-05 09:30:00,210.47,211.01,207.96,208.97,869673.0,208.6061,209.1413,206.1184,207.1194,869673.0
2023-06-05 10:00:00,209.0,210.52,208.15,208.26,411156.0,207.1492,208.6557,206.3067,206.4157,411156.0
2023-06-05 10:30:00,208.26,208.57,207.62,208.09,464654.0,206.4157,206.723,205.7814,206.2472,464654.0
2023-06-05 11:00:00,208.1,208.16,207.05,207.77,439482.0,206.2571,206.3166,205.2164,205.93,439482.0
2023-06-05 11:30:00,207.76,209.56,207.46,209.28,473494.0,205.9201,207.7042,205.6228,207.4267,473494.0
2023-06-05 12:00:00,209.28,210.79,209.02,210.71,372756.0,207.4267,208.9233,207.169,208.844,372756.0
2023-06-05 12:30:00,210.75,211.5,210.72,211.27,343378.0,208.8837,209.627,208.8539,209.399,343378.0
2023-06-05 13:00:00,211.3,212.32,211.29,211.96,348069.0,209.4288,210.4397,209.4189,210.0829,348069.0
2023-06-05 13:30:00,211.99,212.03,210.93,211.44,250888.0,210.1127,210.1523,209.0621,209.5675,250888.0
2023-06-05 14:00:00,211.46,211.94,210.91,211.08,242676.0,209.5874,210.0631,209.0422,209.2107,242676.0
2023-06-05 14:30:00,211.06,211.1,210.03,210.76,345097.0,209.1909,209.2306,208.17,208.8936,345097.0
2023-06-05 15:00:00,210.75,211.27,210.25,210.47,365583.0,208.8837,209.399,208.3881,208.6061,365583.0
2023-06-05 15:30:00,210.44,210.85,209.62,209.89,743825.0,208.5764,208.9828,207.7637,208.0313,743825.0
2023-06-06 09:30:00,208.55,210.25,208.37,210.02,659519.0,206.7031,208.3881,206.5247,208.1601,659519.0
2023-06-06 10:00:00,210.03,210.81,209.41,210.41,419077.0,208.17,208.9431,207.5555,208.5467,419077.0
2023-06-06 10:30:00,210.42,211.1,210.14,211.0,288645.0,208.5566,209.2306,208.2791,209.1314,288645.0
2023-06-06 11:00:00,211.03,211.29,209.45,210.21,288071.0,209.1612,209.4189,207.5952,208.3484,288071.0
2023-06-06 11:30:00,210.23,211.43,209.87,211.38,304089.0,208.3683,209.5576,208.0114,209.5081,304089.0
2023-06-06 12:00:00,211.35,211.92,211.04,211.8,215245.0,209.4783,210.0433,209.1711,209.9244,215245.0
2023-06-06 12:30:00,211.8,212.14,211.32,211.86,193325.0,209.9244,210.2613,209.4486,209.9838,193325.0
2023-06-06 13:00:00,211.83,212.31,211.82,212.22,194094.0,209.9541,210.4298,209.9442,210.3406,194094.0
2023-06-06 13:30:00,212.21,212.5,211.75,212.0,152121.0,210.3307,210.6182,209.8748,210.1226,152121.0
2023-06-06 14:00:00,212.03,213.03,211.92,212.99,215338.0,210.1523,211.1435,210.0433,211.1038,215338.0
2023-06-06 14:30:00,212.98,213.23,212.75,212.85,256965.0,211.0939,211.3417,210.8659,210.9651,256965.0
2023-06-06 15:00:00,212.86,213.09,212.39,212.85,156499.0,210.975,211.2029,210.5091,210.9651,156499.0
2023-06-06 15:30:00,212.84,213.4,212.79,212.91,565892.0,210.9551,211.5102,210.9056,211.0245,565892.0
2023-06-07 09:30:00,214.88,216.66,213.5,213.87,926476.0,212.9771,214.7413,211.6093,211.976,926476.0
2023-06-07 10:00:00,213.91,214.33,212.1,212.19,362904.0,212.0157,212.4319,210.2217,210.3109,362904.0
2023-06-07 10:30:00,212.15,212.38,210.15,210.56,373516.0,210.2713,210.4992,208.289,208.6953,373516.0
2023-06-07 11:00:00,210.58,211.58,210.47,211.15,202766.0,208.7152,209.7063,208.6061,209.2801,202766.0
2023-06-07 11:30:00,211.15,211.26,209.81,209.84,239060.0,209.2801,209.3891,207.952,207.9817,239060.0
2023-06-07 12:00:00,209.84,210.01,207.98,208.18,362086.0,207.9817,208.1502,206.1382,206.3364,362086.0
2023-06-07 12:30:00,208.18,208.21,205.85,205.87,520033.0,206.3364,206.3661,204.027,204.0469,520033.0
2023-06-07 13:00:00,205.86,206.13,204.78,205.93,595993.0,204.037,204.3046,202.9665,204.1063,595993.0
2023-06-07 13:30:00,205.93,206.46,205.59,206.24,362093.0,204.1063,204.6316,203.7693,204.4136,362093.0
2023-06-07 14:00:00,206.25,207.1,205.85,206.9,287577.0,204.4235,205.266,204.027,205.0677,287577.0
2023-06-07 14:30:00,206.88,206.95,206.29,206.95,198972.0,205.0479,205.1173,204.4631,205.1173,198972.0
2023-06-07 15:00:00,206.91,207.22,206.16,206.39,293146.0,205.0777,205.3849,204.3343,204.5623,293146.0
2023-06-07 15:30:00,206.4,206.51,205.04,205.78,998384.0,204.5722,204.6812,203.2242,203.9577,998384.0
2023-06-08 09:30:00,205.38,206.78,204.85,205.74,557269.0,203.5612,204.9488,203.0359,203.918,557269.0
2023-06-08 10:00:00,205.79,207.32,205.68,206.74,396707.0,203.9676,205.484,203.8586,204.9092,396707.0
2023-06-08 10:30:00,206.76,208.35,206.67,208.19,298704.0,204.929,206.5049,204.8398,206.3463,298704.0
2023-06-08 11:00:00,208.2,209.29,208.2,209.2,280339.0,206.3562,207.4366,206.3562,207.3474,280339.0
2023-06-08 11:30:00,209.16,210.21,208.97,209.96,279467.0,207.3077,208.3484,207.1194,208.1006,279467.0
2023-06-08 12:00:00,209.98,210.15,209.38,210.08,130086.0,208.1205,208.289,207.5258,208.2196,130086.0
2023-06-08 12:30:00,210.07,210.24,209.41,210.24,181464.0,208.2097,208.3782,207.5555,208.3782,181464.0
2023-06-08 13:00:00,210.22,210.38,209.53,209.55,155800.0,208.3583,208.5169,207.6745,207.6943,155800.0
2023-06-08 13:30:00,209.58,209.63,208.8,209.02,169642.0,207.724,207.7736,206.9509,207.169,169642.0
2023-06-08 14:00:00,209.03,209.5,208.92,209.4,170822.0,207.1789,207.6447,207.0699,207.5456,170822.0
2023-06-08 14:30:00,209.41,209.53,209.21,209.5,130887.0,207.5555,207.6745,207.3573,207.6447,130887.0
2023-06-08 15:00:00,209.5,209.99,209.42,209.66,190176.0,207.6447,208.1304,207.5654,207.8033,190176.0
2023-06-08 15:30:00,209.63,209.79,209.31,209.51,425309.0,207.7736,207.9322,207.4564,207.6546,425309.0
2023-06-09 09:30:00,210.69,218.66,210.69,217.25,1519095.0,208.8242,216.7236,208.8242,215.3261,1519095.0
2023-06-09 10:00:00,217.25,217.96,216.6,217.27,449906.0,215.3261,216.0298,214.6818,215.3459,449906.0
2023-06-09 10:30:00,217.27,217.72,215.06,215.27,439867.0,215.3459,215.7919,213.1555,213.3636,439867.0
2023-06-09 11:00:00,215.26,216.56,215.23,215.39,254246.0,213.3537,214.6422,213.324,213.4826,254246.0
2023-06-09 11:30:00,215.36,215.55,213.88,213.92,229351.0,213.4528,213.6411,211.9859,212.0256,229351.0
2023-06-09 12:00:00,213.94,214.23,213.17,213.53,232806.0,212.0454,212.3328,211.2822,211.639,232806.0
2023-06-09 12:30:00,213.52,213.85,213.1,213.75,151233.0,211.6291,211.9562,211.2128,211.8571,151233.0
2023-06-09 13:00:00,213.78,214.39,213.6,214.21,143358.0,211.8868,212.4914,211.7084,212.313,143358.0
2023-06-09 13:30:00,214.24,214.97,214.12,214.92,163524.0,212.3427,213.0663,212.2238,213.0167,163524.0
2023-06-09 14:00:00,214.92,215.2,214.67,214.81,140608.0,213.0167,213.2942,212.7689,212.9077,140608.0
2023-06-09 14:30:00,214.83,214.97,214.51,214.96,103519.0,212.9275,213.0663,212.6104,213.0564,103519.0
2023-06-09 15:00:00,214.96,215.17,214.57,215.04,189842.0,213.0564,213.2645,212.6698,213.1357,189842.0
2023-06-09 15:30:00,215.02,215.46,214.83,215.28,664949.0,213.1158,213.5519,212.9275,213.3735,664949.0
2023-06-12 09:30:00,216.15,219.6,216.14,218.62,792808.0,214.2358,217.6553,214.2259,216.684,792808.0
2023-06-12 10:00:00,218.56,219.27,217.69,218.57,552873.0,216.6245,217.3282,215.7622,216.6344,552873.0
2023-06-12 10:30:00,218.57,220.0,218.31,219.33,342553.0,216.6344,218.0517,216.3767,217.3877,342553.0
2023-06-12 11:00:00,219.34,219.83,218.79,219.5,244752.0,217.3976,217.8832,216.8525,217.5562,244752.0
2023-06-12 11:30:00,219.5,220.39,219.44,219.8,415915.0,217.5562,218.4383,217.4967,217.8535,415915.0
2023-06-12 12:00:00,219.76,219.85,218.57,219.0,207758.0,217.8139,217.9031,216.6344,217.0606,207758.0
2023-06-12 12:30:00,219.0,219.06,217.91,218.09,168380.0,217.0606,217.1201,215.9802,216.1587,168380.0
2023-06-12 13:00:00,218.08,218.65,217.84,218.27,202588.0,216.1487,216.7137,215.9109,216.3371,202588.0
2023-06-12 13:30:00,218.27,218.54,217.33,217.47,341945.0,216.3371,216.6047,215.4054,215.5441,341945.0
2023-06-12 14:00:00,217.47,217.49,212.14,212.19,1651527.0,215.5441,215.564,210.2613,210.3109,1651527.0
2023-06-12 14:30:00,212.21,214.36,212.18,213.47,672609.0,210.3307,212.4617,210.301,211.5796,672609.0
2023-06-12 15:00:00,213.42,214.05,212.63,213.64,531298.0,211.53,212.1544,210.747,211.7481,531298.0
2023-06-12 15:30:00,213.61,213.73,212.51,213.73,1310831.0,211.7183,211.8373,210.6281,211.8373,1310831.0
2023-06-13 09:30:00,215.5,216.24,211.47,212.7,1172910.0,213.5916,214.325,209.5973,210.8164,1172910.0
2023-06-13 10:00:00,212.7,213.23,207.92,209.45,1049063.0,210.8164,211.3417,206.0787,207.5952,1049063.0
2023-06-13 10:30:00,209.45,210.92,208.95,210.28,596772.0,207.5952,209.0521,207.0996,208.4178,596772.0
2023-06-13 11:00:00,210.28,211.48,209.96,211.24,291210.0,208.4178,209.6072,208.1006,209.3693,291210.0
2023-06-13 11:30:00,211.26,211.5,210.48,211.01,367704.0,209.3891,209.627,208.616,209.1413,367704.0
2023-06-13 12:00:00,210.94,211.07,209.0,209.15,389124.0,209.072,209.2008,207.1492,207.2978,389124.0
2023-06-13 12:30:00,209.19,209.8,208.5,209.25,414078.0,207.3375,207.9421,206.6536,207.3969,414078.0
2023-06-13 13:00:00,209.25,209.61,208.31,208.78,385996.0,207.3969,207.7537,206.4653,206.9311,385996.0
2023-06-13 13:30:00,208.83,209.93,208.41,209.68,337388.0,206.9807,208.0709,206.5644,207.8231,337388.0
2023-06-13 14:00:00,209.65,209.84,208.45,208.66,312017.0,207.7934,207.9817,206.604,206.8122,312017.0
2023-06-13 14:30:00,208.64,209.23,208.25,209.04,310091.0,206.7923,207.3771,206.4058,207.1888,310091.0
2023-06-13 15:00:00,209.05,209.26,208.72,209.0,298199.0,207.1987,207.4068,206.8716,207.1492,298199.0
2023-06-13 15:30:00,209.03,209.13,208.6,208.98,997330.0,207.1789,207.278,206.7527,207.1293,997330.0
2023-06-14 09:30:00,207.7,208.46,205.02,207.9,1181432.0,205.8607,206.6139,203.2044,206.0589,1181432.0
2023-06-14 10:00:00,207.91,210.2,207.86,209.48,497885.0,206.0688,208.3385,206.0192,207.6249,497885.0
2023-06-14 10:30:00,209.48,209.64,208.54,209.13,280876.0,207.6249,207.7835,206.6932,207.278,280876.0
2023-06-14 11:00:00,209.08,210.66,208.98,210.53,240645.0,207.2284,208.7944,207.1293,208.6656,240645.0
2023-06-14 11:30:00,210.52,211.34,210.48,211.27,314216.0,208.6557,209.4684,208.616,209.399,314216.0
2023-06-14 12:00:00,211.27,211.43,210.84,211.01,213292.0,209.399,209.5576,208.9729,209.1413,213292.0
2023-06-14 12:30:00,211.0,211.34,210.84,211.16,188871.0,209.1314,209.4684,208.9729,209.29,188871.0
2023-06-14 13:00:00,211.15,211.42,210.61,210.73,217395.0,209.2801,209.5477,208.7449,208.8638,217395.0
2023-06-14 13:30:00,210.68,211.71,210.48,211.31,236011.0,208.8143,209.8352,208.616,209.4387,236011.0
2023-06-14 14:00:00,211.18,211.18,208.44,209.1,471215.0,209.3098,209.3098,206.5941,207.2483,471215.0
2023-06-14 14:30:00,209.1,209.74,208.49,209.1,436478.0,207.2483,207.8826,206.6437,207.2483,436478.0
2023-06-14 15:00:00,209.14,209.91,208.3,208.67,321039.0,207.2879,208.0511,206.4553,206.8221,321039.0
2023-06-14 15:30:00,208.64,209.43,208.47,209.43,946718.0,206.7923,207.5753,206.6238,207.5753,946718.0
2023-06-15 09:30:00,207.95,210.6,207.37,209.02,500629.0,206.1084,208.735,205.5336,207.169,500629.0
2023-06-15 10:00:00,209.04,209.75,208.18,209.64,315528.0,207.1888,207.8925,206.3364,207.7835,315528.0
2023-06-15 10:30:00,209.77,210.26,208.8,210.15,231335.0,207.9123,208.398,206.9509,208.289,231335.0
2023-06-15 11:00:00,210.19,211.13,209.91,210.9,187749.0,208.3286,209.2603,208.0511,209.0323,187749.0
2023-06-15 11:30:00,210.86,211.2,210.19,210.2,359736.0,208.9927,209.3297,208.3286,208.3385,359736.0
2023-06-15 12:00:00,210.18,211.05,210.08,210.54,178622.0,208.3187,209.181,208.2196,208.6755,178622.0
2023-06-15 12:30:00,210.53,211.61,210.4,211.58,205219.0,208.6656,209.736,208.5368,209.7063,205219.0
2023-06-15 13:00:00,211.58,212.47,211.45,212.45,240624.0,209.7063,210.5884,209.5775,210.5686,240624.0
2023-06-15 13:30:00,212.45,213.2,211.96,213.02,214719.0,210.5686,211.312,210.0829,211.1335,214719.0
2023-06-15 14:00:00,213.03,213.33,212.59,212.73,438283.0,211.1435,211.4408,210.7074,210.8461,438283.0
2023-06-15 14:30:00,212.73,213.15,212.38,212.94,683004.0,210.8461,211.2624,210.4992,211.0543,683004.0
2023-06-15 15:00:00,212.97,213.06,212.57,212.86,383154.0,211.084,211.1732,210.6875,210.975,383154.0
2023-06-15 15:30:00,212.88,212.98,211.69,211.97,671139.0,210.9948,211.0939,209.8153,210.0928,671139.0
2023-06-16 09:30:00,213.54,213.65,210.6,211.16,1753003.0,211.6489,211.758,208.735,209.29,1753003.0
2023-06-16 10:00:00,211.26,211.84,210.72,211.73,322537.0,209.3891,209.964,208.8539,209.855,322537.0
2023-06-16 10:30:00,211.74,212.09,211.08,211.36,258683.0,209.8649,210.2118,209.2107,209.4883,258683.0
2023-06-16 11:00:00,211.32,212.05,210.74,211.04,267832.0,209.4486,210.1721,208.8737,209.1711,267832.0
2023-06-16 11:30:00,211.03,211.76,210.97,211.66,191785.0,209.1612,209.8847,209.1017,209.7856,191785.0
2023-06-16 12:00:00,211.68,212.39,211.37,212.21,180132.0,209.8054,210.5091,209.4982,210.3307,180132.0
2023-06-16 12:30:00,212.24,213.1,212.05,212.8,196808.0,210.3605,211.2128,210.1721,210.9155,196808.0
2023-06-16 13:00:00,212.78,212.86,212.09,212.29,185974.0,210.8957,210.975,210.2118,210.41,185974.0
2023-06-16 13:30:00,212.26,212.71,212.17,212.49,119667.0,210.3803,210.8263,210.2911,210.6082,119667.0
2023-06-16 14:00:00,212.48,212.65,212.17,212.53,190526.0,210.5983,210.7668,210.2911,210.6479,190526.0
2023-06-16 14:30:00,212.54,213.01,212.17,212.72,394932.0,210.6578,211.1236,210.2911,210.8362,394932.0
2023-06-16 15:00:00,212.73,212.75,211.8,212.15,449634.0,210.8461,210.8659,209.9244,210.2713,449634.0
2023-06-16 15:30:00,212.15,212.66,211.06,211.71,909842.0,210.2713,210.7767,209.1909,209.8352,909842.0
2023-06-20 09:30:00,208.65,213.17,208.61,211.25,1018100.0,206.8022,211.2822,206.7626,209.3792,1018100.0
2023-06-20 10:00:00,211.25,212.53,210.55,210.58,423849.0,209.3792,210.6479,208.6854,208.7152,423849.0
2023-06-20 10:30:00,210.55,211.57,210.3,211.22,463664.0,208.6854,209.6964,208.4376,209.3495,463664.0
2023-06-20 11:00:00,211.22,212.9,211.21,212.57,413555.0,209.3495,211.0146,209.3396,210.6875,413555.0
2023-06-20 11:30:00,212.56,212.91,212.39,212.45,223352.0,210.6776,211.0245,210.5091,210.5686,223352.0
2023-06-20 12:00:00,212.48,214.46,212.24,214.35,260292.0,210.5983,212.5608,210.3605,212.4518,260292.0
2023-06-20 12:30:00,214.36,215.6,214.34,215.29,418206.0,212.4617,213.6907,212.4419,213.3834,418206.0
2023-06-20 13:00:00,215.27,215.86,214.88,215.64,215934.0,213.3636,213.9484,212.9771,213.7303,215934.0
2023-06-20 13:30:00,215.61,216.25,215.58,215.99,269041.0,213.7006,214.3349,213.6709,214.0772,269041.0
2023-06-20 14:00:00,215.97,217.02,215.85,216.6,311151.0,214.0574,215.0981,213.9385,214.6818,311151.0
2023-06-20 14:30:00,216.59,216.67,215.84,216.09,270359.0,214.6719,214.7512,213.9286,214.1764,270359.0
2023-06-20 15:00:00,216.11,216.6,215.83,216.53,291579.0,214.1962,214.6818,213.9187,214.6125,291579.0
2023-06-20 15:30:00,216.51,217.05,216.31,216.98,1169873.0,214.5926,215.1279,214.3944,215.0585,1169873.0
2023-06-21 09:30:00,216.52,217.8,214.09,214.53,513832.0,214.6026,215.8712,212.1941,212.6302,513832.0
2023-06-21 10:00:00,214.55,214.56,212.19,212.56,423161.0,212.65,212.6599,210.3109,210.6776,423161.0
2023-06-21 10:30:00,212.56,212.82,209.12,209.53,418380.0,210.6776,210.9353,207.2681,207.6745,418380.0
2023-06-21 11:00:00,209.58,209.97,208.07,209.97,423483.0,207.724,208.1106,206.2274,208.1106,423483.0
2023-06-21 11:30:00,209.97,210.93,209.35,209.35,400492.0,208.1106,209.0621,207.4961,207.4961,400492.0
2023-06-21 12:00:00,209.37,209.97,208.98,209.2,276534.0,207.5159,208.1106,207.1293,207.3474,276534.0
2023-06-21 12:30:00,209.2,210.43,208.97,209.98,228136.0,207.3474,208.5665,207.1194,208.1205,228136.0
2023-06-21 13:00:00,209.96,211.27,209.64,210.95,277372.0,208.1006,209.399,207.7835,209.0819,277372.0
2023-06-21 13:30:00,210.93,211.15,210.46,211.03,184011.0,209.0621,209.2801,208.5962,209.1612,184011.0
2023-06-21 14:00:00,211.03,211.51,210.86,211.25,232009.0,209.1612,209.6369,208.9927,209.3792,232009.0
2023-06-21 14:30:00,211.26,211.5,210.53,211.05,172847.0,209.3891,209.627,208.6656,209.181,172847.0
2023-06-21 15:00:00,211.02,211.25,210.61,210.66,205227.0,209.1513,209.3792,208.7449,208.7944,205227.0
2023-06-21 15:30:00,210.61,210.71,209.54,209.57,689561.0,208.7449,208.844,207.6844,207.7141,689561.0
2023-06-22 09:30:00,209.63,212.07,209.09,211.8,553163.0,207.7736,210.192,207.2384,209.9244,553163.0
2023-06-22 10:00:00,211.81,213.96,211.56,212.95,426283.0,209.9343,212.0652,209.6865,211.0642,426283.0
2023-06-22 10:30:00,212.93,213.19,211.45,211.83,206096.0,211.0443,211.302,209.5775,209.9541,206096.0
2023-06-22 11:00:00,211.8,212.27,211.42,211.6,248542.0,209.9244,210.3902,209.5477,209.7261,248542.0
2023-06-22 11:30:00,211.57,212.46,211.51,211.85,224661.0,209.6964,210.5785,209.6369,209.9739,224661.0
2023-06-22 12:00:00,211.88,211.91,211.19,211.73,239661.0,210.0036,210.0334,209.3198,209.855,239661.0
2023-06-22 12:30:00,211.75,212.15,211.49,212.08,130144.0,209.8748,210.2713,209.6171,210.2019,130144.0
2023-06-22 13:00:00,212.04,212.09,211.42,211.71,153725.0,210.1622,210.2118,209.5477,209.8352,153725.0
2023-06-22 13:30:00,211.71,212.07,211.65,211.98,138209.0,209.8352,210.192,209.7757,210.1028,138209.0
2023-06-22 14:00:00,212.01,212.76,211.98,212.75,149557.0,210.1325,210.8759,210.1028,210.8659,149557.0
2023-06-22 14:30:00,212.67,212.88,212.15,212.87,146867.0,210.7866,210.9948,210.2713,210.9849,146867.0
2023-06-22 15:00:00,212.88,212.89,212.46,212.54,211463.0,210.9948,211.0047,210.5785,210.6578,211463.0
2023-06-22 15:30:00,212.52,213.34,212.36,213.28,643126.0,210.638,211.4507,210.4794,211.3912,643126.0
2023-06-23 09:30:00,210.5,211.0,209.05,209.85,638007.0,208.6359,209.1314,207.1987,207.9916,638007.0
2023-06-23 10:00:00,209.85,210.34,209.28,209.38,387698.0,207.9916,208.4773,207.4267,207.5258,387698.0
2023-06-23 10:30:00,209.41,209.79,209.02,209.34,504766.0,207.5555,207.9322,207.169,207.4861,504766.0
2023-06-23 11:00:00,209.38,209.49,208.07,208.37,512359.0,207.5258,207.6348,206.2274,206.5247,512359.0
2023-06-23 11:30:00,208.37,208.94,208.23,208.53,373183.0,206.5247,207.0897,206.386,206.6833,373183.0
2023-06-23 12:00:00,208.52,209.63,208.35,209.62,298435.0,206.6734,207.7736,206.5049,207.7637,298435.0
2023-06-23 12:30:00,209.65,210.26,209.54,210.09,277416.0,207.7934,208.398,207.6844,208.2295,277416.0
2023-06-23 13:00:00,210.08,210.41,209.7,210.0,220035.0,208.2196,208.5467,207.843,208.1403,220035.0
2023-06-23 13:30:00,210.01,210.15,209.62,209.81,220103.0,208.1502,208.289,207.7637,207.952,220103.0
2023-06-23 14:00:00,209.8,210.37,209.79,210.06,193678.0,207.9421,208.507,207.9322,208.1998,193678.0
2023-06-23 14:30:00,210.05,210.24,209.81,209.81,178681.0,208.1899,208.3782,207.952,207.952,178681.0
2023-06-23 15:00:00,209.81,210.19,209.49,209.96,174323.0,207.952,208.3286,207.6348,208.1006,174323.0
2023-06-23 15:30:00,209.98,210.51,209.7,210.15,898595.0,208.1205,208.6458,207.843,208.289,898595.0
2023-06-26 09:30:00,209.02,211.75,208.71,211.57,567216.0,207.169,209.8748,206.8617,209.6964,567216.0
2023-06-26 10:00:00,211.56,211.62,210.59,211.11,176130.0,209.6865,209.7459,208.7251,209.2405,176130.0
2023-06-26 10:30:00,211.15,211.2,209.22,209.64,154287.0,209.2801,209.3297,207.3672,207.7835,154287.0
2023-06-26 11:00:00,209.65,209.72,208.68,209.24,215666.0,207.7934,207.8628,206.832,207.387,215666.0
2023-06-26 11:30:00,209.21,209.71,209.02,209.03,95370.0,207.3573,207.8529,207.169,207.1789,95370.0
2023-06-26 12:00:00,209.02,209.32,208.79,208.89,277733.0,207.169,207.4663,206.941,207.0401,277733.0
2023-06-26 12:30:00,208.89,209.06,208.25,208.92,156332.0,207.0401,207.2086,206.4058,207.0699,156332.0
2023-06-26 13:00:00,208.91,209.25,208.79,209.19,90843.0,207.0599,207.3969,206.941,207.3375,90843.0
2023-06-26 13:30:00,209.18,209.33,208.56,208.59,129801.0,207.3276,207.4762,206.713,206.7428,129801.0
2023-06-26 14:00:00,208.61,208.86,208.11,208.17,269493.0,206.7626,207.0104,206.267,206.3265,269493.0
2023-06-26 14:30:00,208.13,208.95,208.1,208.88,142949.0,206.2869,207.0996,206.2571,207.0302,142949.0
2023-06-26 15:00:00,208.87,209.09,208.24,208.31,140906.0,207.0203,207.2384,206.3959,206.4653,140906.0
2023-06-26 15:30:00,208.35,208.52,207.35,207.4,461738.0,206.5049,206.6734,205.5138,205.5633,461738.0
2023-06-27 09:30:00,208.3,210.23,208.14,209.86,388063.0,206.4553,208.3683,206.2968,208.0015,388063.0
2023-06-27 10:00:00,209.86,210.19,208.9,209.42,233891.0,208.0015,208.3286,207.05,207.5654,233891.0
2023-06-27 10:30:00,209.41,209.57,208.51,208.61,229443.0,207.5555,207.7141,206.6635,206.7626,229443.0
2023-06-27 11:00:00,208.63,209.03,207.52,208.92,258989.0,206.7824,207.1789,205.6823,207.0699,258989.0
2023-06-27 11:30:00,208.96,209.13,208.67,208.72,106920.0,207.1095,207.278,206.8221,206.8716,106920.0
2023-06-27 12:00:00,208.7,209.74,208.59,209.53,124017.0,206.8518,207.8826,206.7428,207.6745,124017.0
2023-06-27 12:30:00,209.54,209.64,208.9,209.22,76137.0,207.6844,207.7835,207.05,207.3672,76137.0
2023-06-27 13:00:00,209.29,209.68,209.01,209.52,64437.0,207.4366,207.8231,207.1591,207.6645,64437.0
2023-06-27 13:30:00,209.57,210.0,209.54,209.99,88106.0,207.7141,208.1403,207.6844,208.1304,88106.0
2023-06-27 14:00:00,209.94,210.38,209.83,210.36,108573.0,208.0808,208.5169,207.9718,208.4971,108573.0
2023-06-27 14:30:00,210.38,210.48,209.56,209.61,93650.0,208.5169,208.616,207.7042,207.7537,93650.0
2023-06-27 15:00:00,209.65,209.95,209.38,209.73,112877.0,207.7934,208.0907,207.5258,207.8727,112877.0
2023-06-27 15:30:00,209.72,209.73,208.62,208.77,363124.0,207.8628,207.8727,206.7725,206.9212,363124.0
2023-06-28 09:30:00,208.41,210.62,207.6,210.35,338021.0,206.5644,208.7548,205.7615,208.4872,338021.0
2023-06-28 10:00:00,210.26,210.9,209.59,210.33,259277.0,208.398,209.0323,207.7339,208.4674,259277.0
2023-06-28 10:30:00,210.28,211.63,210.25,211.23,258534.0,208.4178,209.7559,208.3881,209.3594,258534.0
2023-06-28 11:00:00,211.18,211.61,210.01,210.43,157507.0,209.3098,209.736,208.1502,208.5665,157507.0
2023-06-28 11:30:00,210.47,210.96,210.23,210.89,145709.0,208.6061,209.0918,208.3683,209.0224,145709.0
2023-06-28 12:00:00,210.88,211.86,210.53,210.65,114287.0,209.0125,209.9838,208.6656,208.7845,114287.0
2023-06-28 12:30:00,210.66,210.76,209.76,210.22,144811.0,208.7944,208.8936,207.9024,208.3583,144811.0
2023-06-28 13:00:00,210.16,210.97,210.05,210.84,95746.0,208.2989,209.1017,208.1899,208.9729,95746.0
2023-06-28 13:30:00,210.87,211.26,210.81,210.9,90321.0,209.0026,209.3891,208.9431,209.0323,90321.0
2023-06-28 14:00:00,210.9,211.26,210.85,211.09,69256.0,209.0323,209.3891,208.9828,209.2206,69256.0
2023-06-28 14:30:00,211.03,211.27,210.83,211.25,159057.0,209.1612,209.399,208.9629,209.3792,159057.0
2023-06-28 15:00:00,211.28,211.55,210.67,211.27,207535.0,209.409,209.6766,208.8044,209.399,207535.0
2023-06-28 15:30:00,211.24,212.2,210.98,212.19,570231.0,209.3693,210.3208,209.1116,210.3109,570231.0
2023-06-29 09:30:00,211.9,212.65,211.45,211.93,303203.0,210.0235,210.7668,209.5775,210.0532,303203.0
2023-06-29 10:00:00,212.0,212.18,210.74,210.88,167549.0,210.1226,210.301,208.8737,209.0125,167549.0
2023-06-29 10:30:00,210.89,211.21,210.04,210.95,258638.0,209.0224,209.3396,208.1799,209.0819,258638.0
2023-06-29 11:00:00,210.95,212.25,210.94,212.02,134958.0,209.0819,210.3704,209.072,210.1424,134958.0
2023-06-29 11:30:00,211.98,212.54,211.69,212.23,108586.0,210.1028,210.6578,209.8153,210.3505,108586.0
2023-06-29 12:00:00,212.22,212.6,211.3,211.58,97343.0,210.3406,210.7173,209.4288,209.7063,97343.0
2023-06-29 12:30:00,211.63,211.83,211.01,211.2,79964.0,209.7559,209.9541,209.1413,209.3297,79964.0
2023-06-29 13:00:00,211.16,211.27,210.78,211.21,132688.0,209.29,209.399,208.9134,209.3396,132688.0
2023-06-29 13:30:00,211.16,211.18,210.51,210.64,133452.0,209.29,209.3098,208.6458,208.7746,133452.0
2023-06-29 14:00:00,210.6,210.63,209.72,209.91,180719.0,208.735,208.7647,207.8628,208.0511,180719.0
2023-06-29 14:30:00,209.95,210.34,209.75,210.26,150843.0,208.0907,208.4773,207.8925,208.398,150843.0
2023-06-29 15:00:00,210.26,210.39,210.06,210.27,84161.0,208.398,208.5268,208.1998,208.4079,84161.0
2023-06-29 15:30:00,210.23,210.59,209.96,210.33,397652.0,208.3683,208.7251,208.1006,208.4674,397652.0
2023-06-30 09:30:00,211.86,213.85,211.09,212.92,511199.0,209.9838,211.9562,209.2206,211.0344,511199.0
2023-06-30 10:00:00,212.87,213.64,212.45,213.53,190496.0,210.9849,211.7481,210.5686,211.639,190496.0
2023-06-30 10:30:00,213.54,213.85,212.88,212.96,239526.0,211.6489,211.9562,210.9948,211.0741,239526.0
2023-06-30 11:00:00,212.98,213.47,212.69,212.88,169859.0,211.0939,211.5796,210.8065,210.9948,169859.0
2023-06-30 11:30:00,212.85,212.85,212.15,212.44,141850.0,210.9651,210.9651,210.2713,210.5587,141850.0
2023-06-30 12:00:00,212.46,212.83,212.34,212.59,134836.0,210.5785,210.9452,210.4596,210.7074,134836.0
2023-06-30 12:30:00,212.62,212.84,212.46,212.79,116697.0,210.7371,210.9551,210.5785,210.9056,116697.0
2023-06-30 13:00:00,212.77,212.83,211.86,212.03,139127.0,210.8858,210.9452,209.9838,210.1523,139127.0
2023-06-30 13:30:00,212.06,212.4,212.06,212.38,99624.0,210.1821,210.519,210.1821,210.4992,99624.0
2023-06-30 14:00:00,212.38,212.55,212.07,212.29,132787.0,210.4992,210.6677,210.192,210.41,132787.0
2023-06-30 14:30:00,212.3,212.36,211.89,212.11,105512.0,210.4199,210.4794,210.0136,210.2316,105512.0
2023-06-30 15:00:00,212.12,212.16,211.07,211.38,270847.0,210.2415,210.2812,209.2008,209.5081,270847.0
2023-06-30 15:30:00,211.42,211.8,210.96,211.21,862046.0,209.5477,209.9244,209.0918,209.3396,862046.0
2023-07-03 09:30:00,210.57,211.7,210.15,211.0,377139.0,208.7052,209.8252,208.289,209.1314,377139.0
2023-07-03 10:00:00,211.13,211.37,210.62,210.84,241090.0,209.2603,209.4982,208.7548,208.9729,241090.0
2023-07-03 10:30:00,210.84,210.96,209.92,209.99,143119.0,208.9729,209.0918,208.061,208.1304,143119.0
2023-07-03 11:00:00,209.96,211.11,209.93,210.75,125796.0,208.1006,209.2405,208.0709,208.8837,125796.0
2023-07-03 11:30:00,210.8,210.89,210.14,210.35,135196.0,208.9332,209.0224,208.2791,208.4872,135196.0
2023-07-03 12:00:00,210.41,211.56,210.21,211.53,136282.0,208.5467,209.6865,208.3484,209.6567,136282.0
2023-07-03 12:30:00,211.51,211.96,211.34,211.61,218720.0,209.6369,210.0829,209.4684,209.736,218720.0
2023-07-05 09:30:00,210.49,213.52,210.09,212.77,527344.0,208.626,211.6291,208.2295,210.8858,527344.0
2023-07-05 10:00:00,212.69,214.08,212.49,213.67,337020.0,210.8065,212.1842,210.6082,211.7778,337020.0
2023-07-05 10:30:00,213.61,214.23,212.67,212.8,234646.0,211.7183,212.3328,210.7866,210.9155,234646.0
2023-07-05 11:00:00,212.82,213.21,212.31,212.34,209949.0,210.9353,211.3219,210.4298,210.4596,209949.0
2023-07-05 11:30:00,212.33,212.9,211.96,212.42,130373.0,210.4497,211.0146,210.0829,210.5389,130373.0
2023-07-05 12:00:00,212.44,213.54,212.12,213.4,169796.0,210.5587,211.6489,210.2415,211.5102,169796.0
2023-07-05 12:30:00,213.41,213.88,213.17,213.8,176792.0,211.5201,211.9859,211.2822,211.9066,176792.0
2023-07-05 13:00:00,213.85,213.98,213.17,213.49,119225.0,211.9562,212.085,211.2822,211.5994,119225.0
2023-07-05 13:30:00,213.5,213.9,213.31,213.76,100395.0,211.6093,212.0058,211.421,211.867,100395.0
2023-07-05 14:00:00,213.77,214.11,213.55,213.95,173424.0,211.8769,212.2139,211.6589,212.0553,173424.0
2023-07-05 14:30:00,213.95,214.62,213.95,214.19,332661.0,212.0553,212.7194,212.0553,212.2932,332661.0
2023-07-05 15:00:00,214.19,214.55,214.12,214.27,115491.0,212.2932,212.65,212.2238,212.3725,115491.0
2023-07-05 15:30:00,214.27,214.4,213.7,213.84,385834.0,212.3725,212.5013,211.8075,211.9463,385834.0
2023-07-06 09:30:00,211.2,212.5,208.52,209.43,480685.0,209.3297,210.6182,206.6734,207.5753,480685.0
2023-07-06 10:00:00,209.43,209.43,207.97,209.05,278857.0,207.5753,207.5753,206.1283,207.1987,278857.0
2023-07-06 10:30:00,209.11,209.32,207.83,207.93,197096.0,207.2582,207.4663,205.9895,206.0886,197096.0
2023-07-06 11:00:00,207.93,208.69,207.93,208.38,185767.0,206.0886,206.8419,206.0886,206.5346,185767.0
2023-07-06 11:30:00,208.35,209.08,208.32,208.74,118078.0,206.5049,207.2284,206.4752,206.8915,118078.0
2023-07-06 12:00:00,208.79,209.29,208.68,209.25,90470.0,206.941,207.4366,206.832,207.3969,90470.0
2023-07-06 12:30:00,209.29,210.03,209.28,209.8,105346.0,207.4366,208.17,207.4267,207.9421,105346.0
2023-07-06 13:00:00,209.77,209.97,209.4,209.48,88967.0,207.9123,208.1106,207.5456,207.6249,88967.0
2023-07-06 13:30:00,209.5,210.36,209.38,210.36,97122.0,207.6447,208.4971,207.5258,208.4971,97122.0
2023-07-06 14:00:00,210.38,210.45,209.8,209.86,57706.0,208.5169,208.5863,207.9421,208.0015,57706.0
2023-07-06 14:30:00,209.88,210.4,209.85,210.24,69837.0,208.0214,208.5368,207.9916,208.3782,69837.0
2023-07-06 15:00:00,210.23,210.3,209.61,210.0,86491.0,208.3683,208.4376,207.7537,208.1403,86491.0
2023-07-06 15:30:00,210.03,210.3,209.51,210.14,416043.0,208.17,208.4376,207.6546,208.2791,416043.0
2023-07-07 09:30:00,209.77,212.11,209.63,212.08,280554.0,207.9123,210.2316,207.7736,210.2019,280554.0
2023-07-07 10:00:00,212.1,212.1,210.37,210.55,214184.0,210.2217,210.2217,208.507,208.6854,214184.0
2023-07-07 10:30:00,210.5,210.64,209.8,210.62,157383.0,208.6359,208.7746,207.9421,208.7548,157383.0
2023-07-07 11:00:00,210.59,210.86,210.25,210.25,94400.0,208.7251,208.9927,208.3881,208.3881,94400.0
2023-07-07 11:30:00,210.24,210.86,210.02,210.79,74565.0,208.3782,208.9927,208.1601,208.9233,74565.0
2023-07-07 12:00:00,210.85,210.96,210.68,210.87,52998.0,208.9828,209.0918,208.8143,209.0026,52998.0
2023-07-07 12:30:00,210.9,211.5,210.87,211.44,49427.0,209.0323,209.627,209.0026,209.5675,49427.0
2023-07-07 13:00:00,211.4,211.69,211.24,211.69,66135.0,209.5279,209.8153,209.3693,209.8153,66135.0
2023-07-07 13:30:00,211.67,211.78,210.97,211.2,77907.0,209.7955,209.9045,209.1017,209.3297,77907.0
2023-07-07 14:00:00,211.19,211.22,210.87,211.04,58984.0,209.3198,209.3495,209.0026,209.1711,58984.0
2023-07-07 14:30:00,211.03,211.14,210.68,210.78,48435.0,209.1612,209.2702,208.8143,208.9134,48435.0
2023-07-07 15:00:00,210.77,210.78,210.22,210.31,105081.0,208.9035,208.9134,208.3583,208.4475,105081.0
2023-07-07 15:30:00,210.25,210.62,209.28,209.59,336460.0,208.3881,208.7548,207.4267,207.7339,336460.0
2023-07-10 09:30:00,209.0,210.21,208.31,209.2,296446.0,207.1492,208.3484,206.4653,207.3474,296446.0
2023-07-10 10:00:00,209.26,211.32,209.26,211.17,207607.0,207.4068,209.4486,207.4068,209.2999,207607.0
2023-07-10 10:30:00,211.21,211.47,210.81,211.34,164375.0,209.3396,209.5973,208.9431,209.4684,164375.0
2023-07-10 11:00:00,211.36,211.58,211.01,211.56,126423.0,209.4883,209.7063,209.1413,209.6865,126423.0
2023-07-10 11:30:00,211.55,212.01,210.75,210.76,129431.0,209.6766,210.1325,208.8837,208.8936,129431.0
2023-07-10 12:00:00,210.78,210.78,210.03,210.77,114318.0,208.9134,208.9134,208.17,208.9035,114318.0
2023-07-10 12:30:00,210.77,211.52,210.7,211.42,122348.0,208.9035,209.6468,208.8341,209.5477,122348.0
2023-07-10 13:00:00,211.43,212.13,211.38,212.13,137467.0,209.5576,210.2514,209.5081,210.2514,137467.0
2023-07-10 13:30:00,212.08,212.29,211.59,211.66,92826.0,210.2019,210.41,209.7162,209.7856,92826.0
2023-07-10 14:00:00,211.71,211.98,211.3,211.97,126671.0,209.8352,210.1028,209.4288,210.0928,126671.0
2023-07-10 14:30:00,212.0,212.35,211.81,212.29,130238.0,210.1226,210.4695,209.9343,210.41,130238.0
2023-07-10 15:00:00,212.32,212.39,211.87,212.24,103960.0,210.4397,210.5091,209.9937,210.3605,103960.0
2023-07-10 15:30:00,212.21,212.87,212.01,212.85,394912.0,210.3307,210.9849,210.1325,210.9651,394912.0
2023-07-11 09:30:00,222.06,222.35,218.11,219.86,2179434.0,220.0935,220.3809,216.1785,217.913,2179434.0
2023-07-11 10:00:00,219.82,220.2,217.24,218.18,783012.0,217.8733,218.25,215.3162,216.2479,783012.0
2023-07-11 10:30:00,218.22,220.97,218.2,219.88,567270.0,216.2875,219.0131,216.2677,217.9328,567270.0
2023-07-11 11:00:00,219.95,220.62,219.07,219.46,280237.0,218.0022,218.6662,217.13,217.5165,280237.0
2023-07-11 11:30:00,219.45,220.02,218.8,219.87,164715.0,217.5066,218.0716,216.8624,217.9229,164715.0
2023-07-11 12:00:00,219.86,220.18,219.22,219.72,220942.0,217.913,218.2301,217.2786,217.7742,220942.0
2023-07-11 12:30:00,219.72,220.64,219.67,220.64,179448.0,217.7742,218.6861,217.7247,218.6861,179448.0
2023-07-11 13:00:00,220.62,221.09,219.96,220.19,187679.0,218.6662,219.1321,218.0121,218.2401,187679.0
2023-07-11 13:30:00,220.17,220.28,219.38,219.68,118682.0,218.2202,218.3293,217.4372,217.7346,118682.0
2023-07-11 14:00:00,219.72,219.77,219.05,219.36,124988.0,217.7742,217.8238,217.1101,217.4174,124988.0
2023-07-11 14:30:00,219.36,220.27,219.06,220.12,141662.0,217.4174,218.3193,217.1201,218.1707,141662.0
2023-07-11 15:00:00,220.14,220.75,219.97,220.5,193100.0,218.1905,218.7951,218.022,218.5473,193100.0
2023-07-11 15:30:00,220.49,221.46,220.3,221.21,868101.0,218.5374,219.4988,218.3491,219.251,868101.0
2023-07-12 09:30:00,221.9,224.54,221.61,224.0,911146.0,219.9349,222.5515,219.6475,222.0163,911146.0
2023-07-12 10:00:00,223.99,225.17,223.42,224.56,640947.0,222.0064,223.176,221.4415,222.5714,640947.0
2023-07-12 10:30:00,224.55,225.01,223.93,224.4,343814.0,222.5614,223.0174,221.9469,222.4128,343814.0
2023-07-12 11:00:00,224.45,224.5,222.84,222.98,218713.0,222.4623,222.5119,220.8666,221.0053,218713.0
2023-07-12 11:30:00,222.97,223.41,222.42,223.33,305339.0,220.9954,221.4315,220.4503,221.3522,305339.0
2023-07-12 12:00:00,223.33,223.72,222.65,223.18,314548.0,221.3522,221.7388,220.6783,221.2036,314548.0
2023-07-12 12:30:00,223.16,224.43,223.1,224.43,196959.0,221.1838,222.4425,221.1243,222.4425,196959.0
2023-07-12 13:00:00,224.43,224.71,224.2,224.63,207127.0,222.4425,222.72,222.2145,222.6407,207127.0
2023-07-12 13:30:00,224.6,224.86,224.2,224.86,123922.0,222.611,222.8687,222.2145,222.8687,123922.0
2023-07-12 14:00:00,224.84,226.43,224.73,226.31,452397.0,222.8489,224.4248,222.7398,224.3059,452397.0
2023-07-12 14:30:00,226.31,226.91,226.0,226.76,335707.0,224.3059,224.9005,223.9986,224.7519,335707.0
2023-07-12 15:00:00,226.75,227.27,226.19,227.0,343785.0,224.742,225.2574,224.1869,224.9897,343785.0
2023-07-12 15:30:00,227.0,228.09,226.89,227.37,974643.0,224.9897,226.0701,224.8807,225.3565,974643.0
2023-07-13 09:30:00,228.26,230.71,227.6,230.21,832184.0,226.2386,228.6669,225.5844,228.1713,832184.0
2023-07-13 10:00:00,230.17,230.34,228.54,228.67,237839.0,228.1317,228.3002,226.5161,226.645,237839.0
2023-07-13 10:30:00,228.67,230.5,228.61,230.21,163769.0,226.645,228.4588,226.5855,228.1713,163769.0
2023-07-13 11:00:00,230.24,230.96,228.66,228.73,205938.0,228.2011,228.9147,226.635,226.7044,205938.0
2023-07-13 11:30:00,228.72,229.25,228.42,229.09,120128.0,226.6945,227.2198,226.3972,227.0612,120128.0
2023-07-13 12:00:00,229.07,229.97,228.89,229.84,134026.0,227.0414,227.9334,226.863,227.8046,134026.0
2023-07-13 12:30:00,229.77,230.08,229.35,230.08,92526.0,227.7352,228.0425,227.3189,228.0425,92526.0
2023-07-13 13:00:00,230.05,230.56,229.89,230.56,139363.0,228.0127,228.5182,227.8542,228.5182,139363.0
2023-07-13 13:30:00,230.51,230.54,230.01,230.45,125141.0,228.4687,228.4984,227.9731,228.4092,125141.0
2023-07-13 14:00:00,230.46,230.6,229.88,230.07,149082.0,228.4191,228.5579,227.8442,228.0326,149082.0
2023-07-13 14:30:00,230.07,230.38,229.96,230.38,107198.0,228.0326,228.3398,227.9235,228.3398,107198.0
2023-07-13 15:00:00,230.38,230.44,230.02,230.42,241853.0,228.3398,228.3993,227.983,228.3795,241853.0
2023-07-13 15:30:00,230.42,230.95,229.66,230.37,753912.0,228.3795,228.9048,227.6262,228.3299,753912.0
2023-07-14 09:30:00,229.7,232.2,229.7,230.76,464849.0,227.6658,230.1437,227.6658,228.7164,464849.0
2023-07-14 10:00:00,230.71,231.45,230.49,230.57,293730.0,228.6669,229.4003,228.4488,228.5281,293730.0
2023-07-14 10:30:00,230.63,230.72,228.79,229.39,265695.0,228.5876,228.6768,226.7639,227.3586,265695.0
2023-07-14 11:00:00,229.38,229.95,229.29,229.91,130452.0,227.3487,227.9136,227.2595,227.874,130452.0
2023-07-14 11:30:00,229.94,230.83,229.84,230.62,180625.0,227.9037,228.7858,227.8046,228.5777,180625.0
2023-07-14 12:00:00,230.62,230.65,229.3,229.69,185778.0,228.5777,228.6074,227.2694,227.6559,185778.0
2023-07-14 12:30:00,229.64,230.21,229.39,229.46,80742.0,227.6064,228.1713,227.3586,227.428,80742.0
2023-07-14 13:00:00,229.43,229.51,228.97,229.2,73701.0,227.3982,227.4775,226.9423,227.1703,73701.0
2023-07-14 13:30:00,229.26,229.76,229.08,229.38,81191.0,227.2297,227.7253,227.0513,227.3487,81191.0
2023-07-14 14:00:00,229.38,229.8,229.26,229.41,135209.0,227.3487,227.765,227.2297,227.3784,135209.0
2023-07-14 14:30:00,229.36,229.52,228.68,228.74,111257.0,227.3288,227.4874,226.6549,226.7143,111257.0
2023-07-14 15:00:00,228.74,228.76,228.15,228.56,117524.0,226.7143,226.7342,226.1296,226.5359,117524.0
2023-07-14 15:30:00,228.56,229.6,228.45,229.29,341266.0,226.5359,227.5667,226.4269,227.2595,341266.0
2023-07-17 09:30:00,229.24,230.28,228.26,229.02,233560.0,227.2099,228.2407,226.2386,226.9919,233560.0
2023-07-17 10:00:00,229.1,229.24,228.06,228.68,131760.0,227.0711,227.2099,226.0404,226.6549,131760.0
2023-07-17 10:30:00,228.71,229.6,228.64,229.17,121085.0,226.6846,227.5667,226.6152,227.1405,121085.0
2023-07-17 11:00:00,229.24,229.97,228.95,229.4,87173.0,227.2099,227.9334,226.9225,227.3685,87173.0
2023-07-17 11:30:00,229.35,229.37,228.61,229.08,107513.0,227.3189,227.3388,226.5855,227.0513,107513.0
2023-07-17 12:00:00,229.22,229.23,228.42,228.69,80109.0,227.1901,227.2,226.3972,226.6648,80109.0
2023-07-17 12:30:00,228.72,229.19,228.26,228.87,104577.0,226.6945,227.1604,226.2386,226.8432,104577.0
2023-07-17 13:00:00,228.87,229.22,228.65,229.06,127655.0,226.8432,227.1901,226.6251,227.0315,127655.0
2023-07-17 13:30:00,229.1,229.19,228.77,228.97,93648.0,227.0711,227.1604,226.7441,226.9423,93648.0
2023-07-17 14:00:00,228.94,228.95,228.63,228.93,108136.0,226.9126,226.9225,226.6053,226.9027,108136.0
2023-07-17 14:30:00,228.9,228.9,228.4,228.72,168844.0,226.8729,226.8729,226.3773,226.6945,168844.0
2023-07-17 15:00:00,228.72,229.66,228.7,229.08,211831.0,226.6945,227.6262,226.6747,227.0513,211831.0
2023-07-17 15:30:00,229.03,229.03,227.81,227.98,547321.0,227.0018,227.0018,225.7926,225.9611,547321.0
2023-07-18 09:30:00,227.05,227.3,225.46,227.2,274165.0,225.0393,225.2871,223.4634,225.188,274165.0
2023-07-18 10:00:00,227.2,227.5,226.12,227.2,129209.0,225.188,225.4853,224.1175,225.188,129209.0
2023-07-18 10:30:00,227.19,227.72,226.64,227.29,162819.0,225.1781,225.7034,224.6329,225.2772,162819.0
2023-07-18 11:00:00,227.31,227.89,227.18,227.3,139396.0,225.297,225.8719,225.1682,225.2871,139396.0
2023-07-18 11:30:00,227.33,229.63,227.17,228.1,423600.0,225.3168,227.5965,225.1582,226.08,423600.0
2023-07-18 12:00:00,228.14,228.68,227.38,227.61,188594.0,226.1197,226.6549,225.3664,225.5943,188594.0
2023-07-18 12:30:00,227.66,227.94,226.6,226.73,257363.0,225.6439,225.9214,224.5933,224.7221,257363.0
2023-07-18 13:00:00,226.77,227.17,226.42,226.57,147055.0,224.7618,225.1582,224.4149,224.5636,147055.0
2023-07-18 13:30:00,226.56,227.6,226.51,227.57,146763.0,224.5536,225.5844,224.5041,225.5547,146763.0
2023-07-18 14:00:00,227.66,228.07,227.45,227.86,132600.0,225.6439,226.0503,225.4358,225.8421,132600.0
2023-07-18 14:30:00,227.87,228.18,227.5,227.81,125671.0,225.852,226.1593,225.4853,225.7926,125671.0
2023-07-18 15:00:00,227.81,228.22,227.65,228.09,200797.0,225.7926,226.1989,225.634,226.0701,200797.0
2023-07-18 15:30:00,228.08,228.21,227.49,227.65,537658.0,226.0602,226.189,225.4754,225.634,537658.0
2023-07-19 09:30:00,233.98,234.97,231.23,234.56,1210254.0,231.9079,232.8892,229.1823,232.4828,1210254.0
2023-07-19 10:00:00,234.56,236.15,234.23,235.75,685758.0,232.4828,234.0587,232.1557,233.6623,685758.0
2023-07-19 10:30:00,235.69,236.28,234.96,235.8,267046.0,233.6028,234.1876,232.8793,233.7118,267046.0
2023-07-19 11:00:00,235.79,236.86,235.55,236.64,265824.0,233.7019,234.7624,233.464,234.5444,265824.0
2023-07-19 11:30:00,236.72,238.19,236.61,237.95,478306.0,234.6237,236.0807,234.5146,235.8428,478306.0
2023-07-19 12:00:00,237.96,238.22,235.64,235.76,388515.0,235.8527,236.1104,233.5532,233.6722,388515.0
2023-07-19 12:30:00,235.7,235.77,234.15,234.42,263561.0,233.6127,233.6821,232.0764,232.344,263561.0
2023-07-19 13:00:00,234.42,234.8,233.61,234.66,179606.0,232.344,232.7207,231.5412,232.5819,179606.0
2023-07-19 13:30:00,234.67,234.68,233.08,233.84,246293.0,232.5918,232.6017,231.0159,231.7692,246293.0
2023-07-19 14:00:00,233.85,234.09,233.18,234.07,162168.0,231.7791,232.017,231.115,231.9971,162168.0
2023-07-19 14:30:00,234.06,234.64,233.95,234.32,165638.0,231.9872,232.5621,231.8782,232.2449,165638.0
2023-07-19 15:00:00,234.31,234.97,233.85,234.66,282038.0,232.235,232.8892,231.7791,232.5819,282038.0
2023-07-19 15:30:00,234.62,234.73,233.88,234.37,619122.0,232.5423,232.6513,231.8088,232.2945,619122.0
2023-07-20 09:30:00,231.1,233.5,230.83,232.53,373087.0,229.0534,231.4322,228.7858,230.4708,373087.0
2023-07-20 10:00:00,232.56,232.58,229.4,229.73,313653.0,230.5005,230.5203,227.3685,227.6956,313653.0
2023-07-20 10:30:00,229.68,230.85,228.64,230.7,304744.0,227.646,228.8057,226.6152,228.657,304744.0
2023-07-20 11:00:00,230.76,231.26,230.47,231.0,145263.0,228.7164,229.212,228.429,228.9543,145263.0
2023-07-20 11:30:00,231.0,231.76,230.77,231.13,150659.0,228.9543,229.7076,228.7264,229.0832,150659.0
2023-07-20 12:00:00,231.11,231.16,229.34,229.78,157948.0,229.0633,229.1129,227.309,227.7451,157948.0
2023-07-20 12:30:00,229.82,230.04,228.83,229.4,108718.0,227.7848,228.0028,226.8035,227.3685,108718.0
2023-07-20 13:00:00,229.39,230.02,229.09,229.97,108710.0,227.3586,227.983,227.0612,227.9334,108710.0
2023-07-20 13:30:00,229.93,230.74,229.7,230.07,98264.0,227.8938,228.6966,227.6658,228.0326,98264.0
2023-07-20 14:00:00,230.09,230.1,228.65,228.68,147232.0,228.0524,228.0623,226.6251,226.6549,147232.0
2023-07-20 14:30:00,228.69,229.41,228.02,228.08,206583.0,226.6648,227.3784,226.0007,226.0602,206583.0
2023-07-20 15:00:00,228.05,228.31,227.32,227.43,253403.0,226.0304,226.2881,225.3069,225.4159,253403.0
2023-07-20 15:30:00,227.42,228.99,227.42,228.07,536606.0,225.406,226.9621,225.406,226.0503,536606.0
2023-07-21 09:30:00,230.0,230.81,228.61,229.03,277086.0,227.9632,228.766,226.5855,227.0018,277086.0
2023-07-21 10:00:00,229.0,229.32,227.89,228.02,124631.0,226.972,227.2892,225.8719,226.0007,124631.0
2023-07-21 10:30:00,228.06,229.35,228.04,228.94,89130.0,226.0404,227.3189,226.0205,226.9126,89130.0
2023-07-21 11:00:00,228.99,229.27,228.57,229.17,53083.0,226.9621,227.2396,226.5458,227.1405,53083.0
2023-07-21 11:30:00,229.17,229.25,228.35,228.68,89376.0,227.1405,227.2198,226.3278,226.6549,89376.0
2023-07-21 12:00:00,228.63,228.63,227.51,227.53,87537.0,226.6053,226.6053,225.4952,225.5151,87537.0
2023-07-21 12:30:00,227.53,228.09,227.49,227.65,74612.0,225.5151,226.0701,225.4754,225.634,74612.0
2023-07-21 13:00:00,227.54,228.54,227.54,228.41,76988.0,225.525,226.5161,225.525,226.3873,76988.0
2023-07-21 13:30:00,228.47,228.67,228.17,228.44,82875.0,226.4467,226.645,226.1494,226.417,82875.0
2023-07-21 14:00:00,228.42,228.46,227.9,228.01,82069.0,226.3972,226.4368,225.8818,225.9908,82069.0
2023-07-21 14:30:00,228.0,228.2,227.66,227.96,122887.0,225.9809,226.1791,225.6439,225.9412,122887.0
2023-07-21 15:00:00,227.92,228.0,227.29,227.6,212220.0,225.9016,225.9809,225.2772,225.5844,212220.0
2023-07-21 15:30:00,227.6,228.6,227.4,228.02,463853.0,225.5844,226.5756,225.3862,226.0007,463853.0
2023-07-24 09:30:00,227.52,227.59,223.54,224.37,422951.0,225.5051,225.5745,221.5604,222.383,422951.0
2023-07-24 10:00:00,224.37,225.55,224.0,224.78,289100.0,222.383,223.5526,222.0163,222.7894,289100.0
2023-07-24 10:30:00,224.79,225.63,224.6,224.87,166736.0,222.7993,223.6319,222.611,222.8786,166736.0
2023-07-24 11:00:00,224.82,225.63,224.28,225.01,154352.0,222.8291,223.6319,222.2938,223.0174,154352.0
2023-07-24 11:30:00,225.03,225.14,224.19,224.23,166761.0,223.0372,223.1462,222.2046,222.2443,166761.0
2023-07-24 12:00:00,224.26,224.92,223.87,223.94,147268.0,222.274,222.9282,221.8875,221.9568,147268.0
2023-07-24 12:30:00,224.02,224.3,223.66,223.79,98885.0,222.0361,222.3137,221.6793,221.8082,98885.0
2023-07-24 13:00:00,223.77,224.37,223.62,224.37,106673.0,221.7884,222.383,221.6397,222.383,106673.0
2023-07-24 13:30:00,224.4,224.97,224.3,224.74,132631.0,222.4128,222.9777,222.3137,222.7498,132631.0
2023-07-24 14:00:00,224.73,224.96,224.44,224.8,137247.0,222.7398,222.9678,222.4524,222.8092,137247.0
2023-07-24 14:30:00,224.78,225.33,224.65,225.24,99801.0,222.7894,223.3345,222.6606,223.2453,99801.0
2023-07-24 15:00:00,225.25,225.71,225.24,225.31,102492.0,223.2552,223.7112,223.2453,223.3147,102492.0
2023-07-24 15:30:00,225.37,225.86,225.16,225.64,369693.0,223.3742,223.8598,223.166,223.6418,369693.0
2023-07-25 09:30:00,225.88,226.92,225.44,226.31,191187.0,223.8797,224.9105,223.4436,224.3059,191187.0
2023-07-25 10:00:00,226.38,226.67,225.56,225.58,125087.0,224.3752,224.6627,223.5625,223.5823,125087.0
2023-07-25 10:30:00,225.52,225.87,225.19,225.56,72632.0,223.5229,223.8698,223.1958,223.5625,72632.0
2023-07-25 11:00:00,225.51,226.21,225.4,225.95,95380.0,223.5129,224.2067,223.4039,223.949,95380.0
2023-07-25 11:30:00,226.03,226.64,225.84,226.35,161321.0,224.0283,224.6329,223.84,224.3455,161321.0
2023-07-25 12:00:00,226.46,226.75,226.23,226.27,96495.0,224.4545,224.742,224.2266,224.2662,96495.0
2023-07-25 12:30:00,226.23,227.31,226.08,227.28,115442.0,224.2266,225.297,224.0779,225.2673,115442.0
2023-07-25 13:00:00,227.25,227.26,226.63,226.99,85727.0,225.2375,225.2474,224.623,224.9798,85727.0
2023-07-25 13:30:00,226.97,227.47,226.88,227.31,84456.0,224.96,225.4556,224.8708,225.297,84456.0
2023-07-25 14:00:00,227.33,227.52,227.06,227.06,107312.0,225.3168,225.5051,225.0492,225.0492,107312.0
2023-07-25 14:30:00,227.08,227.21,226.18,226.24,125031.0,225.069,225.1979,224.177,224.2365,125031.0
2023-07-25 15:00:00,226.26,226.68,226.16,226.59,124196.0,224.2563,224.6726,224.1572,224.5834,124196.0
2023-07-25 15:30:00,226.56,226.91,225.95,226.07,357465.0,224.5536,224.9005,223.949,224.068,357465.0
2023-07-26 09:30:00,224.46,226.33,223.45,226.33,246514.0,222.4722,224.3257,221.4712,224.3257,246514.0
2023-07-26 10:00:00,226.3,227.51,226.03,227.37,112044.0,224.2959,225.4952,224.0283,225.3565,112044.0
2023-07-26 10:30:00,227.33,227.45,224.74,224.92,173011.0,225.3168,225.4358,222.7498,222.9282,173011.0
2023-07-26 11:00:00,224.91,225.33,224.39,225.05,110738.0,222.9183,223.3345,222.4029,223.057,110738.0
2023-07-26 11:30:00,225.05,225.45,224.76,225.05,87643.0,223.057,223.4535,222.7696,223.057,87643.0
2023-07-26 12:00:00,225.05,225.4,224.59,224.66,60865.0,223.057,223.4039,222.6011,222.6705,60865.0
2023-07-26 12:30:00,224.66,224.78,224.1,224.47,80213.0,222.6705,222.7894,222.1154,222.4822,80213.0
2023-07-26 13:00:00,224.43,224.62,223.87,224.05,126213.0,222.4425,222.6308,221.8875,222.0659,126213.0
2023-07-26 13:30:00,224.13,224.26,223.8,224.03,149894.0,222.1452,222.274,221.8181,222.046,149894.0
2023-07-26 14:00:00,223.84,224.67,223.62,223.77,196332.0,221.8577,222.6804,221.6397,221.7884,196332.0
2023-07-26 14:30:00,223.78,225.84,223.69,224.54,192382.0,221.7983,223.84,221.7091,222.5515,192382.0
2023-07-26 15:00:00,224.6,224.72,223.12,224.28,145592.0,222.611,222.7299,221.1441,222.2938,145592.0
2023-07-26 15:30:00,224.24,225.65,223.95,225.58,505382.0,222.2542,223.6517,221.9668,223.5823,505382.0
2023-07-27 09:30:00,228.04,229.44,226.97,228.3,337791.0,226.0205,227.4081,224.96,226.2782,337791.0
2023-07-27 10:00:00,228.19,229.04,227.76,227.93,174915.0,226.1692,227.0117,225.743,225.9115,174915.0
2023-07-27 10:30:00,227.91,229.47,227.78,228.59,115234.0,225.8917,227.4379,225.7628,226.5657,115234.0
2023-07-27 11:00:00,228.7,229.68,228.63,229.68,109018.0,226.6747,227.646,226.6053,227.646,109018.0
2023-07-27 11:30:00,229.67,230.14,228.98,229.29,165004.0,227.6361,228.1019,226.9522,227.2595,165004.0
2023-07-27 12:00:00,229.33,230.03,229.21,229.9,126715.0,227.2991,227.9929,227.1802,227.8641,126715.0
2023-07-27 12:30:00,229.89,230.0,229.45,229.76,78355.0,227.8542,227.9632,227.4181,227.7253,78355.0
2023-07-27 13:00:00,229.76,229.95,228.5,228.68,153468.0,227.7253,227.9136,226.4765,226.6549,153468.0
2023-07-27 13:30:00,228.67,228.72,228.15,228.39,90405.0,226.645,226.6945,226.1296,226.3674,90405.0
2023-07-27 14:00:00,228.34,228.6,227.12,227.19,119874.0,226.3179,226.5756,225.1087,225.1781,119874.0
2023-07-27 14:30:00,227.21,227.41,226.06,226.06,111792.0,225.1979,225.3961,224.0581,224.0581,111792.0
2023-07-27 15:00:00,226.02,226.44,225.63,225.81,189717.0,224.0184,224.4347,223.6319,223.8103,189717.0
2023-07-27 15:30:00,225.82,226.08,224.01,225.25,690475.0,223.8202,224.0779,222.0262,223.2552,690475.0
2023-07-28 09:30:00,226.0,227.31,224.75,225.91,252299.0,223.9986,225.297,222.7597,223.9094,252299.0
2023-07-28 10:00:00,226.05,226.31,225.08,225.31,193541.0,224.0482,224.3059,223.0867,223.3147,193541.0
2023-07-28 10:30:00,225.26,225.54,223.98,224.66,274955.0,223.2652,223.5427,221.9965,222.6705,274955.0
2023-07-28 11:00:00,224.76,225.12,224.02,224.96,190722.0,222.7696,223.1264,222.0361,222.9678,190722.0
2023-07-28 11:30:00,224.98,225.9,224.93,225.75,179850.0,222.9876,223.8995,222.9381,223.7508,179850.0
2023-07-28 12:00:00,225.74,225.82,224.94,225.8,122457.0,223.7409,223.8202,222.948,223.8004,122457.0
2023-07-28 12:30:00,225.78,225.95,225.29,225.59,110376.0,223.7806,223.949,223.2949,223.5922,110376.0
2023-07-28 13:00:00,225.56,225.89,225.06,225.16,88633.0,223.5625,223.8896,223.0669,223.166,88633.0
2023-07-28 13:30:00,225.13,225.45,224.6,225.42,111175.0,223.1363,223.4535,222.611,223.4237,111175.0
2023-07-28 14:00:00,225.42,225.61,225.02,225.31,150536.0,223.4237,223.6121,223.0273,223.3147,150536.0
2023-07-28 14:30:00,225.31,225.8,224.92,225.57,90123.0,223.3147,223.8004,222.9282,223.5724,90123.0
2023-07-28 15:00:00,225.61,225.85,225.44,225.54,91447.0,223.6121,223.8499,223.4436,223.5427,91447.0
2023-07-28 15:30:00,225.49,225.88,225.05,225.54,463787.0,223.4931,223.8797,223.057,223.5427,463787.0
2023-07-31 09:30:00,222.35,224.14,221.9,222.93,821422.0,220.3809,222.1551,219.9349,220.9558,821422.0
2023-07-31 10:00:00,222.93,223.48,221.75,223.44,343670.0,220.9558,221.5009,219.7862,221.4613,343670.0
2023-07-31 10:30:00,223.44,223.78,222.47,223.76,267333.0,221.4613,221.7983,220.4999,221.7784,267333.0
2023-07-31 11:00:00,223.74,224.97,223.73,224.85,238857.0,221.7586,222.9777,221.7487,222.8588,238857.0
2023-07-31 11:30:00,224.85,225.23,223.8,224.56,356701.0,222.8588,223.2354,221.8181,222.5714,356701.0
2023-07-31 12:00:00,224.52,224.84,223.63,224.41,112208.0,222.5317,222.8489,221.6496,222.4227,112208.0
2023-07-31 12:30:00,224.4,224.74,224.11,224.36,68424.0,222.4128,222.7498,222.1253,222.3731,68424.0
2023-07-31 13:00:00,224.31,224.92,224.15,224.76,74901.0,222.3236,222.9282,222.165,222.7696,74901.0
2023-07-31 13:30:00,224.78,225.33,224.71,225.03,74383.0,222.7894,223.3345,222.72,223.0372,74383.0
2023-07-31 14:00:00,225.01,225.36,224.96,225.28,70989.0,223.0174,223.3643,222.9678,223.285,70989.0
2023-07-31 14:30:00,225.26,225.38,224.93,225.2,140836.0,223.2652,223.3841,222.9381,223.2057,140836.0
2023-07-31 15:00:00,225.24,225.24,224.46,224.99,104296.0,223.2453,223.2453,222.4722,222.9975,104296.0
2023-07-31 15:30:00,225.01,225.09,223.93,225.09,421660.0,223.0174,223.0967,221.9469,223.0967,421660.0
2023-08-01 09:30:00,223.89,224.0,221.85,221.87,278636.0,221.9073,222.0163,219.8854,219.9052,278636.0
2023-08-01 10:00:00,221.84,223.1,221.63,222.98,301244.0,219.8754,221.1243,219.6673,221.0053,301244.0
2023-08-01 10:30:00,222.95,224.36,222.9,223.73,270794.0,220.9756,222.3731,220.9261,221.7487,270794.0
2023-08-01 11:00:00,223.77,224.44,223.6,224.27,187534.0,221.7884,222.4524,221.6199,222.2839,187534.0
2023-08-01 11:30:00,224.31,224.56,224.01,224.19,179596.0,222.3236,222.5714,222.0262,222.2046,179596.0
2023-08-01 12:00:00,224.19,224.31,223.62,223.88,103605.0,222.2046,222.3236,221.6397,221.8974,103605.0
2023-08-01 12:30:00,223.84,223.9,223.48,223.89,115822.0,221.8577,221.9172,221.5009,221.9073,115822.0
2023-08-01 13:00:00,223.92,224.67,223.91,224.18,84949.0,221.937,222.6804,221.9271,222.1947,84949.0
2023-08-01 13:30:00,224.24,224.29,223.72,223.88,77744.0,222.2542,222.3037,221.7388,221.8974,77744.0
2023-08-01 14:00:00,223.93,224.41,223.83,223.95,140759.0,221.9469,222.4227,221.8478,221.9668,140759.0
2023-08-01 14:30:00,224.04,224.4,223.94,224.34,114598.0,222.056,222.4128,221.9568,222.3533,114598.0
2023-08-01 15:00:00,224.37,224.81,224.36,224.62,113837.0,222.383,222.8191,222.3731,222.6308,113837.0
2023-08-01 15:30:00,224.62,224.7,224.09,224.27,387939.0,222.6308,222.7101,222.1055,222.2839,387939.0
2023-08-02 09:30:00,221.98,222.66,220.64,221.85,499725.0,220.0142,220.6882,218.6861,219.8854,499725.0
2023-08-02 10:00:00,221.87,222.78,221.42,222.08,234611.0,219.9052,220.8071,219.4592,220.1133,234611.0
2023-08-02 10:30:00,222.07,222.85,220.61,220.81,192850.0,220.1034,220.8765,218.6563,218.8546,192850.0
2023-08-02 11:00:00,220.82,220.89,219.19,219.38,347808.0,218.8645,218.9339,217.2489,217.4372,347808.0
2023-08-02 11:30:00,219.41,220.65,219.11,219.17,193495.0,217.467,218.696,217.1696,217.2291,193495.0
2023-08-02 12:00:00,219.18,219.51,218.79,218.96,168129.0,217.239,217.5661,216.8525,217.0209,168129.0
2023-08-02 12:30:00,218.95,219.83,218.84,219.67,167316.0,217.011,217.8832,216.902,217.7247,167316.0
2023-08-02 13:00:00,219.77,220.32,219.36,219.75,113377.0,217.8238,218.3689,217.4174,217.804,113377.0
2023-08-02 13:30:00,219.7,220.48,219.64,220.01,93099.0,217.7544,218.5275,217.6949,218.0616,93099.0
2023-08-02 14:00:00,219.98,221.63,219.98,221.56,94039.0,218.0319,219.6673,218.0319,219.5979,94039.0
2023-08-02 14:30:00,221.49,221.63,221.11,221.16,108628.0,219.5285,219.6673,219.1519,219.2015,108628.0
2023-08-02 15:00:00,221.15,221.52,220.17,220.17,133559.0,219.1916,219.5583,218.2202,218.2202,133559.0
2023-08-02 15:30:00,220.23,221.18,219.8,220.46,516468.0,218.2797,219.2213,217.8535,218.5077,516468.0
2023-08-03 09:30:00,216.2,218.0,215.35,217.31,650960.0,214.2854,216.0694,213.4429,215.3856,650960.0
2023-08-03 10:00:00,217.28,218.21,215.55,215.59,231350.0,215.3558,216.2776,213.6411,213.6808,231350.0
2023-08-03 10:30:00,215.61,216.88,215.51,216.02,190698.0,213.7006,214.9594,213.6015,214.107,190698.0
2023-08-03 11:00:00,216.11,216.86,215.83,216.17,299349.0,214.1962,214.9395,213.9187,214.2557,299349.0
2023-08-03 11:30:00,216.19,216.29,215.11,215.17,316521.0,214.2755,214.3746,213.205,213.2645,316521.0
2023-08-03 12:00:00,215.17,215.8,214.6,215.47,252481.0,213.2645,213.8889,212.6996,213.5619,252481.0
2023-08-03 12:30:00,215.44,215.71,215.01,215.4,199063.0,213.5321,213.7997,213.1059,213.4925,199063.0
2023-08-03 13:00:00,215.41,216.4,215.4,216.27,139388.0,213.5024,214.4836,213.4925,214.3548,139388.0
2023-08-03 13:30:00,216.33,216.37,215.69,215.85,121039.0,214.4142,214.4539,213.7799,213.9385,121039.0
2023-08-03 14:00:00,215.79,216.5,215.51,216.43,86083.0,213.879,214.5827,213.6015,214.5134,86083.0
2023-08-03 14:30:00,216.43,216.59,215.96,216.25,105307.0,214.5134,214.6719,214.0475,214.3349,105307.0
2023-08-03 15:00:00,216.27,216.33,215.63,215.89,102932.0,214.3548,214.4142,213.7204,213.9781,102932.0
2023-08-03 15:30:00,215.88,216.02,215.32,215.43,580099.0,213.9682,214.107,213.4132,213.5222,580099.0
2023-08-04 09:30:00,216.41,216.68,213.74,213.87,464218.0,214.4935,214.7611,211.8472,211.976,464218.0
2023-08-04 10:00:00,213.87,214.57,213.07,214.24,286123.0,211.976,212.6698,211.1831,212.3427,286123.0
2023-08-04 10:30:00,214.18,215.54,214.14,215.3,260190.0,212.2833,213.6312,212.2436,213.3934,260190.0
2023-08-04 11:00:00,215.3,215.75,215.09,215.42,260462.0,213.3934,213.8394,213.1852,213.5123,260462.0
2023-08-04 11:30:00,215.43,216.6,215.2,216.42,239159.0,213.5222,214.6818,213.2942,214.5034,239159.0
2023-08-04 12:00:00,216.45,216.84,215.75,216.67,147392.0,214.5332,214.9197,213.8394,214.7512,147392.0
2023-08-04 12:30:00,216.71,217.25,216.58,216.81,123311.0,214.7909,215.3261,214.662,214.89,123311.0
2023-08-04 13:00:00,216.84,216.89,215.95,216.12,122532.0,214.9197,214.9693,214.0376,214.2061,122532.0
2023-08-04 13:30:00,216.07,216.37,215.59,215.73,89388.0,214.1565,214.4539,213.6808,213.8196,89388.0
2023-08-04 14:00:00,215.64,215.66,214.65,214.79,123072.0,213.7303,213.7502,212.7491,212.8879,123072.0
2023-08-04 14:30:00,214.76,214.97,213.84,214.23,144646.0,212.8581,213.0663,211.9463,212.3328,144646.0
2023-08-04 15:00:00,214.24,214.84,214.18,214.57,157655.0,212.3427,212.9374,212.2833,212.6698,157655.0
2023-08-04 15:30:00,214.61,214.79,213.87,214.59,364457.0,212.7095,212.8879,211.976,212.6896,364457.0
2023-08-07 09:30:00,215.31,216.2,214.8,215.31,221748.0,213.4033,214.2854,212.8978,213.4033,221748.0
2023-08-07 10:00:00,215.22,216.77,214.84,216.59,204631.0,213.3141,214.8503,212.9374,214.6719,204631.0
2023-08-07 10:30:00,216.55,216.9,215.83,216.11,110441.0,214.6323,214.9792,213.9187,214.1962,110441.0
2023-08-07 11:00:00,216.11,216.2,215.14,215.49,155862.0,214.1962,214.2854,213.2348,213.5817,155862.0
2023-08-07 11:30:00,215.56,216.27,214.97,216.23,89251.0,213.6511,214.3548,213.0663,214.3151,89251.0
2023-08-07 12:00:00,216.27,216.38,215.97,216.27,39108.0,214.3548,214.4638,214.0574,214.3548,39108.0
2023-08-07 12:30:00,216.35,216.35,215.3,215.45,131428.0,214.4341,214.4341,213.3934,213.542,131428.0
2023-08-07 13:00:00,215.39,215.49,214.87,214.87,93128.0,213.4826,213.5817,212.9672,212.9672,93128.0
2023-08-07 13:30:00,214.87,215.22,214.37,215.17,75127.0,212.9672,213.3141,212.4716,213.2645,75127.0
2023-08-07 14:00:00,215.23,215.56,214.8,214.86,75629.0,213.324,213.6511,212.8978,212.9573,75629.0
2023-08-07 14:30:00,214.91,215.62,214.9,215.43,83109.0,213.0068,213.7105,212.9969,213.5222,83109.0
2023-08-07 15:00:00,215.44,215.81,215.43,215.51,104042.0,213.5321,213.8988,213.5222,213.6015,104042.0
2023-08-07 15:30:00,215.5,216.29,215.4,216.14,406079.0,213.5916,214.3746,213.4925,214.2259,406079.0
2023-08-08 09:30:00,213.55,214.19,212.8,213.15,242496.0,211.6589,212.2932,210.9155,211.2624,242496.0
2023-08-08 10:00:00,213.07,213.72,212.57,212.6,204194.0,211.1831,211.8274,210.6875,210.7173,204194.0
2023-08-08 10:30:00,212.59,212.6,211.56,211.7,171258.0,210.7074,210.7173,209.6865,209.8252,171258.0
2023-08-08 11:00:00,211.72,212.05,211.42,212.04,148790.0,209.8451,210.1721,209.5477,210.1622,148790.0
2023-08-08 11:30:00,212.07,212.34,211.14,211.6,117901.0,210.192,210.4596,209.2702,209.7261,117901.0
2023-08-08 12:00:00,211.54,212.06,211.23,211.3,161738.0,209.6667,210.1821,209.3594,209.4288,161738.0
2023-08-08 12:30:00,211.39,211.83,211.37,211.76,94450.0,209.518,209.9541,209.4982,209.8847,94450.0
2023-08-08 13:00:00,211.73,212.02,211.37,211.93,90757.0,209.855,210.1424,209.4982,210.0532,90757.0
2023-08-08 13:30:00,211.91,212.46,211.84,212.09,113530.0,210.0334,210.5785,209.964,210.2118,113530.0
2023-08-08 14:00:00,212.11,212.25,211.67,211.82,93653.0,210.2316,210.3704,209.7955,209.9442,93653.0
2023-08-08 14:30:00,211.8,212.17,211.55,212.02,119208.0,209.9244,210.2911,209.6766,210.1424,119208.0
2023-08-08 15:00:00,211.99,212.15,211.63,211.66,193277.0,210.1127,210.2713,209.7559,209.7856,193277.0
2023-08-08 15:30:00,211.65,211.97,211.51,211.58,547568.0,209.7757,210.0928,209.6369,209.7063,547568.0
2023-08-09 09:30:00,211.65,211.66,209.52,210.23,305703.0,209.7757,209.7856,207.6645,208.3683,305703.0
2023-08-09 10:00:00,210.23,210.64,208.91,209.22,286833.0,208.3683,208.7746,207.0599,207.3672,286833.0
2023-08-09 10:30:00,209.18,209.47,206.87,206.91,501188.0,207.3276,207.615,205.038,205.0777,501188.0
2023-08-09 11:00:00,206.91,207.1,205.58,205.99,463737.0,205.0777,205.266,203.7594,204.1658,463737.0
2023-08-09 11:30:00,206.0,206.47,204.91,205.14,464235.0,204.1757,204.6416,203.0954,203.3233,464235.0
2023-08-09 12:00:00,205.02,206.47,205.02,206.04,163635.0,203.2044,204.6416,203.2044,204.2154,163635.0
2023-08-09 12:30:00,206.05,206.65,206.04,206.06,154840.0,204.2253,204.82,204.2154,204.2352,154840.0
2023-08-09 13:00:00,206.06,206.46,205.88,206.36,200828.0,204.2352,204.6316,204.0568,204.5325,200828.0
2023-08-09 13:30:00,206.37,206.69,206.15,206.23,152288.0,204.5424,204.8596,204.3244,204.4037,152288.0
2023-08-09 14:00:00,206.2,207.89,206.0,207.86,271708.0,204.3739,206.049,204.1757,206.0192,271708.0
2023-08-09 14:30:00,207.85,208.0,206.82,206.88,275452.0,206.0093,206.158,204.9885,205.0479,275452.0
2023-08-09 15:00:00,206.86,207.02,206.25,206.53,288858.0,205.0281,205.1867,204.4235,204.701,288858.0
2023-08-09 15:30:00,206.56,206.9,205.42,205.89,926511.0,204.7308,205.0677,203.6009,204.0667,926511.0
2023-08-10 09:30:00,208.18,210.09,207.69,209.93,313704.0,206.3364,208.2295,205.8508,208.0709,313704.0
2023-08-10 10:00:00,209.93,210.34,208.98,209.13,156647.0,208.0709,208.4773,207.1293,207.278,156647.0
2023-08-10 10:30:00,209.09,209.33,207.93,208.53,237200.0,207.2384,207.4762,206.0886,206.6833,237200.0
2023-08-10 11:00:00,208.55,208.61,207.25,207.95,149488.0,206.7031,206.7626,205.4146,206.1084,149488.0
2023-08-10 11:30:00,207.96,208.27,206.68,207.34,129603.0,206.1184,206.4256,204.8497,205.5039,129603.0
2023-08-10 12:00:00,207.34,207.66,206.95,207.55,83099.0,205.5039,205.821,205.1173,205.712,83099.0
2023-08-10 12:30:00,207.47,208.12,206.63,206.78,114283.0,205.6327,206.2769,204.8001,204.9488,114283.0
2023-08-10 13:00:00,206.77,207.62,206.7,206.97,87062.0,204.9389,205.7814,204.8695,205.1371,87062.0
2023-08-10 13:30:00,206.97,207.3,206.44,206.69,87757.0,205.1371,205.4642,204.6118,204.8596,87757.0
2023-08-10 14:00:00,206.76,207.87,206.76,207.77,81157.0,204.929,206.0292,204.929,205.93,81157.0
2023-08-10 14:30:00,207.76,208.61,207.69,208.61,97383.0,205.9201,206.7626,205.8508,206.7626,97383.0
2023-08-10 15:00:00,208.63,208.63,207.48,207.57,108916.0,206.7824,206.7824,205.6426,205.7318,108916.0
2023-08-10 15:30:00,207.56,208.4,207.43,208.26,316547.0,205.7219,206.5545,205.5931,206.4157,316547.0
2023-08-11 09:30:00,206.13,208.05,205.5,208.04,208243.0,204.3046,206.2076,203.6801,206.1977,208243.0
2023-08-11 10:00:00,208.13,209.03,207.99,208.8,128704.0,206.2869,207.1789,206.1481,206.9509,128704.0
2023-08-11 10:30:00,208.84,208.91,207.92,208.28,108112.0,206.9906,207.0599,206.0787,206.4355,108112.0
2023-08-11 11:00:00,208.23,208.79,207.45,207.55,97927.0,206.386,206.941,205.6129,205.712,97927.0
2023-08-11 11:30:00,207.55,207.81,207.15,207.78,115605.0,205.712,205.9697,205.3155,205.94,115605.0
2023-08-11 12:00:00,207.83,208.29,207.56,207.72,80504.0,205.9895,206.4454,205.7219,205.8805,80504.0
2023-08-11 12:30:00,207.75,208.03,207.65,207.73,77936.0,205.9102,206.1877,205.8111,205.8904,77936.0
2023-08-11 13:00:00,207.67,208.65,207.66,208.54,62349.0,205.8309,206.8022,205.821,206.6932,62349.0
2023-08-11 13:30:00,208.53,209.0,208.42,208.96,112553.0,206.6833,207.1492,206.5743,207.1095,112553.0
2023-08-11 14:00:00,208.95,209.25,208.75,209.06,112541.0,207.0996,207.3969,206.9014,207.2086,112541.0
2023-08-11 14:30:00,209.08,209.5,208.7,209.49,99780.0,207.2284,207.6447,206.8518,207.6348,99780.0
2023-08-11 15:00:00,209.5,209.5,208.82,209.11,90178.0,207.6447,207.6447,206.9707,207.2582,90178.0
2023-08-11 15:30:00,209.07,209.28,208.46,208.78,303327.0,207.2185,207.4267,206.6139,206.9311,303327.0
2023-08-14 09:30:00,207.9,209.17,207.12,208.73,201052.0,206.0589,207.3176,205.2858,206.8815,201052.0
2023-08-14 10:00:00,208.73,209.19,208.47,208.83,132616.0,206.8815,207.3375,206.6238,206.9807,132616.0
2023-08-14 10:30:00,208.87,210.11,208.74,209.87,99060.0,207.0203,208.2493,206.8915,208.0114,99060.0
2023-08-14 11:00:00,209.92,210.27,209.37,210.04,210727.0,208.061,208.4079,207.5159,208.1799,210727.0
2023-08-14 11:30:00,210.07,210.92,210.02,210.63,129789.0,208.2097,209.0521,208.1601,208.7647,129789.0
2023-08-14 12:00:00,210.6,211.05,210.19,210.44,89245.0,208.735,209.181,208.3286,208.5764,89245.0
2023-08-14 12:30:00,210.43,211.02,210.24,211.0,48703.0,208.5665,209.1513,208.3782,209.1314,48703.0
2023-08-14 13:00:00,211.02,211.69,210.97,211.5,81534.0,209.1513,209.8153,209.1017,209.627,81534.0
2023-08-14 13:30:00,211.53,211.59,211.22,211.49,52214.0,209.6567,209.7162,209.3495,209.6171,52214.0
2023-08-14 14:00:00,211.5,211.5,210.39,210.72,67583.0,209.627,209.627,208.5268,208.8539,67583.0
2023-08-14 14:30:00,210.73,211.03,210.4,210.98,49792.0,208.8638,209.1612,208.5368,209.1116,49792.0
2023-08-14 15:00:00,211.01,211.72,210.88,211.52,107544.0,209.1413,209.8451,209.0125,209.6468,107544.0
2023-08-14 15:30:00,211.5,212.1,211.12,212.09,289429.0,209.627,210.2217,209.2504,210.2118,289429.0
2023-08-15 09:30:00,210.33,212.37,210.0,211.31,390622.0,208.4674,210.4893,208.1403,209.4387,390622.0
2023-08-15 10:00:00,211.21,211.31,209.1,209.5,131631.0,209.3396,209.4387,207.2483,207.6447,131631.0
2023-08-15 10:30:00,209.48,210.1,208.97,209.35,196703.0,207.6249,208.2394,207.1194,207.4961,196703.0
2023-08-15 11:00:00,209.28,210.64,209.18,210.47,108343.0,207.4267,208.7746,207.3276,208.6061,108343.0
2023-08-15 11:30:00,210.41,211.01,210.25,210.8,137622.0,208.5467,209.1413,208.3881,208.9332,137622.0
2023-08-15 12:00:00,210.75,210.93,209.72,209.89,106940.0,208.8837,209.0621,207.8628,208.0313,106940.0
2023-08-15 12:30:00,209.92,209.99,209.17,209.56,99287.0,208.061,208.1304,207.3176,207.7042,99287.0
2023-08-15 13:00:00,209.51,210.15,209.47,210.0,92306.0,207.6546,208.289,207.615,208.1403,92306.0
2023-08-15 13:30:00,210.0,210.0,209.58,209.77,55273.0,208.1403,208.1403,207.724,207.9123,55273.0
2023-08-15 14:00:00,209.77,209.81,209.23,209.41,62817.0,207.9123,207.952,207.3771,207.5555,62817.0
2023-08-15 14:30:00,209.43,209.58,209.08,209.28,72562.0,207.5753,207.724,207.2284,207.4267,72562.0
2023-08-15 15:00:00,209.27,209.27,207.93,208.02,118510.0,207.4168,207.4168,206.0886,206.1778,118510.0
2023-08-15 15:30:00,208.01,208.94,207.84,208.75,434124.0,206.1679,207.0897,205.9994,206.9014,434124.0
2023-08-16 09:30:00,208.0,209.32,207.5,208.91,180563.0,206.158,207.4663,205.6624,207.0599,180563.0
2023-08-16 10:00:00,208.85,209.34,208.35,209.1,68001.0,207.0005,207.4861,206.5049,207.2483,68001.0
2023-08-16 10:30:00,209.07,209.69,208.81,209.61,75376.0,207.2185,207.833,206.9608,207.7537,75376.0
2023-08-16 11:00:00,209.64,209.69,208.83,209.08,64608.0,207.7835,207.833,206.9807,207.2284,64608.0
2023-08-16 11:30:00,209.01,209.03,207.9,207.96,89565.0,207.1591,207.1789,206.0589,206.1184,89565.0
2023-08-16 12:00:00,207.93,208.14,207.38,207.65,122455.0,206.0886,206.2968,205.5435,205.8111,122455.0
2023-08-16 12:30:00,207.67,208.16,207.51,207.7,122024.0,205.8309,206.3166,205.6723,205.8607,122024.0
2023-08-16 13:00:00,207.7,207.78,207.06,207.52,73555.0,205.8607,205.94,205.2263,205.6823,73555.0
2023-08-16 13:30:00,207.53,207.99,207.38,207.71,69903.0,205.6922,206.1481,205.5435,205.8706,69903.0
2023-08-16 14:00:00,207.71,208.82,207.18,208.62,139335.0,205.8706,206.9707,205.3453,206.7725,139335.0
2023-08-16 14:30:00,208.54,208.84,208.18,208.35,70575.0,206.6932,206.9906,206.3364,206.5049,70575.0
2023-08-16 15:00:00,208.35,208.35,207.47,207.67,97605.0,206.5049,206.5049,205.6327,205.8309,97605.0
2023-08-16 15:30:00,207.66,207.89,206.95,207.0,264885.0,205.821,206.049,205.1173,205.1669,264885.0
2023-08-17 09:30:00,206.57,206.93,205.29,205.78,194949.0,204.7407,205.0975,203.472,203.9577,194949.0
2023-08-17 10:00:00,205.87,206.75,205.73,205.89,111007.0,204.0469,204.9191,203.9081,204.0667,111007.0
2023-08-17 10:30:00,205.93,206.83,205.57,206.2,102184.0,204.1063,204.9984,203.7495,204.3739,102184.0
2023-08-17 11:00:00,206.19,206.2,205.16,205.27,164939.0,204.364,204.3739,203.3432,203.4522,164939.0
2023-08-17 11:30:00,205.28,205.51,204.87,205.25,161775.0,203.4621,203.6901,203.0557,203.4324,161775.0
2023-08-17 12:00:00,205.25,205.66,204.64,205.56,138110.0,203.4324,203.8387,202.8278,203.7396,138110.0
2023-08-17 12:30:00,205.56,205.99,205.3,205.95,96967.0,203.7396,204.1658,203.4819,204.1262,96967.0
2023-08-17 13:00:00,206.0,206.2,205.45,205.52,97697.0,204.1757,204.3739,203.6306,203.7,97697.0
2023-08-17 13:30:00,205.51,205.72,205.36,205.49,60509.0,203.6901,203.8982,203.5414,203.6702,60509.0
2023-08-17 14:00:00,205.46,205.6,205.11,205.26,83562.0,203.6405,203.7793,203.2936,203.4423,83562.0
2023-08-17 14:30:00,205.23,205.23,203.99,204.17,161709.0,203.4125,203.4125,202.1835,202.3619,161709.0
2023-08-17 15:00:00,204.14,204.31,203.39,204.1,223814.0,202.3322,202.5007,201.5888,202.2925,223814.0
2023-08-17 15:30:00,204.16,204.16,203.4,203.79,641014.0,202.352,202.352,201.5987,201.9853,641014.0
2023-08-18 09:30:00,200.97,203.23,200.2,202.95,485902.0,199.1903,201.4302,198.4271,201.1527,485902.0
2023-08-18 10:00:00,202.88,203.35,202.38,202.68,155171.0,201.0833,201.5492,200.5878,200.8851,155171.0
2023-08-18 10:30:00,202.66,203.43,202.58,203.0,253698.0,200.8653,201.6285,200.786,201.2023,253698.0
2023-08-18 11:00:00,203.05,203.68,202.97,203.53,171169.0,201.2518,201.8763,201.1726,201.7276,171169.0
2023-08-18 11:30:00,203.52,204.46,203.19,204.44,148778.0,201.7177,202.6494,201.3906,202.6295,148778.0
2023-08-18 12:00:00,204.42,204.99,204.22,204.86,133565.0,202.6097,203.1747,202.4115,203.0458,133565.0
2023-08-18 12:30:00,204.91,205.46,204.8,205.31,137605.0,203.0954,203.6405,202.9863,203.4918,137605.0
2023-08-18 13:00:00,205.37,205.5,204.48,204.97,106360.0,203.5513,203.6801,202.6692,203.1548,106360.0
2023-08-18 13:30:00,204.99,205.17,204.36,205.12,88151.0,203.1747,203.3531,202.5502,203.3035,88151.0
2023-08-18 14:00:00,205.18,205.18,204.43,204.79,84430.0,203.363,203.363,202.6196,202.9764,84430.0
2023-08-18 14:30:00,204.79,205.15,204.65,204.75,96821.0,202.9764,203.3332,202.8377,202.9368,96821.0
2023-08-18 15:00:00,204.76,204.76,204.01,204.48,173766.0,202.9467,202.9467,202.2033,202.6692,173766.0
2023-08-18 15:30:00,204.46,205.24,204.23,204.89,425059.0,202.6494,203.4224,202.4214,203.0755,425059.0
2023-08-21 09:30:00,206.0,207.97,205.86,207.32,300411.0,204.1757,206.1283,204.037,205.484,300411.0
2023-08-21 10:00:00,207.27,207.67,205.91,206.0,119608.0,205.4345,205.8309,204.0865,204.1757,119608.0
2023-08-21 10:30:00,206.0,206.2,205.54,205.6,126382.0,204.1757,204.3739,203.7198,203.7793,126382.0
2023-08-21 11:00:00,205.65,205.79,204.7,204.72,170742.0,203.8288,203.9676,202.8872,202.9071,170742.0
2023-08-21 11:30:00,204.7,205.08,204.22,204.51,252933.0,202.8872,203.2639,202.4115,202.6989,252933.0
2023-08-21 12:00:00,204.51,206.31,204.37,206.29,62608.0,202.6989,204.483,202.5602,204.4631,62608.0
2023-08-21 12:30:00,206.31,207.0,206.18,206.92,74516.0,204.483,205.1669,204.3541,205.0876,74516.0
2023-08-21 13:00:00,206.95,207.29,206.82,207.01,145498.0,205.1173,205.4543,204.9885,205.1768,145498.0
2023-08-21 13:30:00,207.01,207.76,206.96,207.32,63805.0,205.1768,205.9201,205.1272,205.484,63805.0
2023-08-21 14:00:00,207.35,208.47,207.29,208.06,162532.0,205.5138,206.6238,205.4543,206.2175,162532.0
2023-08-21 14:30:00,208.09,208.83,207.77,208.67,112224.0,206.2472,206.9807,205.93,206.8221,112224.0
2023-08-21 15:00:00,208.65,209.14,208.55,208.79,147386.0,206.8022,207.2879,206.7031,206.941,147386.0
2023-08-21 15:30:00,208.83,209.42,208.66,209.13,439872.0,206.9807,207.5654,206.8122,207.278,439872.0
2023-08-22 09:30:00,209.85,210.11,208.52,208.67,262443.0,207.9916,208.2493,206.6734,206.8221,262443.0
2023-08-22 10:00:00,208.67,209.45,208.14,208.77,130969.0,206.8221,207.5952,206.2968,206.9212,130969.0
2023-08-22 10:30:00,208.63,208.93,207.96,208.6,235796.0,206.7824,207.0798,206.1184,206.7527,235796.0
2023-08-22 11:00:00,208.66,209.19,208.36,208.37,87315.0,206.8122,207.3375,206.5148,206.5247,87315.0
2023-08-22 11:30:00,208.43,208.47,207.46,207.73,101551.0,206.5842,206.6238,205.6228,205.8904,101551.0
2023-08-22 12:00:00,207.7,207.82,206.92,207.34,49886.0,205.8607,205.9796,205.0876,205.5039,49886.0
2023-08-22 12:30:00,207.36,207.68,206.96,206.99,67973.0,205.5237,205.8408,205.1272,205.157,67973.0
2023-08-22 13:00:00,206.95,207.12,206.0,206.4,140748.0,205.1173,205.2858,204.1757,204.5722,140748.0
2023-08-22 13:30:00,206.41,206.51,206.08,206.47,85931.0,204.5821,204.6812,204.255,204.6416,85931.0
2023-08-22 14:00:00,206.48,206.55,206.15,206.54,67994.0,204.6515,204.7208,204.3244,204.7109,67994.0
2023-08-22 14:30:00,206.58,206.85,206.25,206.84,80497.0,204.7506,205.0182,204.4235,205.0083,80497.0
2023-08-22 15:00:00,206.9,207.63,206.87,206.94,92303.0,205.0677,205.7913,205.038,205.1074,92303.0
2023-08-22 15:30:00,206.95,207.07,206.35,206.83,260490.0,205.1173,205.2362,204.5226,204.9984,260490.0
2023-08-23 09:30:00,207.87,209.2,207.14,208.82,258755.0,206.0292,207.3474,205.3056,206.9707,258755.0
2023-08-23 10:00:00,208.88,209.26,208.49,208.9,136677.0,207.0302,207.4068,206.6437,207.05,136677.0
2023-08-23 10:30:00,208.95,210.07,208.81,210.06,204607.0,207.0996,208.2097,206.9608,208.1998,204607.0
2023-08-23 11:00:00,210.06,210.98,209.6,210.71,200701.0,208.1998,209.1116,207.7438,208.844,200701.0
2023-08-23 11:30:00,210.74,210.96,209.89,210.39,195574.0,208.8737,209.0918,208.0313,208.5268,195574.0
2023-08-23 12:00:00,210.41,210.8,210.18,210.23,115789.0,208.5467,208.9332,208.3187,208.3683,115789.0
2023-08-23 12:30:00,210.19,210.69,210.05,210.36,91234.0,208.3286,208.8242,208.1899,208.4971,91234.0
2023-08-23 13:00:00,210.37,210.93,210.32,210.7,61852.0,208.507,209.0621,208.4575,208.8341,61852.0
2023-08-23 13:30:00,210.74,210.99,210.42,210.72,68815.0,208.8737,209.1215,208.5566,208.8539,68815.0
2023-08-23 14:00:00,210.71,210.91,209.74,209.74,106287.0,208.844,209.0422,207.8826,207.8826,106287.0
2023-08-23 14:30:00,209.76,209.76,209.16,209.34,183280.0,207.9024,207.9024,207.3077,207.4861,183280.0
2023-08-23 15:00:00,209.33,209.67,209.2,209.58,166006.0,207.4762,207.8132,207.3474,207.724,166006.0
2023-08-23 15:30:00,209.56,209.61,208.67,209.16,408077.0,207.7042,207.7537,206.8221,207.3077,408077.0
2023-08-24 09:30:00,211.01,211.99,207.9,209.16,270390.0,209.1413,210.1127,206.0589,207.3077,270390.0
2023-08-24 10:00:00,209.3,209.66,207.68,207.68,169213.0,207.4465,207.8033,205.8408,205.8408,169213.0
2023-08-24 10:30:00,207.69,207.97,207.13,207.36,111894.0,205.8508,206.1283,205.2957,205.5237,111894.0
2023-08-24 11:00:00,207.34,207.38,206.55,207.32,128642.0,205.5039,205.5435,204.7208,205.484,128642.0
2023-08-24 11:30:00,207.32,207.32,206.38,206.78,130880.0,205.484,205.484,204.5524,204.9488,130880.0
2023-08-24 12:00:00,206.82,208.02,206.8,207.84,84594.0,204.9885,206.1778,204.9686,205.9994,84594.0
2023-08-24 12:30:00,207.81,208.2,207.47,207.52,83442.0,205.9697,206.3562,205.6327,205.6823,83442.0
2023-08-24 13:00:00,207.51,207.65,206.91,207.05,75686.0,205.6723,205.8111,205.0777,205.2164,75686.0
2023-08-24 13:30:00,207.05,207.23,206.78,207.01,84051.0,205.2164,205.3948,204.9488,205.1768,84051.0
2023-08-24 14:00:00,207.08,207.19,206.78,206.81,70958.0,205.2462,205.3552,204.9488,204.9785,70958.0
2023-08-24 14:30:00,206.83,207.06,206.31,206.61,108396.0,204.9984,205.2263,204.483,204.7803,108396.0
2023-08-24 15:00:00,206.64,206.7,205.97,206.06,118327.0,204.81,204.8695,204.146,204.2352,118327.0
2023-08-24 15:30:00,206.06,206.35,205.44,205.47,641603.0,204.2352,204.5226,203.6207,203.6504,641603.0
2023-08-25 09:30:00,205.51,208.23,205.48,208.08,181572.0,203.6901,206.386,203.6603,206.2373,181572.0
2023-08-25 10:00:00,208.1,209.64,207.08,207.24,162313.0,206.2571,207.7835,205.2462,205.4047,162313.0
2023-08-25 10:30:00,207.2,207.52,205.86,206.01,92254.0,205.3651,205.6823,204.037,204.1856,92254.0
2023-08-25 11:00:00,205.91,207.89,205.81,207.72,106956.0,204.0865,206.049,203.9874,205.8805,106956.0
2023-08-25 11:30:00,207.66,208.78,207.26,207.86,153404.0,205.821,206.9311,205.4246,206.0192,153404.0
2023-08-25 12:00:00,207.82,209.0,207.63,208.98,76119.0,205.9796,207.1492,205.7913,207.1293,76119.0
2023-08-25 12:30:00,209.02,209.34,208.64,209.24,83166.0,207.169,207.4861,206.7923,207.387,83166.0
2023-08-25 13:00:00,209.19,209.39,208.28,208.58,87231.0,207.3375,207.5357,206.4355,206.7329,87231.0
2023-08-25 13:30:00,208.57,209.01,208.25,209.01,38594.0,206.723,207.1591,206.4058,207.1591,38594.0
2023-08-25 14:00:00,208.96,210.6,208.96,210.39,110275.0,207.1095,208.735,207.1095,208.5268,110275.0
2023-08-25 14:30:00,210.44,210.65,209.97,210.35,78837.0,208.5764,208.7845,208.1106,208.4872,78837.0
2023-08-25 15:00:00,210.43,210.79,210.06,210.44,102997.0,208.5665,208.9233,208.1998,208.5764,102997.0
2023-08-25 15:30:00,210.42,210.7,209.3,209.5,331231.0,208.5566,208.8341,207.4465,207.6447,331231.0
2023-08-28 09:30:00,210.45,213.48,209.64,210.6,441075.0,208.5863,211.5895,207.7835,208.735,441075.0
2023-08-28 10:00:00,210.6,210.95,210.09,210.73,193314.0,208.735,209.0819,208.2295,208.8638,193314.0
2023-08-28 10:30:00,210.68,210.83,209.74,210.45,136063.0,208.8143,208.9629,207.8826,208.5863,136063.0
2023-08-28 11:00:00,210.43,210.81,209.67,210.65,121668.0,208.5665,208.9431,207.8132,208.7845,121668.0
2023-08-28 11:30:00,210.69,211.32,210.47,210.87,124036.0,208.8242,209.4486,208.6061,209.0026,124036.0
2023-08-28 12:00:00,210.87,210.89,210.38,210.72,72284.0,209.0026,209.0224,208.5169,208.8539,72284.0
2023-08-28 12:30:00,210.69,211.75,210.58,211.73,155484.0,208.8242,209.8748,208.7152,209.855,155484.0
2023-08-28 13:00:00,211.7,212.26,211.7,212.19,145138.0,209.8252,210.3803,209.8252,210.3109,145138.0
2023-08-28 13:30:00,212.21,212.23,210.7,211.16,118621.0,210.3307,210.3505,208.8341,209.29,118621.0
2023-08-28 14:00:00,211.21,211.31,210.86,211.15,88844.0,209.3396,209.4387,208.9927,209.2801,88844.0
2023-08-28 14:30:00,211.18,211.59,211.06,211.49,86453.0,209.3098,209.7162,209.1909,209.6171,86453.0
2023-08-28 15:00:00,211.43,211.76,211.12,211.38,127090.0,209.5576,209.8847,209.2504,209.5081,127090.0
2023-08-28 15:30:00,211.33,211.88,211.08,211.74,307472.0,209.4585,210.0036,209.2107,209.8649,307472.0
2023-08-29 09:30:00,206.75,209.52,206.52,208.07,750711.0,204.9191,207.6645,204.6911,206.2274,750711.0
2023-08-29 10:00:00,208.16,210.08,208.12,209.89,333451.0,206.3166,208.2196,206.2769,208.0313,333451.0
2023-08-29 10:30:00,209.89,211.28,209.89,210.44,345556.0,208.0313,209.409,208.0313,208.5764,345556.0
2023-08-29 11:00:00,210.5,211.75,210.4,210.65,252183.0,208.6359,209.8748,208.5368,208.7845,252183.0
2023-08-29 11:30:00,210.67,211.7,210.32,211.68,239873.0,208.8044,209.8252,208.4575,209.8054,239873.0
2023-08-29 12:00:00,211.66,211.96,211.28,211.86,154269.0,209.7856,210.0829,209.409,209.9838,154269.0
2023-08-29 12:30:00,211.81,211.97,211.25,211.44,111702.0,209.9343,210.0928,209.3792,209.5675,111702.0
2023-08-29 13:00:00,211.42,212.05,211.37,211.87,104184.0,209.5477,210.1721,209.4982,209.9937,104184.0
2023-08-29 13:30:00,211.89,212.15,211.27,211.61,115901.0,210.0136,210.2713,209.399,209.736,115901.0
2023-08-29 14:00:00,211.62,211.94,211.44,211.61,140386.0,209.7459,210.0631,209.5675,209.736,140386.0
2023-08-29 14:30:00,211.63,212.27,211.42,211.6,182580.0,209.7559,210.3902,209.5477,209.7261,182580.0
2023-08-29 15:00:00,211.58,212.25,211.35,212.23,171542.0,209.7063,210.3704,209.4783,210.3505,171542.0
2023-08-29 15:30:00,212.2,212.46,211.61,212.07,510897.0,210.3208,210.5785,209.736,210.192,510897.0
2023-08-30 09:30:00,211.77,212.78,209.43,212.51,564400.0,209.8946,210.8957,207.5753,210.6281,564400.0
2023-08-30 10:00:00,212.56,213.75,211.72,212.19,337908.0,210.6776,211.8571,209.8451,210.3109,337908.0
2023-08-30 10:30:00,212.18,213.35,212.13,213.35,281987.0,210.301,211.4606,210.2514,211.4606,281987.0
2023-08-30 11:00:00,213.35,213.92,212.88,213.58,362267.0,211.4606,212.0256,210.9948,211.6886,362267.0
2023-08-30 11:30:00,213.56,214.23,213.5,213.86,212191.0,211.6688,212.3328,211.6093,211.9661,212191.0
2023-08-30 12:00:00,213.85,214.02,213.19,213.45,159841.0,211.9562,212.1247,211.302,211.5597,159841.0
2023-08-30 12:30:00,213.49,214.04,213.27,213.99,170791.0,211.5994,212.1445,211.3813,212.095,170791.0
2023-08-30 13:00:00,213.97,214.28,213.94,214.05,190165.0,212.0751,212.3824,212.0454,212.1544,190165.0
2023-08-30 13:30:00,214.05,214.59,213.91,214.14,217081.0,212.1544,212.6896,212.0157,212.2436,217081.0
2023-08-30 14:00:00,214.14,214.3,213.9,214.21,201104.0,212.2436,212.4022,212.0058,212.313,201104.0
2023-08-30 14:30:00,214.19,214.9,214.01,214.76,362606.0,212.2932,212.9969,212.1148,212.8581,362606.0
2023-08-30 15:00:00,214.79,215.01,214.53,214.8,390180.0,212.8879,213.1059,212.6302,212.8978,390180.0
2023-08-30 15:30:00,214.81,215.59,214.61,215.28,1350775.0,212.9077,213.6808,212.7095,213.3735,1350775.0
2023-08-31 09:30:00,228.0,228.79,223.96,226.61,3458411.0,225.9809,226.7639,221.9767,224.6032,3458411.0
2023-08-31 10:00:00,226.65,227.37,224.34,224.71,1346726.0,224.6428,225.3565,222.3533,222.72,1346726.0
2023-08-31 10:30:00,224.67,225.85,223.41,223.72,967466.0,222.6804,223.8499,221.4315,221.7388,967466.0
2023-08-31 11:00:00,223.7,224.46,222.61,222.99,1021762.0,221.719,222.4722,220.6386,221.0153,1021762.0
2023-08-31 11:30:00,222.96,223.33,221.73,222.43,1149544.0,220.9855,221.3522,219.7664,220.4602,1149544.0
2023-08-31 12:00:00,222.42,223.25,221.87,222.09,740410.0,220.4503,221.273,219.9052,220.1232,740410.0
2023-08-31 12:30:00,222.12,222.52,221.2,222.5,684062.0,220.153,220.5494,219.2411,220.5296,684062.0
2023-08-31 13:00:00,222.47,223.06,221.7,222.76,394191.0,220.4999,221.0846,219.7367,220.7873,394191.0
2023-08-31 13:30:00,222.76,223.92,222.19,222.67,473296.0,220.7873,221.937,220.2223,220.6981,473296.0
2023-08-31 14:00:00,222.64,223.17,222.03,222.43,331383.0,220.6684,221.1937,220.0638,220.4602,331383.0
2023-08-31 14:30:00,222.43,222.43,221.4,221.9,388437.0,220.4602,220.4602,219.4393,219.9349,388437.0
2023-08-31 15:00:00,221.9,222.4,221.57,222.29,531136.0,219.9349,220.4305,219.6078,220.3215,531136.0
2023-08-31 15:30:00,222.29,222.68,221.4,221.42,1456815.0,220.3215,220.708,219.4393,219.4592,1456815.0
2023-09-01 09:30:00,223.5,223.97,220.8,222.19,634928.0,221.5207,221.9866,218.8447,220.2223,634928.0
2023-09-01 10:00:00,222.14,222.8,221.37,222.54,272939.0,220.1728,220.8269,219.4096,220.5692,272939.0
2023-09-01 10:30:00,222.48,223.09,221.42,221.46,271836.0,220.5098,221.1144,219.4592,219.4988,271836.0
2023-09-01 11:00:00,221.46,222.0,221.16,221.77,184033.0,219.4988,220.034,219.2015,219.8061,184033.0
2023-09-01 11:30:00,221.76,222.55,221.58,222.24,239372.0,219.7962,220.5792,219.6177,220.2719,239372.0
2023-09-01 12:00:00,222.28,222.75,222.0,222.27,161300.0,220.3115,220.7774,220.034,220.3016,161300.0
2023-09-01 12:30:00,222.33,222.33,221.51,222.06,128197.0,220.3611,220.3611,219.5484,220.0935,128197.0
2023-09-01 13:00:00,222.07,222.25,221.02,221.09,256817.0,220.1034,220.2818,219.0627,219.1321,256817.0
2023-09-01 13:30:00,221.08,221.62,220.58,221.11,171900.0,219.1222,219.6574,218.6266,219.1519,171900.0
2023-09-01 14:00:00,221.12,221.23,220.71,220.94,105030.0,219.1618,219.2708,218.7554,218.9834,105030.0
2023-09-01 14:30:00,220.9,221.26,220.52,221.05,133867.0,218.9438,219.3006,218.5671,219.0924,133867.0
2023-09-01 15:00:00,221.05,221.56,220.88,221.46,182996.0,219.0924,219.5979,218.9239,219.4988,182996.0
2023-09-01 15:30:00,221.48,221.8,221.31,221.4,634260.0,219.5186,219.8358,219.3501,219.4393,634260.0
2023-09-05 09:30:00,219.33,220.32,217.61,219.09,898016.0,217.3877,218.3689,215.6829,217.1498,898016.0
2023-09-05 10:00:00,219.09,219.43,218.38,219.33,258010.0,217.1498,217.4868,216.4461,217.3877,258010.0
2023-09-05 10:30:00,219.28,220.1,219.25,219.56,242244.0,217.3381,218.1509,217.3084,217.6156,242244.0
2023-09-05 11:00:00,219.59,220.22,219.21,219.46,237427.0,217.6454,218.2698,217.2687,217.5165,237427.0
2023-09-05 11:30:00,219.47,219.55,218.65,219.0,215460.0,217.5264,217.6057,216.7137,217.0606,215460.0
2023-09-05 12:00:00,218.99,219.65,218.94,219.18,167904.0,217.0507,217.7048,217.0011,217.239,167904.0
2023-09-05 12:30:00,219.17,219.48,218.78,218.81,115890.0,217.2291,217.5363,216.8425,216.8723,115890.0
2023-09-05 13:00:00,218.79,218.89,218.43,218.5,132824.0,216.8525,216.9516,216.4956,216.565,132824.0
2023-09-05 13:30:00,218.53,219.19,218.36,219.1,141207.0,216.5948,217.2489,216.4263,217.1597,141207.0
2023-09-05 14:00:00,219.13,219.51,218.99,219.24,133298.0,217.1894,217.5661,217.0507,217.2985,133298.0
2023-09-05 14:30:00,219.25,219.68,219.19,219.43,164212.0,217.3084,217.7346,217.2489,217.4868,164212.0
2023-09-05 15:00:00,219.4,219.43,218.63,218.68,152275.0,217.4571,217.4868,216.6939,216.7434,152275.0
2023-09-05 15:30:00,218.69,218.98,218.5,218.64,588580.0,216.7533,217.0408,216.565,216.7038,588580.0
2023-09-06 09:30:00,219.47,222.21,219.02,221.97,446182.0,217.5264,220.2422,217.0804,220.0043,446182.0
2023-09-06 10:00:00,221.89,222.06,220.37,221.24,362651.0,219.925,220.0935,218.4185,219.2808,362651.0
2023-09-06 10:30:00,221.24,221.8,220.53,220.62,188863.0,219.2808,219.8358,218.577,218.6662,188863.0
2023-09-06 11:00:00,220.6,221.21,220.4,220.83,196423.0,218.6464,219.251,218.4482,218.8744,196423.0
2023-09-06 11:30:00,220.83,221.21,220.15,220.45,182161.0,218.8744,219.251,218.2004,218.4978,182161.0
2023-09-06 12:00:00,220.44,220.8,219.89,219.9,188152.0,218.4878,218.8447,217.9427,217.9526,188152.0
2023-09-06 12:30:00,219.93,220.07,219.44,219.64,111739.0,217.9824,218.1211,217.4967,217.6949,111739.0
2023-09-06 13:00:00,219.55,220.32,219.27,220.11,105430.0,217.6057,218.3689,217.3282,218.1608,105430.0
2023-09-06 13:30:00,220.13,220.78,220.0,220.64,117338.0,218.1806,218.8248,218.0517,218.6861,117338.0
2023-09-06 14:00:00,220.67,221.47,220.65,221.42,145514.0,218.7158,219.5087,218.696,219.4592,145514.0
2023-09-06 14:30:00,221.43,222.06,221.43,221.5,193314.0,219.4691,220.0935,219.4691,219.5385,193314.0
2023-09-06 15:00:00,221.52,221.64,221.17,221.4,122162.0,219.5583,219.6772,219.2114,219.4393,122162.0
2023-09-06 15:30:00,221.5,221.88,221.33,221.54,407905.0,219.5385,219.9151,219.37,219.5781,407905.0
2023-09-07 09:30:00,219.77,221.0,219.31,220.85,301206.0,217.8238,219.0429,217.3678,218.8942,301206.0
2023-09-07 10:00:00,220.79,221.37,219.65,221.27,196134.0,218.8347,219.4096,217.7048,219.3105,196134.0
2023-09-07 10:30:00,221.26,222.38,220.64,221.93,234025.0,219.3006,220.4107,218.6861,219.9646,234025.0
2023-09-07 11:00:00,221.94,222.48,221.51,221.75,96962.0,219.9746,220.5098,219.5484,219.7862,96962.0
2023-09-07 11:30:00,221.71,222.21,221.42,221.7,83150.0,219.7466,220.2422,219.4592,219.7367,83150.0
2023-09-07 12:00:00,221.71,222.65,221.66,222.51,102113.0,219.7466,220.6783,219.697,220.5395,102113.0
2023-09-07 12:30:00,222.51,222.73,221.87,221.97,61226.0,220.5395,220.7576,219.9052,220.0043,61226.0
2023-09-07 13:00:00,221.99,222.22,221.4,221.53,73880.0,220.0241,220.2521,219.4393,219.5682,73880.0
2023-09-07 13:30:00,221.52,222.08,221.34,222.02,70993.0,219.5583,220.1133,219.3799,220.0538,70993.0
2023-09-07 14:00:00,222.02,222.11,221.46,221.73,95425.0,220.0538,220.1431,219.4988,219.7664,95425.0
2023-09-07 14:30:00,221.67,222.38,221.66,222.32,117704.0,219.7069,220.4107,219.697,220.3512,117704.0
2023-09-07 15:00:00,222.38,222.45,221.8,222.05,178610.0,220.4107,220.48,219.8358,220.0836,178610.0
2023-09-07 15:30:00,222.06,222.68,221.92,222.47,600036.0,220.0935,220.708,219.9547,220.4999,600036.0
2023-09-08 09:30:00,223.32,224.78,222.86,223.89,462325.0,221.3423,222.7894,220.8864,221.9073,462325.0
2023-09-08 10:00:00,223.97,224.19,223.21,223.88,142372.0,221.9866,222.2046,221.2333,221.8974,142372.0
2023-09-08 10:30:00,223.99,224.07,223.29,223.41,125110.0,222.0064,222.0857,221.3126,221.4315,125110.0
2023-09-08 11:00:00,223.36,223.81,223.1,223.59,129182.0,221.382,221.828,221.1243,221.6099,129182.0
2023-09-08 11:30:00,223.64,224.3,223.53,223.91,160991.0,221.6595,222.3137,221.5505,221.9271,160991.0
2023-09-08 12:00:00,223.94,224.58,223.52,224.4,103999.0,221.9568,222.5912,221.5406,222.4128,103999.0
2023-09-08 12:30:00,224.34,224.71,223.97,224.69,119620.0,222.3533,222.72,221.9866,222.7002,119620.0
2023-09-08 13:00:00,224.7,225.47,224.4,225.02,246031.0,222.7101,223.4733,222.4128,223.0273,246031.0
2023-09-08 13:30:00,225.08,225.11,224.53,224.84,84930.0,223.0867,223.1165,222.5416,222.8489,84930.0
2023-09-08 14:00:00,224.82,225.15,224.42,224.82,152180.0,222.8291,223.1561,222.4326,222.8291,152180.0
2023-09-08 14:30:00,224.82,225.24,224.53,224.73,145483.0,222.8291,223.2453,222.5416,222.7398,145483.0
2023-09-08 15:00:00,224.71,224.81,224.25,224.37,150945.0,222.72,222.8191,222.2641,222.383,150945.0
2023-09-08 15:30:00,224.37,224.82,224.31,224.8,523313.0,222.383,222.8291,222.3236,222.8092,523313.0
2023-09-11 09:30:00,226.01,226.83,225.0,225.14,529880.0,224.0085,224.8213,223.0075,223.1462,529880.0
2023-09-11 10:00:00,225.14,225.24,223.78,224.35,195241.0,223.1462,223.2453,221.7983,222.3632,195241.0
2023-09-11 10:30:00,224.31,224.31,222.79,223.01,153845.0,222.3236,222.3236,220.817,221.0351,153845.0
2023-09-11 11:00:00,223.08,224.0,222.89,223.86,153575.0,221.1045,222.0163,220.9161,221.8776,153575.0
2023-09-11 11:30:00,223.94,224.04,223.29,223.89,143846.0,221.9568,222.056,221.3126,221.9073,143846.0
2023-09-11 12:00:00,223.92,224.32,223.71,224.06,164679.0,221.937,222.3335,221.7289,222.0758,164679.0
2023-09-11 12:30:00,224.06,224.59,224.05,224.48,135715.0,222.0758,222.6011,222.0659,222.4921,135715.0
2023-09-11 13:00:00,224.44,225.54,224.26,225.54,134069.0,222.4524,223.5427,222.274,223.5427,134069.0
2023-09-11 13:30:00,225.55,225.63,225.1,225.29,98853.0,223.5526,223.6319,223.1066,223.2949,98853.0
2023-09-11 14:00:00,225.28,225.53,225.01,225.32,88122.0,223.285,223.5328,223.0174,223.3246,88122.0
2023-09-11 14:30:00,225.38,225.52,225.15,225.37,115591.0,223.3841,223.5229,223.1561,223.3742,115591.0
2023-09-11 15:00:00,225.39,225.58,224.99,225.3,152085.0,223.394,223.5823,222.9975,223.3048,152085.0
2023-09-11 15:30:00,225.3,225.76,224.95,225.44,468972.0,223.3048,223.7607,222.9579,223.4436,468972.0
2023-09-12 09:30:00,223.45,224.79,222.61,224.4,319000.0,221.4712,222.7993,220.6386,222.4128,319000.0
2023-09-12 10:00:00,224.34,224.55,223.56,223.93,228815.0,222.3533,222.5614,221.5802,221.9469,228815.0
2023-09-12 10:30:00,223.9,224.08,222.66,223.26,226061.0,221.9172,222.0956,220.6882,221.2829,226061.0
2023-09-12 11:00:00,223.26,223.56,222.64,223.1,131570.0,221.2829,221.5802,220.6684,221.1243,131570.0
2023-09-12 11:30:00,223.1,223.97,223.08,223.69,115587.0,221.1243,221.9866,221.1045,221.7091,115587.0
2023-09-12 12:00:00,223.76,224.0,223.6,223.83,55770.0,221.7784,222.0163,221.6199,221.8478,55770.0
2023-09-12 12:30:00,223.8,223.85,223.48,223.61,60285.0,221.8181,221.8676,221.5009,221.6298,60285.0
2023-09-12 13:00:00,223.57,224.01,223.44,223.84,77634.0,221.5901,222.0262,221.4613,221.8577,77634.0
2023-09-12 13:30:00,223.84,224.0,222.69,222.86,103743.0,221.8577,222.0163,220.7179,220.8864,103743.0
2023-09-12 14:00:00,222.86,222.9,221.87,221.93,148809.0,220.8864,220.9261,219.9052,219.9646,148809.0
2023-09-12 14:30:00,221.91,222.3,221.26,221.49,150157.0,219.9448,220.3314,219.3006,219.5285,150157.0
2023-09-12 15:00:00,221.47,221.67,221.28,221.66,153462.0,219.5087,219.7069,219.3204,219.697,153462.0
2023-09-12 15:30:00,221.67,221.91,221.46,221.55,473007.0,219.7069,219.9448,219.4988,219.588,473007.0
2023-09-13 09:30:00,221.18,221.86,220.33,220.83,259534.0,219.2213,219.8953,218.3788,218.8744,259534.0
2023-09-13 10:00:00,220.83,220.83,218.79,219.75,230419.0,218.8744,218.8744,216.8525,217.804,230419.0
2023-09-13 10:30:00,219.75,220.53,219.62,220.18,112186.0,217.804,218.577,217.6751,218.2301,112186.0
2023-09-13 11:00:00,220.17,220.67,220.02,220.5,72031.0,218.2202,218.7158,218.0716,218.5473,72031.0
2023-09-13 11:30:00,220.55,220.83,219.9,220.02,108192.0,218.5969,218.8744,217.9526,218.0716,108192.0
2023-09-13 12:00:00,220.06,220.21,219.35,219.69,107212.0,218.1112,218.2599,217.4075,217.7445,107212.0
2023-09-13 12:30:00,219.7,220.07,219.58,219.65,62530.0,217.7544,218.1211,217.6355,217.7048,62530.0
2023-09-13 13:00:00,219.65,219.81,219.43,219.72,65063.0,217.7048,217.8634,217.4868,217.7742,65063.0
2023-09-13 13:30:00,219.74,219.95,219.45,219.65,68863.0,217.794,218.0022,217.5066,217.7048,68863.0
2023-09-13 14:00:00,219.7,219.86,219.27,219.43,81901.0,217.7544,217.913,217.3282,217.4868,81901.0
2023-09-13 14:30:00,219.45,219.52,218.51,218.83,125809.0,217.5066,217.576,216.5749,216.8921,125809.0
2023-09-13 15:00:00,218.8,218.97,218.29,218.97,176462.0,216.8624,217.0309,216.3569,217.0309,176462.0
2023-09-13 15:30:00,218.97,219.13,218.6,218.83,483530.0,217.0309,217.1894,216.6641,216.8921,483530.0
2023-09-14 09:30:00,219.42,220.58,218.74,219.51,224801.0,217.4769,218.6266,216.8029,217.5661,224801.0
2023-09-14 10:00:00,219.52,219.66,218.83,219.26,127195.0,217.576,217.7147,216.8921,217.3183,127195.0
2023-09-14 10:30:00,219.33,220.57,219.25,220.2,108164.0,217.3877,218.6167,217.3084,218.25,108164.0
2023-09-14 11:00:00,220.2,220.31,219.63,219.65,107230.0,218.25,218.359,217.685,217.7048,107230.0
2023-09-14 11:30:00,219.65,220.0,219.3,219.87,72452.0,217.7048,218.0517,217.3579,217.9229,72452.0
2023-09-14 12:00:00,219.82,220.27,219.66,219.69,63081.0,217.8733,218.3193,217.7147,217.7445,63081.0
2023-09-14 12:30:00,219.72,219.87,219.08,219.1,116956.0,217.7742,217.9229,217.1399,217.1597,116956.0
2023-09-14 13:00:00,219.1,219.11,218.84,219.05,96006.0,217.1597,217.1696,216.902,217.1101,96006.0
2023-09-14 13:30:00,219.08,219.26,218.67,218.8,122861.0,217.1399,217.3183,216.7335,216.8624,122861.0
2023-09-14 14:00:00,218.76,218.87,218.34,218.42,110977.0,216.8227,216.9317,216.4064,216.4857,110977.0
2023-09-14 14:30:00,218.41,218.98,218.39,218.94,123939.0,216.4758,217.0408,216.456,217.0011,123939.0
2023-09-14 15:00:00,218.94,219.39,218.76,218.76,115222.0,217.0011,217.4471,216.8227,216.8227,115222.0
2023-09-14 15:30:00,218.74,219.2,218.69,218.74,422944.0,216.8029,217.2588,216.7533,216.8029,422944.0
2023-09-15 09:30:00,218.53,219.19,215.66,216.29,1343915.0,216.5948,217.2489,213.7502,214.3746,1343915.0
2023-09-15 10:00:00,216.36,216.82,215.15,215.32,218106.0,214.444,214.8999,213.2447,213.4132,218106.0
2023-09-15 10:30:00,215.32,215.4,214.2,214.21,214019.0,213.4132,213.4925,212.3031,212.313,214019.0
2023-09-15 11:00:00,214.24,215.47,214.12,215.41,251990.0,212.3427,213.5619,212.2238,213.5024,251990.0
2023-09-15 11:30:00,215.4,215.64,215.03,215.38,206613.0,213.4925,213.7303,213.1257,213.4727,206613.0
2023-09-15 12:00:00,215.41,215.83,215.28,215.61,106193.0,213.5024,213.9187,213.3735,213.7006,106193.0
2023-09-15 12:30:00,215.61,215.93,215.11,215.31,165416.0,213.7006,214.0178,213.205,213.4033,165416.0
2023-09-15 13:00:00,215.31,215.65,214.16,214.16,180535.0,213.4033,213.7403,212.2635,212.2635,180535.0
2023-09-15 13:30:00,214.13,214.38,213.89,214.22,146013.0,212.2337,212.4815,211.9958,212.3229,146013.0
2023-09-15 14:00:00,214.22,214.37,213.6,213.67,178219.0,212.3229,212.4716,211.7084,211.7778,178219.0
2023-09-15 14:30:00,213.69,214.15,213.52,213.9,175232.0,211.7976,212.2535,211.6291,212.0058,175232.0
2023-09-15 15:00:00,213.89,213.91,213.46,213.72,194778.0,211.9958,212.0157,211.5697,211.8274,194778.0
2023-09-15 15:30:00,213.75,214.8,213.75,214.61,714637.0,211.8571,212.8978,211.8571,212.7095,714637.0
2023-09-18 09:30:00,214.56,216.18,214.2,215.44,272767.0,212.6599,214.2656,212.3031,213.5321,272767.0
2023-09-18 10:00:00,215.36,216.38,215.17,215.78,158599.0,213.4528,214.4638,213.2645,213.8691,158599.0
2023-09-18 10:30:00,215.75,215.75,214.39,214.81,123529.0,213.8394,213.8394,212.4914,212.9077,123529.0
2023-09-18 11:00:00,214.82,215.56,214.7,215.06,83185.0,212.9176,213.6511,212.7987,213.1555,83185.0
2023-09-18 11:30:00,215.06,215.28,214.72,215.08,102884.0,213.1555,213.3735,212.8185,213.1753,102884.0
2023-09-18 12:00:00,215.15,215.37,214.69,214.84,88312.0,213.2447,213.4627,212.7888,212.9374,88312.0
2023-09-18 12:30:00,214.85,215.2,214.85,215.0,63183.0,212.9473,213.2942,212.9473,213.096,63183.0
2023-09-18 13:00:00,215.03,215.46,214.99,215.28,163128.0,213.1257,213.5519,213.0861,213.3735,163128.0
2023-09-18 13:30:00,215.31,215.84,215.26,215.48,81701.0,213.4033,213.9286,213.3537,213.5718,81701.0
2023-09-18 14:00:00,215.49,215.83,215.26,215.33,78613.0,213.5817,213.9187,213.3537,213.4231,78613.0
2023-09-18 14:30:00,215.36,215.53,214.87,214.95,75818.0,213.4528,213.6213,212.9672,213.0465,75818.0
2023-09-18 15:00:00,214.94,214.97,214.33,214.72,125642.0,213.0365,213.0663,212.4319,212.8185,125642.0
2023-09-18 15:30:00,214.74,215.06,214.18,215.02,499275.0,212.8383,213.1555,212.2833,213.1158,499275.0
2023-09-19 09:30:00,214.39,215.98,213.58,213.65,240174.0,212.4914,214.0673,211.6886,211.758,240174.0
2023-09-19 10:00:00,213.72,213.84,212.85,212.88,204435.0,211.8274,211.9463,210.9651,210.9948,204435.0
2023-09-19 10:30:00,212.88,213.19,212.26,213.1,169957.0,210.9948,211.302,210.3803,211.2128,169957.0
2023-09-19 11:00:00,213.09,213.53,212.86,213.37,101828.0,211.2029,211.639,210.975,211.4805,101828.0
2023-09-19 11:30:00,213.45,213.67,213.29,213.58,131791.0,211.5597,211.7778,211.4012,211.6886,131791.0
2023-09-19 12:00:00,213.69,214.15,213.32,214.0,118530.0,211.7976,212.2535,211.4309,212.1049,118530.0
2023-09-19 12:30:00,214.0,214.08,213.66,213.98,57203.0,212.1049,212.1842,211.7679,212.085,57203.0
2023-09-19 13:00:00,214.03,215.05,214.01,214.75,214904.0,212.1346,213.1456,212.1148,212.8482,214904.0
2023-09-19 13:30:00,214.78,215.1,214.65,214.95,117652.0,212.878,213.1951,212.7491,213.0465,117652.0
2023-09-19 14:00:00,215.0,215.37,214.91,214.95,133793.0,213.096,213.4627,213.0068,213.0465,133793.0
2023-09-19 14:30:00,214.9,215.39,214.9,215.06,116130.0,212.9969,213.4826,212.9969,213.1555,116130.0
2023-09-19 15:00:00,214.99,215.7,214.92,215.7,136932.0,213.0861,213.7898,213.0167,213.7898,136932.0
2023-09-19 15:30:00,215.71,216.06,215.56,215.68,406323.0,213.7997,214.1466,213.6511,213.77,406323.0
2023-09-20 09:30:00,215.2,217.18,214.68,216.44,245650.0,213.2942,215.2567,212.7788,214.5233,245650.0
2023-09-20 10:00:00,216.52,216.72,215.55,215.57,84640.0,214.6026,214.8008,213.6411,213.661,84640.0
2023-09-20 10:30:00,215.62,215.82,215.28,215.48,67460.0,213.7105,213.9088,213.3735,213.5718,67460.0
2023-09-20 11:00:00,215.48,215.56,214.91,215.01,57763.0,213.5718,213.6511,213.0068,213.1059,57763.0
2023-09-20 11:30:00,215.04,215.57,214.88,215.57,65430.0,213.1357,213.661,212.9771,213.661,65430.0
2023-09-20 12:00:00,215.56,215.77,215.35,215.62,51323.0,213.6511,213.8592,213.4429,213.7105,51323.0
2023-09-20 12:30:00,215.61,215.7,215.38,215.68,38321.0,213.7006,213.7898,213.4727,213.77,38321.0
2023-09-20 13:00:00,215.63,215.63,215.16,215.34,39001.0,213.7204,213.7204,213.2546,213.433,39001.0
2023-09-20 13:30:00,215.33,215.7,215.03,215.61,62685.0,213.4231,213.7898,213.1257,213.7006,62685.0
2023-09-20 14:00:00,215.55,215.58,214.58,215.0,120262.0,213.6411,213.6709,212.6797,213.096,120262.0
2023-09-20 14:30:00,214.93,215.94,214.44,214.53,172467.0,213.0266,214.0277,212.541,212.6302,172467.0
2023-09-20 15:00:00,214.52,214.82,213.61,214.16,120853.0,212.6203,212.9176,211.7183,212.2635,120853.0
2023-09-20 15:30:00,214.21,214.21,212.92,213.03,427945.0,212.313,212.313,211.0344,211.1435,427945.0
2023-09-21 09:30:00,209.8,211.9,209.36,209.48,415710.0,207.9421,210.0235,207.506,207.6249,415710.0
2023-09-21 10:00:00,209.39,210.4,209.13,209.71,237282.0,207.5357,208.5368,207.278,207.8529,237282.0
2023-09-21 10:30:00,209.75,210.18,209.4,209.58,155120.0,207.8925,208.3187,207.5456,207.724,155120.0
2023-09-21 11:00:00,209.55,210.07,209.16,209.39,114225.0,207.6943,208.2097,207.3077,207.5357,114225.0
2023-09-21 11:30:00,209.34,210.11,209.34,209.56,106081.0,207.4861,208.2493,207.4861,207.7042,106081.0
2023-09-21 12:00:00,209.53,209.62,208.67,208.76,265016.0,207.6745,207.7637,206.8221,206.9113,265016.0
2023-09-21 12:30:00,208.72,209.03,208.32,208.82,175751.0,206.8716,207.1789,206.4752,206.9707,175751.0
2023-09-21 13:00:00,208.81,209.81,208.79,209.77,226158.0,206.9608,207.952,206.941,207.9123,226158.0
2023-09-21 13:30:00,209.72,209.92,209.26,209.41,106900.0,207.8628,208.061,207.4068,207.5555,106900.0
2023-09-21 14:00:00,209.44,209.49,208.76,208.86,87165.0,207.5853,207.6348,206.9113,207.0104,87165.0
2023-09-21 14:30:00,208.86,209.2,208.65,208.79,112642.0,207.0104,207.3474,206.8022,206.941,112642.0
2023-09-21 15:00:00,208.81,208.92,208.2,208.34,184155.0,206.9608,207.0699,206.3562,206.495,184155.0
2023-09-21 15:30:00,208.4,208.81,208.07,208.59,743748.0,206.5545,206.9608,206.2274,206.7428,743748.0
2023-09-22 09:30:00,209.31,209.72,207.72,208.1,231828.0,207.4564,207.8628,205.8805,206.2571,231828.0
2023-09-22 10:00:00,208.15,208.65,206.92,207.82,139815.0,206.3067,206.8022,205.0876,205.9796,139815.0
2023-09-22 10:30:00,207.83,208.58,207.82,208.44,91619.0,205.9895,206.7329,205.9796,206.5941,91619.0
2023-09-22 11:00:00,208.49,208.93,208.32,208.88,122139.0,206.6437,207.0798,206.4752,207.0302,122139.0
2023-09-22 11:30:00,208.84,209.0,208.19,208.2,79372.0,206.9906,207.1492,206.3463,206.3562,79372.0
2023-09-22 12:00:00,208.15,208.44,207.96,208.09,58961.0,206.3067,206.5941,206.1184,206.2472,58961.0
2023-09-22 12:30:00,208.12,208.37,207.99,208.17,82868.0,206.2769,206.5247,206.1481,206.3265,82868.0
2023-09-22 13:00:00,208.11,208.25,207.41,207.47,81211.0,206.267,206.4058,205.5732,205.6327,81211.0
2023-09-22 13:30:00,207.44,207.55,207.03,207.09,115604.0,205.603,205.712,205.1966,205.2561,115604.0
2023-09-22 14:00:00,207.09,207.2,206.4,206.49,178609.0,205.2561,205.3651,204.5722,204.6614,178609.0
2023-09-22 14:30:00,206.49,206.58,205.88,206.2,264080.0,204.6614,204.7506,204.0568,204.3739,264080.0
2023-09-22 15:00:00,206.24,208.24,206.17,207.93,183534.0,204.4136,206.3959,204.3442,206.0886,183534.0
2023-09-22 15:30:00,207.96,208.1,206.27,206.41,489096.0,206.1184,206.2571,204.4433,204.5821,489096.0
2023-09-25 09:30:00,205.0,206.25,204.26,205.43,355279.0,203.1846,204.4235,202.4511,203.6108,355279.0
2023-09-25 10:00:00,205.48,205.69,204.39,204.58,157274.0,203.6603,203.8685,202.58,202.7683,157274.0
2023-09-25 10:30:00,204.54,204.97,203.87,203.91,164218.0,202.7286,203.1548,202.0646,202.1042,164218.0
2023-09-25 11:00:00,203.94,205.76,203.92,205.26,172534.0,202.134,203.9378,202.1141,203.4423,172534.0
2023-09-25 11:30:00,205.29,205.53,205.13,205.2,107516.0,203.472,203.7099,203.3134,203.3828,107516.0
2023-09-25 12:00:00,205.21,206.0,205.21,205.77,139670.0,203.3927,204.1757,203.3927,203.9478,139670.0
2023-09-25 12:30:00,205.81,205.95,205.46,205.6,134768.0,203.9874,204.1262,203.6405,203.7793,134768.0
2023-09-25 13:00:00,205.57,205.84,205.11,205.32,105316.0,203.7495,204.0171,203.2936,203.5017,105316.0
2023-09-25 13:30:00,205.31,206.27,205.23,206.27,119036.0,203.4918,204.4433,203.4125,204.4433,119036.0
2023-09-25 14:00:00,206.23,206.5,206.07,206.27,124895.0,204.4037,204.6713,204.2451,204.4433,124895.0
2023-09-25 14:30:00,206.24,206.41,206.03,206.15,100764.0,204.4136,204.5821,204.2055,204.3244,100764.0
2023-09-25 15:00:00,206.14,206.26,205.43,205.9,140011.0,204.3145,204.4334,203.6108,204.0766,140011.0
2023-09-25 15:30:00,205.9,206.53,205.68,206.35,614976.0,204.0766,204.701,203.8586,204.5226,614976.0
2023-09-26 09:30:00,205.47,206.44,204.81,205.44,265870.0,203.6504,204.6118,202.9963,203.6207,265870.0
2023-09-26 10:00:00,205.41,205.79,204.11,204.48,208846.0,203.5909,203.9676,202.3025,202.6692,208846.0
2023-09-26 10:30:00,204.43,204.47,203.68,204.18,151129.0,202.6196,202.6593,201.8763,202.3718,151129.0
2023-09-26 11:00:00,204.2,204.22,203.08,203.31,149935.0,202.3917,202.4115,201.2816,201.5095,149935.0
2023-09-26 11:30:00,203.28,203.67,203.21,203.26,125310.0,201.4798,201.8664,201.4104,201.46,125310.0
2023-09-26 12:00:00,203.26,203.68,202.91,203.11,191952.0,201.46,201.8763,201.1131,201.3113,191952.0
2023-09-26 12:30:00,203.11,203.33,202.92,202.92,253831.0,201.3113,201.5294,201.123,201.123,253831.0
2023-09-26 13:00:00,202.93,203.02,202.28,202.29,169118.0,201.1329,201.2221,200.4887,200.4986,169118.0
2023-09-26 13:30:00,202.28,202.38,201.62,202.15,155903.0,200.4887,200.5878,199.8345,200.3598,155903.0
2023-09-26 14:00:00,202.1,202.14,201.63,201.77,169268.0,200.3103,200.3499,199.8444,199.9832,169268.0
2023-09-26 14:30:00,201.76,202.01,201.67,201.95,178705.0,199.9733,200.2211,199.8841,200.1616,178705.0
2023-09-26 15:00:00,201.95,202.09,201.43,201.55,211067.0,200.1616,200.3003,199.6462,199.7651,211067.0
2023-09-26 15:30:00,201.53,202.65,201.28,202.49,680281.0,199.7453,200.8554,199.4975,200.6968,680281.0
2023-09-27 09:30:00,202.99,203.93,202.57,203.35,170905.0,201.1924,202.124,200.7761,201.5492,170905.0
2023-09-27 10:00:00,203.39,203.53,202.51,203.33,225334.0,201.5888,201.7276,200.7166,201.5294,225334.0
2023-09-27 10:30:00,203.4,203.7,202.11,202.23,180392.0,201.5987,201.8961,200.3202,200.4391,180392.0
2023-09-27 11:00:00,202.28,203.27,202.25,203.0,100471.0,200.4887,201.4699,200.4589,201.2023,100471.0
2023-09-27 11:30:00,202.97,203.11,202.1,202.42,125234.0,201.1726,201.3113,200.3103,200.6274,125234.0
2023-09-27 12:00:00,202.43,202.44,201.36,201.97,101750.0,200.6373,200.6472,199.5768,200.1814,101750.0
2023-09-27 12:30:00,201.95,202.24,201.7,201.81,102604.0,200.1616,200.449,199.9138,200.0228,102604.0
2023-09-27 13:00:00,201.8,202.05,201.52,201.53,120364.0,200.0129,200.2607,199.7354,199.7453,120364.0
2023-09-27 13:30:00,201.54,201.57,200.94,201.45,133056.0,199.7552,199.7849,199.1605,199.666,133056.0
2023-09-27 14:00:00,201.43,201.94,201.02,201.92,160847.0,199.6462,200.1517,199.2398,200.1318,160847.0
2023-09-27 14:30:00,201.92,203.04,201.92,202.65,185388.0,200.1318,201.2419,200.1318,200.8554,185388.0
2023-09-27 15:00:00,202.6,203.62,202.52,202.95,142672.0,200.8058,201.8168,200.7265,201.1527,142672.0
2023-09-27 15:30:00,202.91,202.95,202.07,202.77,427745.0,201.1131,201.1527,200.2805,200.9743,427745.0
2023-09-28 09:30:00,200.76,202.03,199.55,201.77,393564.0,198.9821,200.2409,197.7828,199.9832,393564.0
2023-09-28 10:00:00,201.77,202.46,201.26,201.47,172124.0,199.9832,200.6671,199.4777,199.6858,172124.0
2023-09-28 10:30:00,201.39,202.76,200.96,202.74,215944.0,199.6065,200.9644,199.1804,200.9446,215944.0
2023-09-28 11:00:00,202.8,204.2,202.36,204.12,210007.0,201.0041,202.3917,200.568,202.3124,210007.0
2023-09-28 11:30:00,204.14,204.74,203.84,204.36,181150.0,202.3322,202.9269,202.0348,202.5502,181150.0
2023-09-28 12:00:00,204.33,204.95,204.17,204.87,86582.0,202.5205,203.135,202.3619,203.0557,86582.0
2023-09-28 12:30:00,204.9,205.15,204.25,204.45,114076.0,203.0855,203.3332,202.4412,202.6394,114076.0
2023-09-28 13:00:00,204.41,204.7,204.0,204.15,91703.0,202.5998,202.8872,202.1934,202.3421,91703.0
2023-09-28 13:30:00,204.09,204.19,203.32,203.57,87492.0,202.2826,202.3817,201.5195,201.7672,87492.0
2023-09-28 14:00:00,203.54,203.71,203.28,203.5,91333.0,201.7375,201.906,201.4798,201.6979,91333.0
2023-09-28 14:30:00,203.53,203.53,202.56,203.22,162726.0,201.7276,201.7276,200.7662,201.4203,162726.0
2023-09-28 15:00:00,203.24,203.8,203.2,203.72,93890.0,201.4402,201.9952,201.4005,201.9159,93890.0
2023-09-28 15:30:00,203.74,203.77,202.61,203.27,445020.0,201.9357,201.9655,200.8157,201.4699,445020.0
2023-09-29 09:30:00,205.08,207.24,204.6,207.03,407838.0,203.2639,205.4047,202.7881,205.1966,407838.0
2023-09-29 10:00:00,207.11,207.79,205.57,205.95,139124.0,205.2759,205.9499,203.7495,204.1262,139124.0
2023-09-29 10:30:00,205.93,206.26,205.5,205.69,85621.0,204.1063,204.4334,203.6801,203.8685,85621.0
2023-09-29 11:00:00,205.74,206.2,205.33,205.4,75117.0,203.918,204.3739,203.5117,203.581,75117.0
2023-09-29 11:30:00,205.33,205.44,204.69,205.07,76316.0,203.5117,203.6207,202.8773,203.254,76316.0
2023-09-29 12:00:00,205.04,205.66,204.39,204.39,158641.0,203.2242,203.8387,202.58,202.58,158641.0
2023-09-29 12:30:00,204.4,204.99,204.07,204.27,87054.0,202.5899,203.1747,202.2628,202.461,87054.0
2023-09-29 13:00:00,204.25,204.25,203.28,203.88,124415.0,202.4412,202.4412,201.4798,202.0745,124415.0
2023-09-29 13:30:00,203.85,204.14,203.2,203.25,90916.0,202.0448,202.3322,201.4005,201.4501,90916.0
2023-09-29 14:00:00,203.21,203.59,203.0,203.05,124039.0,201.4104,201.7871,201.2023,201.2518,124039.0
2023-09-29 14:30:00,203.03,203.76,202.83,203.69,118721.0,201.232,201.9556,201.0338,201.8862,118721.0
2023-09-29 15:00:00,203.75,203.88,202.91,203.24,131244.0,201.9456,202.0745,201.1131,201.4402,131244.0
2023-09-29 15:30:00,203.21,203.4,202.1,202.78,569121.0,201.4104,201.5987,200.3103,200.9842,569121.0
2023-10-02 09:30:00,200.8,202.82,200.52,201.48,415416.0,199.0218,201.0239,198.7442,199.6957,415416.0
2023-10-02 10:00:00,201.45,202.4,201.39,201.85,237565.0,199.666,200.6076,199.6065,200.0625,237565.0
2023-10-02 10:30:00,201.87,202.87,201.56,202.71,185191.0,200.0823,201.0734,199.775,200.9149,185191.0
2023-10-02 11:00:00,202.73,205.11,202.64,204.99,112590.0,200.9347,203.2936,200.8455,203.1747,112590.0
2023-10-02 11:30:00,205.04,205.07,203.47,203.66,154767.0,203.2242,203.254,201.6681,201.8564,154767.0
2023-10-02 12:00:00,203.67,203.74,202.91,203.14,67633.0,201.8664,201.9357,201.1131,201.341,67633.0
2023-10-02 12:30:00,203.14,203.14,202.65,202.98,58385.0,201.341,201.341,200.8554,201.1825,58385.0
2023-10-02 13:00:00,202.99,203.33,202.57,203.11,72030.0,201.1924,201.5294,200.7761,201.3113,72030.0
2023-10-02 13:30:00,203.12,203.3,202.72,202.8,67534.0,201.3212,201.4996,200.9248,201.0041,67534.0
2023-10-02 14:00:00,202.76,203.73,202.61,202.63,68158.0,200.9644,201.9258,200.8157,200.8356,68158.0
2023-10-02 14:30:00,202.64,202.95,202.4,202.8,73558.0,200.8455,201.1527,200.6076,201.0041,73558.0
2023-10-02 15:00:00,202.79,203.16,202.43,202.96,86116.0,200.9941,201.3609,200.6373,201.1626,86116.0
2023-10-02 15:30:00,202.98,203.75,202.89,203.71,438872.0,201.1825,201.9456,201.0933,201.906,438872.0
2023-10-03 09:30:00,202.75,203.57,202.3,203.24,123865.0,200.9545,201.7672,200.5085,201.4402,123865.0
2023-10-03 10:00:00,203.17,203.18,201.01,201.09,115574.0,201.3708,201.3807,199.2299,199.3092,115574.0
2023-10-03 10:30:00,201.0,201.44,199.82,200.1,188457.0,199.22,199.6561,198.0504,198.328,188457.0
2023-10-03 11:00:00,200.02,200.02,199.43,199.81,143142.0,198.2487,198.2487,197.6639,198.0405,143142.0
2023-10-03 11:30:00,199.75,199.8,199.28,199.55,139746.0,197.9811,198.0306,197.5152,197.7828,139746.0
2023-10-03 12:00:00,199.55,200.15,199.44,199.96,103866.0,197.7828,198.3775,197.6738,198.1892,103866.0
2023-10-03 12:30:00,199.97,200.06,199.4,199.69,114473.0,198.1991,198.2883,197.6342,197.9216,114473.0
2023-10-03 13:00:00,199.7,199.83,199.11,199.23,100640.0,197.9315,198.0604,197.3467,197.4657,100640.0
2023-10-03 13:30:00,199.28,199.36,197.81,197.81,157013.0,197.5152,197.5945,196.0582,196.0582,157013.0
2023-10-03 14:00:00,197.81,198.29,197.42,198.05,361100.0,196.0582,196.534,195.6717,196.2961,361100.0
2023-10-03 14:30:00,198.06,199.12,198.03,198.62,219099.0,196.306,197.3566,196.2763,196.8611,219099.0
2023-10-03 15:00:00,198.59,198.96,198.11,198.14,268251.0,196.8313,197.1981,196.3556,196.3853,268251.0
2023-10-03 15:30:00,198.11,199.94,198.11,199.86,685039.0,196.3556,198.1694,196.3556,198.0901,685039.0
2023-10-04 09:30:00,200.88,201.73,200.21,200.53,182344.0,199.1011,199.9435,198.437,198.7542,182344.0
2023-10-04 10:00:00,200.5,200.89,199.51,200.0,165440.0,198.7244,199.111,197.7432,198.2289,165440.0
2023-10-04 10:30:00,200.0,201.71,199.99,200.44,151903.0,198.2289,199.9237,198.2189,198.665,151903.0
2023-10-04 11:00:00,200.43,201.92,200.22,201.87,122650.0,198.655,200.1318,198.4469,200.0823,122650.0
2023-10-04 11:30:00,201.86,202.66,201.62,202.64,115633.0,200.0724,200.8653,199.8345,200.8455,115633.0
2023-10-04 12:00:00,202.53,202.59,202.01,202.11,111237.0,200.7364,200.7959,200.2211,200.3202,111237.0
2023-10-04 12:30:00,202.14,202.74,202.13,202.37,75068.0,200.3499,200.9446,200.34,200.5779,75068.0
2023-10-04 13:00:00,202.37,202.41,201.85,202.0,98426.0,200.5779,200.6175,200.0625,200.2111,98426.0
2023-10-04 13:30:00,201.96,202.06,201.24,201.47,144630.0,200.1715,200.2706,199.4579,199.6858,144630.0
2023-10-04 14:00:00,201.44,201.53,200.77,201.22,94689.0,199.6561,199.7453,198.992,199.438,94689.0
2023-10-04 14:30:00,201.2,201.43,200.77,201.31,85800.0,199.4182,199.6462,198.992,199.5273,85800.0
2023-10-04 15:00:00,201.29,202.1,201.26,202.0,108221.0,199.5074,200.3103,199.4777,200.2111,108221.0
2023-10-04 15:30:00,202.03,202.5,201.73,201.75,476825.0,200.2409,200.7067,199.9435,199.9634,476825.0
2023-10-05 09:30:00,202.0,202.15,200.22,200.59,173856.0,200.2111,200.3598,198.4469,198.8136,173856.0
2023-10-05 10:00:00,200.6,200.66,199.51,199.88,142114.0,198.8235,198.883,197.7432,198.1099,142114.0
2023-10-05 10:30:00,199.84,200.33,198.95,199.08,80545.0,198.0703,198.5559,197.1882,197.317,80545.0
2023-10-05 11:00:00,199.01,199.08,198.52,198.85,80418.0,197.2476,197.317,196.762,197.089,80418.0
2023-10-05 11:30:00,198.84,199.48,198.49,199.21,105426.0,197.0791,197.7135,196.7322,197.4458,105426.0
2023-10-05 12:00:00,199.25,200.08,199.21,200.06,89788.0,197.4855,198.3081,197.4458,198.2883,89788.0
2023-10-05 12:30:00,200.07,200.37,199.61,199.76,73636.0,198.2982,198.5956,197.8423,197.991,73636.0
2023-10-05 13:00:00,199.77,199.94,199.23,199.94,72863.0,198.0009,198.1694,197.4657,198.1694,72863.0
2023-10-05 13:30:00,199.95,201.06,199.9,200.8,95431.0,198.1793,199.2795,198.1297,199.0218,95431.0
2023-10-05 14:00:00,200.84,201.09,200.53,200.61,74537.0,199.0614,199.3092,198.7542,198.8334,74537.0
2023-10-05 14:30:00,200.65,201.31,200.53,201.28,89087.0,198.8731,199.5273,198.7542,199.4975,89087.0
2023-10-05 15:00:00,201.25,201.39,200.65,201.3,142580.0,199.4678,199.6065,198.8731,199.5173,142580.0
2023-10-05 15:30:00,201.32,202.14,201.3,201.98,551868.0,199.5372,200.3499,199.5173,200.1913,551868.0
2023-10-06 09:30:00,200.48,201.68,199.89,201.32,203296.0,198.7046,199.894,198.1198,199.5372,203296.0
2023-10-06 10:00:00,201.27,202.67,200.67,202.61,199332.0,199.4876,200.8752,198.8929,200.8157,199332.0
2023-10-06 10:30:00,202.65,204.49,202.61,204.34,252510.0,200.8554,202.6791,200.8157,202.5304,252510.0
2023-10-06 11:00:00,204.34,205.88,204.34,205.67,268428.0,202.5304,204.0568,202.5304,203.8486,268428.0
2023-10-06 11:30:00,205.7,207.8,205.62,207.8,170300.0,203.8784,205.9598,203.7991,205.9598,170300.0
2023-10-06 12:00:00,207.79,207.95,206.92,207.11,240372.0,205.9499,206.1084,205.0876,205.2759,240372.0
2023-10-06 12:30:00,207.12,207.4,206.77,207.0,127746.0,205.2858,205.5633,204.9389,205.1669,127746.0
2023-10-06 13:00:00,206.99,208.14,206.98,207.85,113820.0,205.157,206.2968,205.147,206.0093,113820.0
2023-10-06 13:30:00,207.88,208.02,207.44,207.74,122771.0,206.0391,206.1778,205.603,205.9003,122771.0
2023-10-06 14:00:00,207.7,208.13,207.45,208.03,95210.0,205.8607,206.2869,205.6129,206.1877,95210.0
2023-10-06 14:30:00,208.01,208.19,207.8,208.09,116167.0,206.1679,206.3463,205.9598,206.2472,116167.0
2023-10-06 15:00:00,208.12,208.24,207.8,208.2,152210.0,206.2769,206.3959,205.9598,206.3562,152210.0
2023-10-06 15:30:00,208.19,208.27,207.25,207.4,550976.0,206.3463,206.4256,205.4146,205.5633,550976.0
2023-10-09 09:30:00,204.89,206.53,204.69,205.8,200857.0,203.0755,204.701,202.8773,203.9775,200857.0
2023-10-09 10:00:00,205.83,206.31,205.15,205.6,186937.0,204.0072,204.483,203.3332,203.7793,186937.0
2023-10-09 10:30:00,205.63,205.75,204.93,205.27,101261.0,203.809,203.9279,203.1152,203.4522,101261.0
2023-10-09 11:00:00,205.22,206.03,205.03,205.96,97830.0,203.4026,204.2055,203.2143,204.1361,97830.0
2023-10-09 11:30:00,205.96,206.15,205.68,206.02,143695.0,204.1361,204.3244,203.8586,204.1955,143695.0
2023-10-09 12:00:00,206.01,206.84,205.91,206.45,58019.0,204.1856,205.0083,204.0865,204.6217,58019.0
2023-10-09 12:30:00,206.46,206.65,206.24,206.52,55749.0,204.6316,204.82,204.4136,204.6911,55749.0
2023-10-09 13:00:00,206.54,207.48,206.41,207.45,72366.0,204.7109,205.6426,204.5821,205.6129,72366.0
2023-10-09 13:30:00,207.5,208.27,207.45,208.18,76269.0,205.6624,206.4256,205.6129,206.3364,76269.0
2023-10-09 14:00:00,208.15,208.27,207.91,207.92,73046.0,206.3067,206.4256,206.0688,206.0787,73046.0
2023-10-09 14:30:00,207.93,208.13,207.56,208.0,71246.0,206.0886,206.2869,205.7219,206.158,71246.0
2023-10-09 15:00:00,208.01,208.28,207.56,207.59,94544.0,206.1679,206.4355,205.7219,205.7516,94544.0
2023-10-09 15:30:00,207.57,207.61,206.98,207.28,287080.0,205.7318,205.7715,205.147,205.4444,287080.0
2023-10-10 09:30:00,207.64,207.76,206.26,207.72,194191.0,205.8012,205.9201,204.4334,205.8805,194191.0
2023-10-10 10:00:00,207.81,208.7,207.77,208.62,165987.0,205.9697,206.8518,205.93,206.7725,165987.0
2023-10-10 10:30:00,208.63,209.22,208.07,208.09,228556.0,206.7824,207.3672,206.2274,206.2472,228556.0
2023-10-10 11:00:00,208.1,208.58,207.91,208.3,165389.0,206.2571,206.7329,206.0688,206.4553,165389.0
2023-10-10 11:30:00,208.3,208.41,207.96,208.26,135580.0,206.4553,206.5644,206.1184,206.4157,135580.0
2023-10-10 12:00:00,208.27,208.38,207.95,208.3,139471.0,206.4256,206.5346,206.1084,206.4553,139471.0
2023-10-10 12:30:00,208.3,208.33,207.78,207.98,78241.0,206.4553,206.4851,205.94,206.1382,78241.0
2023-10-10 13:00:00,207.97,208.03,206.47,206.9,187357.0,206.1283,206.1877,204.6416,205.0677,187357.0
2023-10-10 13:30:00,206.87,207.81,206.85,207.6,129747.0,205.038,205.9697,205.0182,205.7615,129747.0
2023-10-10 14:00:00,207.6,208.03,207.56,207.64,99087.0,205.7615,206.1877,205.7219,205.8012,99087.0
2023-10-10 14:30:00,207.67,208.04,207.49,207.69,109494.0,205.8309,206.1977,205.6525,205.8508,109494.0
2023-10-10 15:00:00,207.67,207.96,207.51,207.64,163788.0,205.8309,206.1184,205.6723,205.8012,163788.0
2023-10-10 15:30:00,207.61,207.76,206.81,206.99,402850.0,205.7715,205.9201,204.9785,205.157,402850.0
2023-10-11 09:30:00,207.23,209.2,206.7,208.34,155802.0,205.3948,207.3474,204.8695,206.495,155802.0
2023-10-11 10:00:00,208.38,208.38,207.3,207.34,122450.0,206.5346,206.5346,205.4642,205.5039,122450.0
2023-10-11 10:30:00,207.38,207.73,206.43,207.7,141388.0,205.5435,205.8904,204.6019,205.8607,141388.0
2023-10-11 11:00:00,207.73,207.88,206.72,206.75,157382.0,205.8904,206.0391,204.8893,204.9191,157382.0
2023-10-11 11:30:00,206.7,206.96,206.17,206.34,131632.0,204.8695,205.1272,204.3442,204.5127,131632.0
2023-10-11 12:00:00,206.33,206.38,205.43,205.66,145218.0,204.5028,204.5524,203.6108,203.8387,145218.0
2023-10-11 12:30:00,205.65,205.88,205.08,205.48,130964.0,203.8288,204.0568,203.2639,203.6603,130964.0
2023-10-11 13:00:00,205.49,205.52,204.68,204.88,142616.0,203.6702,203.7,202.8674,203.0656,142616.0
2023-10-11 13:30:00,204.86,204.89,204.41,204.84,147046.0,203.0458,203.0755,202.5998,203.026,147046.0
2023-10-11 14:00:00,204.84,206.32,204.84,205.9,204018.0,203.026,204.4929,203.026,204.0766,204018.0
2023-10-11 14:30:00,205.92,206.26,205.79,206.26,121349.0,204.0964,204.4334,203.9676,204.4334,121349.0
2023-10-11 15:00:00,206.26,206.26,205.83,206.18,108829.0,204.4334,204.4334,204.0072,204.3541,108829.0
2023-10-11 15:30:00,206.17,206.92,205.94,206.82,379083.0,204.3442,205.0876,204.1162,204.9885,379083.0
2023-10-12 09:30:00,207.83,208.31,206.96,207.26,230537.0,205.9895,206.4653,205.1272,205.4246,230537.0
2023-10-12 10:00:00,207.21,208.58,206.7,207.97,107289.0,205.375,206.7329,204.8695,206.1283,107289.0
2023-10-12 10:30:00,207.96,208.5,207.63,208.26,94310.0,206.1184,206.6536,205.7913,206.4157,94310.0
2023-10-12 11:00:00,208.25,208.37,207.52,207.55,87625.0,206.4058,206.5247,205.6823,205.712,87625.0
2023-10-12 11:30:00,207.59,207.97,207.35,207.85,94712.0,205.7516,206.1283,205.5138,206.0093,94712.0
2023-10-12 12:00:00,207.78,207.97,207.27,207.7,71514.0,205.94,206.1283,205.4345,205.8607,71514.0
2023-10-12 12:30:00,207.73,207.76,207.07,207.14,71134.0,205.8904,205.9201,205.2362,205.3056,71134.0
2023-10-12 13:00:00,207.11,207.16,204.76,204.9,110826.0,205.2759,205.3254,202.9467,203.0855,110826.0
2023-10-12 13:30:00,204.84,205.06,203.95,204.03,147314.0,203.026,203.244,202.1439,202.2232,147314.0
2023-10-12 14:00:00,204.13,204.38,203.27,204.26,106984.0,202.3223,202.5701,201.4699,202.4511,106984.0
2023-10-12 14:30:00,204.21,204.84,204.1,204.64,81449.0,202.4016,203.026,202.2925,202.8278,81449.0
2023-10-12 15:00:00,204.74,205.53,204.59,205.49,139335.0,202.9269,203.7099,202.7782,203.6702,139335.0
2023-10-12 15:30:00,205.52,205.84,205.44,205.6,315541.0,203.7,204.0171,203.6207,203.7793,315541.0
2023-10-13 09:30:00,205.11,207.14,205.11,207.11,160326.0,203.2936,205.3056,203.2936,205.2759,160326.0
2023-10-13 10:00:00,206.83,207.12,206.33,206.58,130490.0,204.9984,205.2858,204.5028,204.7506,130490.0
2023-10-13 10:30:00,206.58,206.71,205.31,205.63,119481.0,204.7506,204.8794,203.4918,203.809,119481.0
2023-10-13 11:00:00,205.62,205.65,204.21,204.48,167222.0,203.7991,203.8288,202.4016,202.6692,167222.0
2023-10-13 11:30:00,204.48,205.23,204.23,204.31,195488.0,202.6692,203.4125,202.4214,202.5007,195488.0
2023-10-13 12:00:00,204.25,205.57,204.21,205.51,71631.0,202.4412,203.7495,202.4016,203.6901,71631.0
2023-10-13 12:30:00,205.53,205.67,204.63,204.81,121059.0,203.7099,203.8486,202.8178,202.9963,121059.0
2023-10-13 13:00:00,204.77,204.91,203.38,203.42,110928.0,202.9566,203.0954,201.5789,201.6186,110928.0
2023-10-13 13:30:00,203.4,204.47,203.21,204.21,83522.0,201.5987,202.6593,201.4104,202.4016,83522.0
2023-10-13 14:00:00,204.16,204.43,203.81,204.18,70788.0,202.352,202.6196,202.0051,202.3718,70788.0
2023-10-13 14:30:00,204.13,204.74,204.13,204.65,74779.0,202.3223,202.9269,202.3223,202.8377,74779.0
2023-10-13 15:00:00,204.65,205.16,204.12,204.16,133820.0,202.8377,203.3432,202.3124,202.352,133820.0
2023-10-13 15:30:00,204.23,204.79,204.02,204.7,334253.0,202.4214,202.9764,202.2133,202.8872,334253.0
2023-10-16 09:30:00,205.84,206.65,205.04,206.58,139369.0,204.0171,204.82,203.2242,204.7506,139369.0
2023-10-16 10:00:00,206.62,208.55,206.3,208.49,131722.0,204.7902,206.7031,204.4731,206.6437,131722.0
2023-10-16 10:30:00,208.52,209.16,208.5,208.89,171488.0,206.6734,207.3077,206.6536,207.0401,171488.0
2023-10-16 11:00:00,208.96,209.26,208.66,208.85,168275.0,207.1095,207.4068,206.8122,207.0005,168275.0
2023-10-16 11:30:00,208.87,208.98,208.47,208.7,81814.0,207.0203,207.1293,206.6238,206.8518,81814.0
2023-10-16 12:00:00,208.61,208.64,208.14,208.63,50273.0,206.7626,206.7923,206.2968,206.7824,50273.0
2023-10-16 12:30:00,208.64,208.79,208.34,208.73,52970.0,206.7923,206.941,206.495,206.8815,52970.0
2023-10-16 13:00:00,208.72,209.36,207.87,208.36,96043.0,206.8716,207.506,206.0292,206.5148,96043.0
2023-10-16 13:30:00,208.4,209.23,208.37,209.12,69934.0,206.5545,207.3771,206.5247,207.2681,69934.0
2023-10-16 14:00:00,209.13,209.49,208.94,209.16,62926.0,207.278,207.6348,207.0897,207.3077,62926.0
2023-10-16 14:30:00,209.14,209.27,208.94,208.98,100716.0,207.2879,207.4168,207.0897,207.1293,100716.0
2023-10-16 15:00:00,208.97,209.01,208.64,208.92,90576.0,207.1194,207.1591,206.7923,207.0699,90576.0
2023-10-16 15:30:00,208.92,208.94,208.34,208.53,364614.0,207.0699,207.0897,206.495,206.6833,364614.0
2023-10-17 09:30:00,206.49,208.41,206.0,208.37,214815.0,204.6614,206.5644,204.1757,206.5247,214815.0
2023-10-17 10:00:00,208.39,209.47,208.05,209.4,209330.0,206.5446,207.615,206.2076,207.5456,209330.0
2023-10-17 10:30:00,209.37,210.04,209.13,209.9,180995.0,207.5159,208.1799,207.278,208.0412,180995.0
2023-10-17 11:00:00,209.93,210.7,209.79,210.59,154459.0,208.0709,208.8341,207.9322,208.7251,154459.0
2023-10-17 11:30:00,210.55,211.28,210.43,210.88,145752.0,208.6854,209.409,208.5665,209.0125,145752.0
2023-10-17 12:00:00,210.86,211.69,210.77,211.67,138271.0,208.9927,209.8153,208.9035,209.7955,138271.0
2023-10-17 12:30:00,211.67,211.94,211.25,211.45,130046.0,209.7955,210.0631,209.3792,209.5775,130046.0
2023-10-17 13:00:00,211.48,211.69,211.35,211.43,106435.0,209.6072,209.8153,209.4783,209.5576,106435.0
2023-10-17 13:30:00,211.36,211.49,210.32,210.37,182938.0,209.4883,209.6171,208.4575,208.507,182938.0
2023-10-17 14:00:00,210.37,210.43,210.01,210.17,81957.0,208.507,208.5665,208.1502,208.3088,81957.0
2023-10-17 14:30:00,210.16,210.63,209.79,210.05,97167.0,208.2989,208.7647,207.9322,208.1899,97167.0
2023-10-17 15:00:00,210.03,210.31,209.75,210.21,138832.0,208.17,208.4475,207.8925,208.3484,138832.0
2023-10-17 15:30:00,210.21,210.25,209.38,209.84,431342.0,208.3484,208.3881,207.5258,207.9817,431342.0
2023-10-18 09:30:00,208.88,209.63,207.47,207.95,153670.0,207.0302,207.7736,205.6327,206.1084,153670.0
2023-10-18 10:00:00,207.96,208.11,206.63,206.64,93293.0,206.1184,206.267,204.8001,204.81,93293.0
2023-10-18 10:30:00,206.57,206.61,205.24,205.37,144341.0,204.7407,204.7803,203.4224,203.5513,144341.0
2023-10-18 11:00:00,205.34,206.08,205.3,205.89,124954.0,203.5216,204.255,203.4819,204.0667,124954.0
2023-10-18 11:30:00,205.89,206.72,205.74,206.39,78433.0,204.0667,204.8893,203.918,204.5623,78433.0
2023-10-18 12:00:00,206.39,207.03,205.65,205.89,69213.0,204.5623,205.1966,203.8288,204.0667,69213.0
2023-10-18 12:30:00,205.93,206.11,205.46,205.55,97237.0,204.1063,204.2847,203.6405,203.7297,97237.0
2023-10-18 13:00:00,205.49,206.6,205.31,206.24,109769.0,203.6702,204.7704,203.4918,204.4136,109769.0
2023-10-18 13:30:00,206.24,206.24,205.05,205.89,182634.0,204.4136,204.4136,203.2341,204.0667,182634.0
2023-10-18 14:00:00,205.87,206.34,205.59,205.78,98761.0,204.0469,204.5127,203.7693,203.9577,98761.0
2023-10-18 14:30:00,205.75,206.14,204.96,205.23,73135.0,203.9279,204.3145,203.1449,203.4125,73135.0
2023-10-18 15:00:00,205.19,205.27,204.7,204.79,114044.0,203.3729,203.4522,202.8872,202.9764,114044.0
2023-10-18 15:30:00,204.81,205.02,204.19,204.75,555779.0,202.9963,203.2044,202.3817,202.9368,555779.0
2023-10-19 09:30:00,206.45,208.04,205.53,208.04,284978.0,204.6217,206.1977,203.7099,206.1977,284978.0
2023-10-19 10:00:00,207.99,209.06,207.73,208.16,183262.0,206.1481,207.2086,205.8904,206.3166,183262.0
2023-10-19 10:30:00,208.11,208.92,207.91,208.53,148308.0,206.267,207.0699,206.0688,206.6833,148308.0
2023-10-19 11:00:00,208.56,209.31,208.42,209.23,205085.0,206.713,207.4564,206.5743,207.3771,205085.0
2023-10-19 11:30:00,209.26,210.09,209.12,209.89,169245.0,207.4068,208.2295,207.2681,208.0313,169245.0
2023-10-19 12:00:00,209.9,210.95,209.46,209.93,229273.0,208.0412,209.0819,207.6051,208.0709,229273.0
2023-10-19 12:30:00,209.94,210.0,208.0,209.44,144777.0,208.0808,208.1403,206.158,207.5853,144777.0
2023-10-19 13:00:00,209.47,210.71,209.45,210.35,147074.0,207.615,208.844,207.5952,208.4872,147074.0
2023-10-19 13:30:00,210.47,210.71,209.36,209.72,153387.0,208.6061,208.844,207.506,207.8628,153387.0
2023-10-19 14:00:00,209.67,210.05,209.36,209.54,115837.0,207.8132,208.1899,207.506,207.6844,115837.0
2023-10-19 14:30:00,209.49,209.61,208.3,208.67,164585.0,207.6348,207.7537,206.4553,206.8221,164585.0
2023-10-19 15:00:00,208.67,209.21,208.39,208.63,166921.0,206.8221,207.3573,206.5446,206.7824,166921.0
2023-10-19 15:30:00,208.64,208.75,207.47,208.3,672537.0,206.7923,206.9014,205.6327,206.4553,672537.0
2023-10-20 09:30:00,207.36,208.11,205.83,207.07,545631.0,205.5237,206.267,204.0072,205.2362,545631.0
2023-10-20 10:00:00,206.99,207.2,204.76,204.76,243976.0,205.157,205.3651,202.9467,202.9467,243976.0
2023-10-20 10:30:00,204.69,204.75,202.14,202.2,264167.0,202.8773,202.9368,200.3499,200.4094,264167.0
2023-10-20 11:00:00,202.13,203.59,202.12,203.31,176040.0,200.34,201.7871,200.3301,201.5095,176040.0
2023-10-20 11:30:00,203.33,204.81,203.1,204.56,175074.0,201.5294,202.9963,201.3014,202.7485,175074.0
2023-10-20 12:00:00,204.59,204.87,204.33,204.41,199729.0,202.7782,203.0557,202.5205,202.5998,199729.0
2023-10-20 12:30:00,204.38,204.95,204.16,204.95,61964.0,202.5701,203.135,202.352,203.135,61964.0
2023-10-20 13:00:00,204.93,205.48,204.56,205.22,95767.0,203.1152,203.6603,202.7485,203.4026,95767.0
2023-10-20 13:30:00,205.2,205.37,204.47,204.91,93234.0,203.3828,203.5513,202.6593,203.0954,93234.0
2023-10-20 14:00:00,204.9,205.11,203.94,203.94,123300.0,203.0855,203.2936,202.134,202.134,123300.0
2023-10-20 14:30:00,203.91,204.25,203.58,203.93,101099.0,202.1042,202.4412,201.7771,202.124,101099.0
2023-10-20 15:00:00,203.97,204.14,203.32,203.5,138051.0,202.1637,202.3322,201.5195,201.6979,138051.0
2023-10-20 15:30:00,203.54,203.93,203.11,203.71,683678.0,201.7375,202.124,201.3113,201.906,683678.0
2023-10-23 09:30:00,199.9,200.55,197.85,200.4,681863.0,198.1297,198.774,196.0979,198.6253,681863.0
2023-10-23 10:00:00,200.36,201.07,199.84,200.48,287758.0,198.5857,199.2894,198.0703,198.7046,287758.0
2023-10-23 10:30:00,200.59,200.66,199.93,200.49,162347.0,198.8136,198.883,198.1595,198.7145,162347.0
2023-10-23 11:00:00,200.45,201.66,200.09,201.58,173069.0,198.6749,199.8742,198.3181,199.7949,173069.0
2023-10-23 11:30:00,201.59,202.01,201.01,201.43,209221.0,199.8048,200.2211,199.2299,199.6462,209221.0
2023-10-23 12:00:00,201.45,202.55,201.3,202.55,217595.0,199.666,200.7563,199.5173,200.7563,217595.0
2023-10-23 12:30:00,202.49,203.4,202.46,203.39,139267.0,200.6968,201.5987,200.6671,201.5888,139267.0
2023-10-23 13:00:00,203.41,203.44,202.44,202.6,103654.0,201.6087,201.6384,200.6472,200.8058,103654.0
2023-10-23 13:30:00,202.55,203.36,202.35,202.92,125355.0,200.7563,201.5591,200.558,201.123,125355.0
2023-10-23 14:00:00,202.88,203.4,202.7,203.14,75891.0,201.0833,201.5987,200.9049,201.341,75891.0
2023-10-23 14:30:00,203.15,203.56,202.91,203.21,121163.0,201.351,201.7573,201.1131,201.4104,121163.0
2023-10-23 15:00:00,203.31,203.57,202.24,202.28,102898.0,201.5095,201.7672,200.449,200.4887,102898.0
2023-10-23 15:30:00,202.22,202.31,201.7,201.94,340091.0,200.4292,200.5184,199.9138,200.1517,340091.0
2023-10-24 09:30:00,203.73,203.73,202.2,203.03,389684.0,201.9258,201.9258,200.4094,201.232,389684.0
2023-10-24 10:00:00,203.03,203.64,202.42,203.32,197733.0,201.232,201.8366,200.6274,201.5195,197733.0
2023-10-24 10:30:00,203.35,203.49,202.35,202.67,117078.0,201.5492,201.6879,200.558,200.8752,117078.0
2023-10-24 11:00:00,202.7,202.87,201.43,201.81,129474.0,200.9049,201.0734,199.6462,200.0228,129474.0
2023-10-24 11:30:00,201.76,202.2,201.3,202.19,96107.0,199.9733,200.4094,199.5173,200.3995,96107.0
2023-10-24 12:00:00,202.21,202.48,201.11,201.25,70081.0,200.4193,200.6869,199.329,199.4678,70081.0
2023-10-24 12:30:00,201.19,201.62,200.92,201.31,94861.0,199.4083,199.8345,199.1407,199.5273,94861.0
2023-10-24 13:00:00,201.35,202.09,201.25,202.05,143890.0,199.5669,200.3003,199.4678,200.2607,143890.0
2023-10-24 13:30:00,202.09,203.3,202.09,203.23,136962.0,200.3003,201.4996,200.3003,201.4302,136962.0
2023-10-24 14:00:00,203.27,203.85,203.14,203.82,254483.0,201.4699,202.0448,201.341,202.015,254483.0
2023-10-24 14:30:00,203.86,204.46,203.83,204.15,148397.0,202.0547,202.6494,202.0249,202.3421,148397.0
2023-10-24 15:00:00,204.18,204.64,204.08,204.46,104758.0,202.3718,202.8278,202.2727,202.6494,104758.0
2023-10-24 15:30:00,204.48,204.62,203.86,204.15,449337.0,202.6692,202.8079,202.0547,202.3421,449337.0
2023-10-25 09:30:00,203.2,203.74,200.32,201.01,207962.0,201.4005,201.9357,198.546,199.2299,207962.0
2023-10-25 10:00:00,201.04,201.11,199.45,199.91,165817.0,199.2596,199.329,197.6837,198.1396,165817.0
2023-10-25 10:30:00,199.94,200.64,199.38,199.52,113458.0,198.1694,198.8632,197.6143,197.7531,113458.0
2023-10-25 11:00:00,199.6,200.77,199.6,200.32,149305.0,197.8324,198.992,197.8324,198.546,149305.0
2023-10-25 11:30:00,200.32,200.42,199.64,199.81,104982.0,198.546,198.6451,197.872,198.0405,104982.0
2023-10-25 12:00:00,199.84,199.84,198.13,198.27,190758.0,198.0703,198.0703,196.3754,196.5142,190758.0
2023-10-25 12:30:00,198.3,198.58,196.87,197.38,244083.0,196.5439,196.8214,195.1266,195.6321,244083.0
2023-10-25 13:00:00,197.35,197.49,196.27,196.39,229916.0,195.6023,195.7411,194.5319,194.6508,229916.0
2023-10-25 13:30:00,196.37,196.43,195.43,196.03,221204.0,194.631,194.6905,193.6993,194.294,221204.0
2023-10-25 14:00:00,196.02,197.33,196.0,196.3,178853.0,194.2841,195.5825,194.2643,194.5616,178853.0
2023-10-25 14:30:00,196.32,196.62,195.91,196.41,145348.0,194.5814,194.8788,194.1751,194.6706,145348.0
2023-10-25 15:00:00,196.4,197.36,196.37,197.34,177894.0,194.6607,195.6122,194.631,195.5924,177894.0
2023-10-25 15:30:00,197.34,197.52,196.8,196.98,416185.0,195.5924,195.7708,195.0572,195.2356,416185.0
2023-10-26 09:30:00,197.42,199.66,195.75,196.04,409891.0,195.6717,197.8919,194.0165,194.3039,409891.0
2023-10-26 10:00:00,195.94,196.96,195.58,196.7,271815.0,194.2048,195.2158,193.848,194.9581,271815.0
2023-10-26 10:30:00,196.74,198.53,195.69,198.13,236242.0,194.9977,196.7719,193.957,196.3754,236242.0
2023-10-26 11:00:00,198.07,198.38,195.24,195.49,260823.0,196.3159,196.6232,193.511,193.7588,260823.0
2023-10-26 11:30:00,195.49,196.33,195.13,195.85,130561.0,193.7588,194.5914,193.402,194.1156,130561.0
2023-10-26 12:00:00,195.77,195.85,193.82,194.37,182356.0,194.0363,194.1156,192.1036,192.6487,182356.0
2023-10-26 12:30:00,194.34,194.47,193.7,193.83,230709.0,192.619,192.7478,191.9846,192.1135,230709.0
2023-10-26 13:00:00,193.78,195.55,193.68,195.12,242319.0,192.0639,193.8183,191.9648,193.3921,242319.0
2023-10-26 13:30:00,195.12,196.52,194.77,196.51,125000.0,193.3921,194.7797,193.0452,194.7698,125000.0
2023-10-26 14:00:00,196.5,197.05,196.36,196.77,162419.0,194.7598,195.305,194.6211,195.0275,162419.0
2023-10-26 14:30:00,196.74,197.52,196.59,197.52,171757.0,194.9977,195.7708,194.849,195.7708,171757.0
2023-10-26 15:00:00,197.52,197.86,196.93,197.06,192605.0,195.7708,196.1078,195.186,195.3149,192605.0
2023-10-26 15:30:00,197.08,197.14,195.98,196.28,415814.0,195.3347,195.3942,194.2445,194.5418,415814.0
2023-10-27 09:30:00,197.3,197.47,195.41,197.41,219644.0,195.5528,195.7213,193.6795,195.6618,219644.0
2023-10-27 10:00:00,197.41,197.61,196.26,197.02,148662.0,195.6618,195.86,194.522,195.2752,148662.0
2023-10-27 10:30:00,196.94,197.32,196.21,197.25,144126.0,195.196,195.5726,194.4724,195.5032,144126.0
2023-10-27 11:00:00,197.28,198.31,197.14,198.2,110510.0,195.5329,196.5538,195.3942,196.4448,110510.0
2023-10-27 11:30:00,198.16,198.16,197.15,197.58,76105.0,196.4051,196.4051,195.4041,195.8303,76105.0
2023-10-27 12:00:00,197.57,197.84,196.95,197.65,82837.0,195.8204,196.088,195.2059,195.8997,82837.0
2023-10-27 12:30:00,197.66,197.96,196.77,196.79,67600.0,195.9096,196.2069,195.0275,195.0473,67600.0
2023-10-27 13:00:00,196.76,196.88,195.58,195.99,89412.0,195.0175,195.1365,193.848,194.2544,89412.0
2023-10-27 13:30:00,196.05,196.32,195.51,195.7,70937.0,194.3138,194.5814,193.7786,193.9669,70937.0
2023-10-27 14:00:00,195.69,196.27,195.58,195.89,67653.0,193.957,194.5319,193.848,194.1552,67653.0
2023-10-27 14:30:00,196.0,197.11,195.93,196.22,127014.0,194.2643,195.3644,194.1949,194.4823,127014.0
2023-10-27 15:00:00,196.22,196.63,196.09,196.61,121946.0,194.4823,194.8887,194.3535,194.8689,121946.0
2023-10-27 15:30:00,196.62,196.73,195.98,196.58,350970.0,194.8788,194.9878,194.2445,194.8391,350970.0
2023-10-30 09:30:00,199.0,199.19,197.48,197.62,183087.0,197.2377,197.426,195.7312,195.8699,183087.0
2023-10-30 10:00:00,197.66,198.04,197.08,197.65,143833.0,195.9096,196.2862,195.3347,195.8997,143833.0
2023-10-30 10:30:00,197.65,198.41,197.32,198.0,111404.0,195.8997,196.6529,195.5726,196.2466,111404.0
2023-10-30 11:00:00,198.0,199.2,198.0,198.66,97762.0,196.2466,197.4359,196.2466,196.9007,97762.0
2023-10-30 11:30:00,198.67,199.59,198.49,199.57,105448.0,196.9106,197.8225,196.7322,197.8027,105448.0
2023-10-30 12:00:00,199.55,199.56,198.94,198.96,83992.0,197.7828,197.7927,197.1782,197.1981,83992.0
2023-10-30 12:30:00,198.93,199.41,198.68,198.93,83993.0,197.1683,197.6441,196.9205,197.1683,83993.0
2023-10-30 13:00:00,199.0,200.05,198.8,199.89,148925.0,197.2377,198.2784,197.0395,198.1198,148925.0
2023-10-30 13:30:00,200.0,200.12,199.29,199.55,101708.0,198.2289,198.3478,197.5251,197.7828,101708.0
2023-10-30 14:00:00,199.53,199.64,199.24,199.25,79290.0,197.763,197.872,197.4756,197.4855,79290.0
2023-10-30 14:30:00,199.27,199.74,199.26,199.51,110613.0,197.5053,197.9712,197.4954,197.7432,110613.0
2023-10-30 15:00:00,199.55,200.58,199.45,199.93,226346.0,197.7828,198.8037,197.6837,198.1595,226346.0
2023-10-30 15:30:00,199.95,200.12,199.24,199.26,418005.0,198.1793,198.3478,197.4756,197.4954,418005.0
2023-10-31 09:30:00,200.42,200.83,198.84,198.98,122249.0,198.6451,199.0515,197.0791,197.2179,122249.0
2023-10-31 10:00:00,198.9,200.75,198.66,200.68,209957.0,197.1386,198.9722,196.9007,198.9028,209957.0
2023-10-31 10:30:00,200.73,201.43,200.1,201.2,120310.0,198.9524,199.6462,198.328,199.4182,120310.0
2023-10-31 11:00:00,201.36,201.47,200.64,200.64,71348.0,199.5768,199.6858,198.8632,198.8632,71348.0
2023-10-31 11:30:00,200.62,201.11,200.36,200.81,57864.0,198.8434,199.329,198.5857,199.0317,57864.0
2023-10-31 12:00:00,200.77,200.82,199.64,199.94,86194.0,198.992,199.0416,197.872,198.1694,86194.0
2023-10-31 12:30:00,199.94,201.08,199.79,200.88,63769.0,198.1694,199.2993,198.0207,199.1011,63769.0
2023-10-31 13:00:00,200.95,201.11,200.54,200.92,61982.0,199.1704,199.329,198.7641,199.1407,61982.0
2023-10-31 13:30:00,200.91,201.55,200.79,201.52,126868.0,199.1308,199.7651,199.0119,199.7354,126868.0
2023-10-31 14:00:00,201.53,201.7,201.03,201.03,107282.0,199.7453,199.9138,199.2497,199.2497,107282.0
2023-10-31 14:30:00,201.09,201.54,201.04,201.41,73086.0,199.3092,199.7552,199.2596,199.6264,73086.0
2023-10-31 15:00:00,201.44,201.91,201.3,201.68,71747.0,199.6561,200.1219,199.5173,199.894,71747.0
2023-10-31 15:30:00,201.68,201.68,200.74,200.91,490990.0,199.894,199.894,198.9623,199.1308,490990.0
2023-11-01 09:30:00,200.92,202.18,200.52,201.35,139604.0,199.1407,200.3895,198.7442,199.5669,139604.0
2023-11-01 10:00:00,201.5,203.13,200.49,203.01,106039.0,199.7156,201.3311,198.7145,201.2122,106039.0
2023-11-01 10:30:00,203.08,204.41,203.02,203.94,201484.0,201.2816,202.5998,201.2221,202.134,201484.0
2023-11-01 11:00:00,203.9,204.49,203.47,203.51,115973.0,202.0943,202.6791,201.6681,201.7078,115973.0
2023-11-01 11:30:00,203.56,203.56,202.66,202.66,72842.0,201.7573,201.7573,200.8653,200.8653,72842.0
2023-11-01 12:00:00,202.7,202.7,201.79,202.08,68086.0,200.9049,200.9049,200.003,200.2904,68086.0
2023-11-01 12:30:00,202.16,202.34,201.3,201.64,60144.0,200.3697,200.5481,199.5173,199.8543,60144.0
2023-11-01 13:00:00,201.62,202.47,201.51,202.36,38121.0,199.8345,200.677,199.7255,200.568,38121.0
2023-11-01 13:30:00,202.31,202.85,202.11,202.47,60378.0,200.5184,201.0536,200.3202,200.677,60378.0
2023-11-01 14:00:00,202.54,202.89,201.86,202.19,86345.0,200.7464,201.0933,200.0724,200.3995,86345.0
2023-11-01 14:30:00,202.21,202.81,200.84,202.58,166961.0,200.4193,201.014,199.0614,200.786,166961.0
2023-11-01 15:00:00,202.63,204.26,202.55,203.92,189832.0,200.8356,202.4511,200.7563,202.1141,189832.0
2023-11-01 15:30:00,203.87,204.41,203.81,203.95,349931.0,202.0646,202.5998,202.0051,202.1439,349931.0
2023-11-02 09:30:00,206.31,207.84,205.95,207.37,266032.0,204.483,205.9994,204.1262,205.5336,266032.0
2023-11-02 10:00:00,207.4,207.86,206.39,206.84,155116.0,205.5633,206.0192,204.5623,205.0083,155116.0
2023-11-02 10:30:00,206.8,207.37,206.34,207.28,101235.0,204.9686,205.5336,204.5127,205.4444,101235.0
2023-11-02 11:00:00,207.3,207.58,206.45,206.61,147747.0,205.4642,205.7417,204.6217,204.7803,147747.0
2023-11-02 11:30:00,206.63,207.08,206.5,206.78,77284.0,204.8001,205.2462,204.6713,204.9488,77284.0
2023-11-02 12:00:00,206.77,206.87,206.32,206.5,114159.0,204.9389,205.038,204.4929,204.6713,114159.0
2023-11-02 12:30:00,206.54,206.73,206.42,206.43,126330.0,204.7109,204.8993,204.592,204.6019,126330.0
2023-11-02 13:00:00,206.44,206.79,206.25,206.73,81150.0,204.6118,204.9587,204.4235,204.8993,81150.0
2023-11-02 13:30:00,206.81,207.58,206.8,207.45,97193.0,204.9785,205.7417,204.9686,205.6129,97193.0
2023-11-02 14:00:00,207.44,207.88,207.23,207.82,123930.0,205.603,206.0391,205.3948,205.9796,123930.0
2023-11-02 14:30:00,207.84,208.26,207.58,207.62,187212.0,205.9994,206.4157,205.7417,205.7814,187212.0
2023-11-02 15:00:00,207.58,207.65,207.23,207.43,158563.0,205.7417,205.8111,205.3948,205.5931,158563.0
2023-11-02 15:30:00,207.42,208.26,207.38,208.12,809687.0,205.5831,206.4157,205.5435,206.2769,809687.0
2023-11-03 09:30:00,209.39,209.82,208.2,209.62,190432.0,207.5357,207.9619,206.3562,207.7637,190432.0
2023-11-03 10:00:00,209.76,210.18,207.81,207.9,235508.0,207.9024,208.3187,205.9697,206.0589,235508.0
2023-11-03 10:30:00,207.92,208.12,207.2,207.82,222585.0,206.0787,206.2769,205.3651,205.9796,222585.0
2023-11-03 11:00:00,207.89,208.23,207.29,207.44,172217.0,206.049,206.386,205.4543,205.603,172217.0
2023-11-03 11:30:00,207.53,208.44,207.48,207.95,118000.0,205.6922,206.5941,205.6426,206.1084,118000.0
2023-11-03 12:00:00,208.01,208.93,207.99,208.78,82453.0,206.1679,207.0798,206.1481,206.9311,82453.0
2023-11-03 12:30:00,208.8,209.03,208.44,208.99,96073.0,206.9509,207.1789,206.5941,207.1392,96073.0
2023-11-03 13:00:00,208.99,209.14,208.59,208.9,70685.0,207.1392,207.2879,206.7428,207.05,70685.0
2023-11-03 13:30:00,208.95,209.15,208.6,208.82,92500.0,207.0996,207.2978,206.7527,206.9707,92500.0
2023-11-03 14:00:00,208.8,208.96,208.45,208.63,82031.0,206.9509,207.1095,206.604,206.7824,82031.0
2023-11-03 14:30:00,208.62,208.75,208.37,208.63,118625.0,206.7725,206.9014,206.5247,206.7824,118625.0
2023-11-03 15:00:00,208.65,208.95,208.16,208.25,132971.0,206.8022,207.0996,206.3166,206.4058,132971.0
2023-11-03 15:30:00,208.29,208.45,207.4,207.52,379896.0,206.4454,206.604,205.5633,205.6823,379896.0
2023-11-06 09:30:00,208.21,208.48,205.89,206.27,240948.0,206.3661,206.6338,204.0667,204.4433,240948.0
2023-11-06 10:00:00,206.27,206.46,205.45,205.94,148522.0,204.4433,204.6316,203.6306,204.1162,148522.0
2023-11-06 10:30:00,205.96,207.17,205.84,206.64,150895.0,204.1361,205.3354,204.0171,204.81,150895.0
2023-11-06 11:00:00,206.65,206.92,205.91,205.91,93821.0,204.82,205.0876,204.0865,204.0865,93821.0
2023-11-06 11:30:00,205.88,206.33,205.53,206.21,114923.0,204.0568,204.5028,203.7099,204.3839,114923.0
2023-11-06 12:00:00,206.21,206.41,205.55,205.64,62262.0,204.3839,204.5821,203.7297,203.8189,62262.0
2023-11-06 12:30:00,205.6,205.85,205.03,205.32,108110.0,203.7793,204.027,203.2143,203.5017,108110.0
2023-11-06 13:00:00,205.29,205.44,204.69,204.99,118159.0,203.472,203.6207,202.8773,203.1747,118159.0
2023-11-06 13:30:00,204.92,205.48,204.9,205.42,67408.0,203.1053,203.6603,203.0855,203.6009,67408.0
2023-11-06 14:00:00,205.42,205.92,205.13,205.83,108806.0,203.6009,204.0964,203.3134,204.0072,108806.0
2023-11-06 14:30:00,205.79,206.5,205.79,206.48,127411.0,203.9676,204.6713,203.9676,204.6515,127411.0
2023-11-06 15:00:00,206.49,206.75,206.15,206.67,135448.0,204.6614,204.9191,204.3244,204.8398,135448.0
2023-11-06 15:30:00,206.72,207.56,206.48,207.46,457011.0,204.8893,205.7219,204.6515,205.6228,457011.0
2023-11-07 09:30:00,209.25,212.43,208.95,211.68,687589.0,207.3969,210.5488,207.0996,209.8054,687589.0
2023-11-07 10:00:00,211.68,212.1,211.01,211.68,238248.0,209.8054,210.2217,209.1413,209.8054,238248.0
2023-11-07 10:30:00,211.69,213.34,211.41,213.05,199333.0,209.8153,211.4507,209.5378,211.1633,199333.0
2023-11-07 11:00:00,213.06,213.18,212.13,212.49,199015.0,211.1732,211.2921,210.2514,210.6082,199015.0
2023-11-07 11:30:00,212.45,212.91,212.26,212.64,138962.0,210.5686,211.0245,210.3803,210.7569,138962.0
2023-11-07 12:00:00,212.58,212.68,211.5,211.61,93191.0,210.6974,210.7966,209.627,209.736,93191.0
2023-11-07 12:30:00,211.65,212.23,211.26,212.12,150398.0,209.7757,210.3505,209.3891,210.2415,150398.0
2023-11-07 13:00:00,212.12,212.71,211.74,212.25,246631.0,210.2415,210.8263,209.8649,210.3704,246631.0
2023-11-07 13:30:00,212.23,213.32,212.21,212.89,167373.0,210.3505,211.4309,210.3307,211.0047,167373.0
2023-11-07 14:00:00,212.84,213.01,212.26,212.36,171215.0,210.9551,211.1236,210.3803,210.4794,171215.0
2023-11-07 14:30:00,212.37,212.46,211.44,211.5,304432.0,210.4893,210.5785,209.5675,209.627,304432.0
2023-11-07 15:00:00,211.52,211.85,211.24,211.74,289513.0,209.6468,209.9739,209.3693,209.8649,289513.0
2023-11-07 15:30:00,211.73,212.17,211.53,211.83,482165.0,209.855,210.2911,209.6567,209.9541,482165.0
2023-11-08 09:30:00,212.42,212.52,210.91,211.6,275423.0,210.5389,210.638,209.0422,209.7261,275423.0
2023-11-08 10:00:00,211.6,211.7,210.42,210.45,143068.0,209.7261,209.8252,208.5566,208.5863,143068.0
2023-11-08 10:30:00,210.49,210.6,209.94,210.18,107729.0,208.626,208.735,208.0808,208.3187,107729.0
2023-11-08 11:00:00,210.14,211.07,209.65,210.82,115779.0,208.2791,209.2008,207.7934,208.953,115779.0
2023-11-08 11:30:00,210.81,211.25,210.68,210.69,83874.0,208.9431,209.3792,208.8143,208.8242,83874.0
2023-11-08 12:00:00,210.73,210.78,210.07,210.47,79501.0,208.8638,208.9134,208.2097,208.6061,79501.0
2023-11-08 12:30:00,210.53,211.35,210.49,210.96,72979.0,208.6656,209.4783,208.626,209.0918,72979.0
2023-11-08 13:00:00,210.94,211.71,210.93,211.71,81345.0,209.072,209.8352,209.0621,209.8352,81345.0
2023-11-08 13:30:00,211.69,211.69,211.37,211.46,97484.0,209.8153,209.8153,209.4982,209.5874,97484.0
2023-11-08 14:00:00,211.44,212.19,211.34,211.73,111532.0,209.5675,210.3109,209.4684,209.855,111532.0
2023-11-08 14:30:00,211.72,211.82,211.28,211.31,81567.0,209.8451,209.9442,209.409,209.4387,81567.0
2023-11-08 15:00:00,211.32,211.67,211.23,211.36,120619.0,209.4486,209.7955,209.3594,209.4883,120619.0
2023-11-08 15:30:00,211.38,211.92,211.08,211.53,376495.0,209.5081,210.0433,209.2107,209.6567,376495.0
2023-11-09 09:30:00,213.57,213.58,209.21,210.55,310383.0,211.6787,211.6886,207.3573,208.6854,310383.0
2023-11-09 10:00:00,210.55,210.84,209.42,209.61,181873.0,208.6854,208.9729,207.5654,207.7537,181873.0
2023-11-09 10:30:00,209.61,210.25,209.07,210.0,104011.0,207.7537,208.3881,207.2185,208.1403,104011.0
2023-11-09 11:00:00,210.03,212.0,210.03,211.8,147065.0,208.17,210.1226,208.17,209.9244,147065.0
2023-11-09 11:30:00,211.83,212.21,211.32,211.51,188453.0,209.9541,210.3307,209.4486,209.6369,188453.0
2023-11-09 12:00:00,211.51,211.51,210.67,211.23,170471.0,209.6369,209.6369,208.8044,209.3594,170471.0
2023-11-09 12:30:00,211.21,211.77,211.04,211.67,187088.0,209.3396,209.8946,209.1711,209.7955,187088.0
2023-11-09 13:00:00,211.72,211.78,210.41,211.48,144890.0,209.8451,209.9045,208.5467,209.6072,144890.0
2023-11-09 13:30:00,211.45,211.77,210.98,211.27,119032.0,209.5775,209.8946,209.1116,209.399,119032.0
2023-11-09 14:00:00,211.23,211.23,210.23,210.7,190939.0,209.3594,209.3594,208.3683,208.8341,190939.0
2023-11-09 14:30:00,210.64,210.79,209.75,209.85,129823.0,208.7746,208.9233,207.8925,207.9916,129823.0
2023-11-09 15:00:00,209.8,210.37,209.59,210.03,238835.0,207.9421,208.507,207.7339,208.17,238835.0
2023-11-09 15:30:00,210.06,210.29,209.58,210.06,513536.0,208.1998,208.4277,207.724,208.1998,513536.0
2023-11-10 09:30:00,209.4,211.33,208.84,211.06,274193.0,207.5456,209.4585,206.9906,209.1909,274193.0
2023-11-10 10:00:00,211.04,211.46,210.1,210.59,169878.0,209.1711,209.5874,208.2394,208.7251,169878.0
2023-11-10 10:30:00,210.57,211.22,210.39,211.19,71885.0,208.7052,209.3495,208.5268,209.3198,71885.0
2023-11-10 11:00:00,211.24,212.58,211.24,212.24,116674.0,209.3693,210.6974,209.3693,210.3605,116674.0
2023-11-10 11:30:00,212.28,212.47,211.37,211.67,122155.0,210.4001,210.5884,209.4982,209.7955,122155.0
2023-11-10 12:00:00,211.62,212.44,211.61,212.23,122126.0,209.7459,210.5587,209.736,210.3505,122126.0
2023-11-10 12:30:00,212.23,213.37,212.17,212.9,119316.0,210.3505,211.4805,210.2911,211.0146,119316.0
2023-11-10 13:00:00,212.89,213.54,212.43,213.2,92619.0,211.0047,211.6489,210.5488,211.312,92619.0
2023-11-10 13:30:00,213.32,214.09,213.26,214.06,132358.0,211.4309,212.1941,211.3714,212.1643,132358.0
2023-11-10 14:00:00,214.08,214.27,213.88,214.12,116381.0,212.1842,212.3725,211.9859,212.2238,116381.0
2023-11-10 14:30:00,214.03,214.22,213.79,213.83,76804.0,212.1346,212.3229,211.8967,211.9364,76804.0
2023-11-10 15:00:00,213.83,214.03,213.5,213.81,115312.0,211.9364,212.1346,211.6093,211.9166,115312.0
2023-11-10 15:30:00,213.8,214.09,213.58,213.73,410438.0,211.9066,212.1941,211.6886,211.8373,410438.0
2023-11-13 09:30:00,212.57,213.7,211.76,212.63,298403.0,210.6875,211.8075,209.8847,210.747,298403.0
2023-11-13 10:00:00,212.57,213.5,212.49,213.41,102720.0,210.6875,211.6093,210.6082,211.5201,102720.0
2023-11-13 10:30:00,213.47,215.25,213.34,215.21,126195.0,211.5796,213.3438,211.4507,213.3042,126195.0
2023-11-13 11:00:00,215.21,215.74,215.03,215.19,97724.0,213.3042,213.8295,213.1257,213.2843,97724.0
2023-11-13 11:30:00,215.2,215.99,214.98,215.75,86934.0,213.2942,214.0772,213.0762,213.8394,86934.0
2023-11-13 12:00:00,215.75,215.91,215.0,215.35,73083.0,213.8394,213.998,213.096,213.4429,73083.0
2023-11-13 12:30:00,215.28,216.14,215.13,215.91,126782.0,213.3735,214.2259,213.2249,213.998,126782.0
2023-11-13 13:00:00,215.9,216.05,215.26,215.39,84142.0,213.988,214.1367,213.3537,213.4826,84142.0
2023-11-13 13:30:00,215.36,215.89,215.34,215.51,50566.0,213.4528,213.9781,213.433,213.6015,50566.0
2023-11-13 14:00:00,215.53,216.03,215.4,215.91,76587.0,213.6213,214.1169,213.4925,213.998,76587.0
2023-11-13 14:30:00,215.93,216.01,215.41,215.42,48822.0,214.0178,214.0971,213.5024,213.5123,48822.0
2023-11-13 15:00:00,215.38,215.46,215.1,215.17,137240.0,213.4727,213.5519,213.1951,213.2645,137240.0
2023-11-13 15:30:00,215.21,215.47,214.92,215.21,371811.0,213.3042,213.5619,213.0167,213.3042,371811.0
2023-11-14 09:30:00,219.0,219.33,217.95,218.66,413270.0,217.0606,217.3877,216.0199,216.7236,413270.0
2023-11-14 10:00:00,218.74,220.06,218.63,219.75,342770.0,216.8029,218.1112,216.6939,217.804,342770.0
2023-11-14 10:30:00,219.79,220.19,219.53,219.93,145779.0,217.8436,218.2401,217.5859,217.9824,145779.0
2023-11-14 11:00:00,219.9,220.08,219.5,220.0,151936.0,217.9526,218.131,217.5562,218.0517,151936.0
2023-11-14 11:30:00,220.01,220.44,219.67,219.87,132800.0,218.0616,218.4878,217.7247,217.9229,132800.0
2023-11-14 12:00:00,219.9,220.23,219.83,220.17,94983.0,217.9526,218.2797,217.8832,218.2202,94983.0
2023-11-14 12:30:00,220.19,220.84,220.13,220.69,110011.0,218.2401,218.8843,218.1806,218.7356,110011.0
2023-11-14 13:00:00,220.68,220.94,220.5,220.72,95345.0,218.7257,218.9834,218.5473,218.7654,95345.0
2023-11-14 13:30:00,220.73,221.01,220.06,220.26,101975.0,218.7753,219.0528,218.1112,218.3094,101975.0
2023-11-14 14:00:00,220.25,220.67,219.89,220.62,177470.0,218.2995,218.7158,217.9427,218.6662,177470.0
2023-11-14 14:30:00,220.66,220.72,220.16,220.46,117880.0,218.7059,218.7654,218.2103,218.5077,117880.0
2023-11-14 15:00:00,220.48,221.09,220.35,221.07,125726.0,218.5275,219.1321,218.3986,219.1123,125726.0
2023-11-14 15:30:00,221.06,221.25,220.68,221.18,597404.0,219.1023,219.2907,218.7257,219.2213,597404.0
2023-11-15 09:30:00,220.75,221.37,218.5,218.71,482378.0,218.7951,219.4096,216.565,216.7732,482378.0
2023-11-15 10:00:00,218.74,219.52,218.26,218.92,313355.0,216.8029,217.576,216.3271,216.9813,313355.0
2023-11-15 10:30:00,218.93,219.55,218.6,218.94,211984.0,216.9912,217.6057,216.6641,217.0011,211984.0
2023-11-15 11:00:00,218.99,219.83,218.81,219.83,146243.0,217.0507,217.8832,216.8723,217.8832,146243.0
2023-11-15 11:30:00,219.74,220.31,219.31,219.65,280075.0,217.794,218.359,217.3678,217.7048,280075.0
2023-11-15 12:00:00,219.67,220.04,219.53,219.88,116568.0,217.7247,218.0914,217.5859,217.9328,116568.0
2023-11-15 12:30:00,219.85,219.87,218.75,218.78,80827.0,217.9031,217.9229,216.8128,216.8425,80827.0
2023-11-15 13:00:00,218.76,218.85,217.66,218.77,128459.0,216.8227,216.9119,215.7325,216.8326,128459.0
2023-11-15 13:30:00,218.82,219.5,218.63,219.5,51298.0,216.8822,217.5562,216.6939,217.5562,51298.0
2023-11-15 14:00:00,219.53,220.23,219.47,220.08,112134.0,217.5859,218.2797,217.5264,218.131,112134.0
2023-11-15 14:30:00,220.1,220.3,219.58,220.09,115299.0,218.1509,218.3491,217.6355,218.1409,115299.0
2023-11-15 15:00:00,220.08,220.08,219.19,219.36,130976.0,218.131,218.131,217.2489,217.4174,130976.0
2023-11-15 15:30:00,219.36,219.58,218.9,219.47,363817.0,217.4174,217.6355,216.9615,217.5264,363817.0
2023-11-16 09:30:00,220.0,222.77,218.94,222.0,273590.0,218.0517,220.7972,217.0011,220.034,273590.0
2023-11-16 10:00:00,222.08,222.56,221.28,221.4,169882.0,220.1133,220.5891,219.3204,219.4393,169882.0
2023-11-16 10:30:00,221.41,221.89,220.34,220.94,216565.0,219.4493,219.925,218.3887,218.9834,216565.0
2023-11-16 11:00:00,220.91,221.25,219.56,219.75,220162.0,218.9537,219.2907,217.6156,217.804,220162.0
2023-11-16 11:30:00,219.67,220.32,219.47,220.07,104079.0,217.7247,218.3689,217.5264,218.1211,104079.0
2023-11-16 12:00:00,220.11,220.87,220.02,220.79,78739.0,218.1608,218.914,218.0716,218.8347,78739.0
2023-11-16 12:30:00,220.83,221.3,220.63,221.27,98560.0,218.8744,219.3402,218.6762,219.3105,98560.0
2023-11-16 13:00:00,221.33,221.45,220.67,221.2,83097.0,219.37,219.4889,218.7158,219.2411,83097.0
2023-11-16 13:30:00,221.21,221.24,220.71,220.79,83789.0,219.251,219.2808,218.7554,218.8347,83789.0
2023-11-16 14:00:00,220.85,220.85,220.26,220.35,77539.0,218.8942,218.8942,218.3094,218.3986,77539.0
2023-11-16 14:30:00,220.35,220.84,220.32,220.73,100505.0,218.3986,218.8843,218.3689,218.7753,100505.0
2023-11-16 15:00:00,220.74,221.27,220.59,221.2,76958.0,218.7852,219.3105,218.6365,219.2411,76958.0
2023-11-16 15:30:00,221.25,221.67,221.01,221.45,291184.0,219.2907,219.7069,219.0528,219.4889,291184.0
2023-11-17 09:30:00,221.17,222.49,220.8,222.26,330909.0,219.2114,220.5197,218.8447,220.2917,330909.0
2023-11-17 10:00:00,222.26,222.79,221.4,222.14,156909.0,220.2917,220.817,219.4393,220.1728,156909.0
2023-11-17 10:30:00,222.1,222.18,221.0,221.0,107236.0,220.1331,220.2124,219.0429,219.0429,107236.0
2023-11-17 11:00:00,221.0,221.36,220.57,221.1,96530.0,219.0429,219.3997,218.6167,219.142,96530.0
2023-11-17 11:30:00,221.06,221.34,220.92,221.34,76479.0,219.1023,219.3799,218.9636,219.3799,76479.0
2023-11-17 12:00:00,221.32,221.59,221.18,221.22,69176.0,219.36,219.6277,219.2213,219.2609,69176.0
2023-11-17 12:30:00,221.25,221.55,221.03,221.32,99181.0,219.2907,219.588,219.0726,219.36,99181.0
2023-11-17 13:00:00,221.31,221.52,221.09,221.25,93648.0,219.3501,219.5583,219.1321,219.2907,93648.0
2023-11-17 13:30:00,221.27,221.68,221.25,221.67,64374.0,219.3105,219.7169,219.2907,219.7069,64374.0
2023-11-17 14:00:00,221.67,221.96,221.58,221.64,90310.0,219.7069,219.9944,219.6177,219.6772,90310.0
2023-11-17 14:30:00,221.62,222.03,221.51,221.82,92872.0,219.6574,220.0638,219.5484,219.8556,92872.0
2023-11-17 15:00:00,221.8,221.87,221.24,221.44,98820.0,219.8358,219.9052,219.2808,219.479,98820.0
2023-11-17 15:30:00,221.46,221.48,220.38,221.23,468262.0,219.4988,219.5186,218.4284,219.2708,468262.0
2023-11-20 09:30:00,221.43,224.18,220.62,223.25,428713.0,219.4691,222.1947,218.6662,221.273,428713.0
2023-11-20 10:00:00,223.22,224.43,223.03,224.13,174945.0,221.2432,222.4425,221.0549,222.1452,174945.0
2023-11-20 10:30:00,224.13,224.62,223.59,223.88,156177.0,222.1452,222.6308,221.6099,221.8974,156177.0
2023-11-20 11:00:00,223.88,224.1,223.35,223.67,125344.0,221.8974,222.1154,221.3721,221.6892,125344.0
2023-11-20 11:30:00,223.67,223.81,223.16,223.72,76908.0,221.6892,221.828,221.1838,221.7388,76908.0
2023-11-20 12:00:00,223.69,224.12,223.69,223.85,55185.0,221.7091,222.1353,221.7091,221.8676,55185.0
2023-11-20 12:30:00,223.88,224.08,223.74,223.86,83896.0,221.8974,222.0956,221.7586,221.8776,83896.0
2023-11-20 13:00:00,223.86,224.63,223.73,224.57,119952.0,221.8776,222.6407,221.7487,222.5813,119952.0
2023-11-20 13:30:00,224.57,224.75,224.44,224.47,77108.0,222.5813,222.7597,222.4524,222.4822,77108.0
2023-11-20 14:00:00,224.51,224.56,224.02,224.37,76533.0,222.5218,222.5714,222.0361,222.383,76533.0
2023-11-20 14:30:00,224.4,224.94,224.25,224.82,133452.0,222.4128,222.948,222.2641,222.8291,133452.0
2023-11-20 15:00:00,224.8,225.4,224.63,225.4,227372.0,222.8092,223.4039,222.6407,223.4039,227372.0
2023-11-20 15:30:00,225.39,226.1,224.67,225.18,573150.0,223.394,224.0977,222.6804,223.1859,573150.0
2023-11-21 09:30:00,224.0,225.2,223.54,225.08,275517.0,222.0163,223.2057,221.5604,223.0867,275517.0
2023-11-21 10:00:00,225.18,225.97,224.21,224.21,224501.0,223.1859,223.9689,222.2245,222.2245,224501.0
2023-11-21 10:30:00,224.28,225.0,224.07,224.42,168519.0,222.2938,223.0075,222.0857,222.4326,168519.0
2023-11-21 11:00:00,224.43,224.88,224.27,224.74,112121.0,222.4425,222.8885,222.2839,222.7498,112121.0
2023-11-21 11:30:00,224.71,225.23,224.25,224.87,91486.0,222.72,223.2354,222.2641,222.8786,91486.0
2023-11-21 12:00:00,224.94,225.22,224.7,225.12,82446.0,222.948,223.2255,222.7101,223.1264,82446.0
2023-11-21 12:30:00,225.14,225.3,224.87,225.15,83148.0,223.1462,223.3048,222.8786,223.1561,83148.0
2023-11-21 13:00:00,225.16,225.25,224.36,224.48,96646.0,223.166,223.2552,222.3731,222.4921,96646.0
2023-11-21 13:30:00,224.49,224.62,224.06,224.3,105585.0,222.502,222.6308,222.0758,222.3137,105585.0
2023-11-21 14:00:00,224.26,224.41,223.67,224.15,131824.0,222.274,222.4227,221.6892,222.165,131824.0
2023-11-21 14:30:00,224.13,224.47,223.93,224.27,80436.0,222.1452,222.4822,221.9469,222.2839,80436.0
2023-11-21 15:00:00,224.27,224.51,224.09,224.46,82685.0,222.2839,222.5218,222.1055,222.4722,82685.0
2023-11-21 15:30:00,224.48,224.76,224.15,224.34,290244.0,222.4921,222.7696,222.165,222.3533,290244.0
2023-11-22 09:30:00,224.3,225.69,224.0,224.11,220647.0,222.3137,223.6913,222.0163,222.1253,220647.0
2023-11-22 10:00:00,224.12,224.46,223.45,224.16,211651.0,222.1353,222.4722,221.4712,222.1749,211651.0
2023-11-22 10:30:00,224.12,224.29,223.49,223.73,165099.0,222.1353,222.3037,221.5108,221.7487,165099.0
2023-11-22 11:00:00,223.71,224.25,223.64,224.25,99682.0,221.7289,222.2641,221.6595,222.2641,99682.0
2023-11-22 11:30:00,224.27,224.39,223.99,224.28,121690.0,222.2839,222.4029,222.0064,222.2938,121690.0
2023-11-22 12:00:00,224.27,224.56,224.15,224.46,115600.0,222.2839,222.5714,222.165,222.4722,115600.0
2023-11-22 12:30:00,224.45,224.72,224.21,224.68,220654.0,222.4623,222.7299,222.2245,222.6903,220654.0
2023-11-22 13:00:00,224.68,224.91,224.48,224.88,178691.0,222.6903,222.9183,222.4921,222.8885,178691.0
2023-11-22 13:30:00,224.9,224.93,224.4,224.5,186039.0,222.9083,222.9381,222.4128,222.5119,186039.0
2023-11-22 14:00:00,224.52,224.81,224.4,224.48,72470.0,222.5317,222.8191,222.4128,222.4921,72470.0
2023-11-22 14:30:00,224.49,224.49,223.21,224.01,118430.0,222.502,222.502,221.2333,222.0262,118430.0
2023-11-22 15:00:00,224.01,224.05,223.7,223.97,110621.0,222.0262,222.0659,221.719,221.9866,110621.0
2023-11-22 15:30:00,223.96,224.11,223.63,223.82,281456.0,221.9767,222.1253,221.6496,221.8379,281456.0
2023-11-24 09:30:00,224.36,224.36,222.12,224.0,270137.0,222.3731,222.3731,220.153,222.0163,270137.0
2023-11-24 10:00:00,224.0,224.16,223.42,223.77,265341.0,222.0163,222.1749,221.4415,221.7884,265341.0
2023-11-24 10:30:00,223.73,223.88,223.25,223.8,89095.0,221.7487,221.8974,221.273,221.8181,89095.0
2023-11-24 11:00:00,223.78,224.32,223.74,224.08,191266.0,221.7983,222.3335,221.7586,222.0956,191266.0
2023-11-24 11:30:00,224.15,224.44,223.7,224.25,80321.0,222.165,222.4524,221.719,222.2641,80321.0
2023-11-24 12:00:00,224.25,224.46,224.03,224.24,77524.0,222.2641,222.4722,222.046,222.2542,77524.0
2023-11-24 12:30:00,224.28,224.49,224.2,224.43,144991.0,222.2938,222.502,222.2145,222.4425,144991.0
2023-11-27 09:30:00,225.5,226.22,224.25,225.01,391353.0,223.503,224.2167,222.2641,223.0174,391353.0
2023-11-27 10:00:00,225.0,225.61,224.7,225.29,219512.0,223.0075,223.6121,222.7101,223.2949,219512.0
2023-11-27 10:30:00,225.28,225.78,225.2,225.48,154643.0,223.285,223.7806,223.2057,223.4832,154643.0
2023-11-27 11:00:00,225.5,225.66,224.91,225.39,141765.0,223.503,223.6616,222.9183,223.394,141765.0
2023-11-27 11:30:00,225.36,225.71,225.17,225.67,153764.0,223.3643,223.7112,223.176,223.6715,153764.0
2023-11-27 12:00:00,225.69,225.88,225.51,225.73,144584.0,223.6913,223.8797,223.5129,223.731,144584.0
2023-11-27 12:30:00,225.7,226.16,225.63,226.01,138044.0,223.7013,224.1572,223.6319,224.0085,138044.0
2023-11-27 13:00:00,225.97,226.07,225.31,225.48,97506.0,223.9689,224.068,223.3147,223.4832,97506.0
2023-11-27 13:30:00,225.45,225.96,225.27,225.62,88038.0,223.4535,223.959,223.2751,223.622,88038.0
2023-11-27 14:00:00,225.62,225.85,225.32,225.44,104522.0,223.622,223.8499,223.3246,223.4436,104522.0
2023-11-27 14:30:00,225.47,225.47,224.8,225.19,111621.0,223.4733,223.4733,222.8092,223.1958,111621.0
2023-11-27 15:00:00,225.18,225.21,224.59,225.02,207961.0,223.1859,223.2156,222.6011,223.0273,207961.0
2023-11-27 15:30:00,225.03,225.07,224.28,224.71,580583.0,223.0372,223.0768,222.2938,222.72,580583.0
2023-11-28 09:30:00,223.61,224.5,222.26,222.41,293447.0,221.6298,222.5119,220.2917,220.4404,293447.0
2023-11-28 10:00:00,222.39,223.49,222.23,223.16,231991.0,220.4206,221.5108,220.262,221.1838,231991.0
2023-11-28 10:30:00,223.16,224.56,223.09,223.76,249502.0,221.1838,222.5714,221.1144,221.7784,249502.0
2023-11-28 11:00:00,223.73,224.75,223.62,224.17,234667.0,221.7487,222.7597,221.6397,222.1848,234667.0
2023-11-28 11:30:00,224.17,224.85,224.17,224.75,305240.0,222.1848,222.8588,222.1848,222.7597,305240.0
2023-11-28 12:00:00,224.8,225.53,224.56,225.14,167027.0,222.8092,223.5328,222.5714,223.1462,167027.0
2023-11-28 12:30:00,225.1,225.11,224.5,224.86,139410.0,223.1066,223.1165,222.5119,222.8687,139410.0
2023-11-28 13:00:00,224.79,224.9,223.74,224.51,152096.0,222.7993,222.9083,221.7586,222.5218,152096.0
2023-11-28 13:30:00,224.49,224.82,224.43,224.55,100724.0,222.502,222.8291,222.4425,222.5614,100724.0
2023-11-28 14:00:00,224.51,224.78,224.32,224.71,154972.0,222.5218,222.7894,222.3335,222.72,154972.0
2023-11-28 14:30:00,224.77,225.3,224.58,225.16,151256.0,222.7795,223.3048,222.5912,223.166,151256.0
2023-11-28 15:00:00,225.18,225.35,224.66,224.74,212102.0,223.1859,223.3544,222.6705,222.7498,212102.0
2023-11-28 15:30:00,224.73,225.11,224.64,224.9,599024.0,222.7398,223.1165,222.6506,222.9083,599024.0
2023-11-29 09:30:00,228.61,229.69,227.26,228.96,937693.0,226.5855,227.6559,225.2474,226.9324,937693.0
2023-11-29 10:00:00,229.04,229.56,228.45,229.11,457707.0,227.0117,227.5271,226.4269,227.0811,457707.0
2023-11-29 10:30:00,229.15,229.97,228.44,229.83,475542.0,227.1207,227.9334,226.417,227.7947,475542.0
2023-11-29 11:00:00,229.8,230.55,229.1,229.99,476368.0,227.765,228.5083,227.0711,227.9533,476368.0
2023-11-29 11:30:00,229.99,230.26,229.31,230.21,440500.0,227.9533,228.2209,227.2793,228.1713,440500.0
2023-11-29 12:00:00,230.21,231.41,229.85,231.1,348559.0,228.1713,229.3607,227.8145,229.0534,348559.0
2023-11-29 12:30:00,231.07,231.5,230.91,231.41,257498.0,229.0237,229.4499,228.8651,229.3607,257498.0
2023-11-29 13:00:00,231.38,231.44,230.82,231.37,227233.0,229.331,229.3904,228.7759,229.321,227233.0
2023-11-29 13:30:00,231.36,231.38,230.27,230.37,265839.0,229.3111,229.331,228.2308,228.3299,265839.0
2023-11-29 14:00:00,230.41,231.12,230.35,231.12,284124.0,228.3695,229.0733,228.3101,229.0733,284124.0
2023-11-29 14:30:00,231.12,231.41,230.48,231.22,331772.0,229.0733,229.3607,228.4389,229.1724,331772.0
2023-11-29 15:00:00,231.2,231.4,230.69,230.75,426690.0,229.1526,229.3508,228.6471,228.7065,426690.0
2023-11-29 15:30:00,230.74,231.14,230.17,230.43,1261265.0,228.6966,229.0931,228.1317,228.3894,1261265.0
2023-11-30 09:30:00,249.05,252.5,247.46,247.71,4211749.0,246.8445,250.2639,245.2686,245.5163,4211749.0
2023-11-30 10:00:00,247.74,248.19,245.77,247.12,1722693.0,245.5461,245.9921,243.5935,244.9316,1722693.0
2023-11-30 10:30:00,247.13,247.46,243.65,245.0,1093131.0,244.9415,245.2686,241.4923,242.8303,1093131.0
2023-11-30 11:00:00,244.97,246.57,244.53,246.1,779455.0,242.8006,244.3864,242.3645,243.9206,779455.0
2023-11-30 11:30:00,246.08,246.26,244.88,244.93,450321.0,243.9008,244.0792,242.7114,242.761,450321.0
2023-11-30 12:00:00,244.91,246.43,244.26,244.51,508710.0,242.7411,244.2477,242.0969,242.3447,508710.0
2023-11-30 12:30:00,244.47,245.8,244.41,245.21,367859.0,242.305,243.6233,242.2456,243.0385,367859.0
2023-11-30 13:00:00,245.18,247.55,245.06,247.03,570909.0,243.0087,245.3578,242.8898,244.8424,570909.0
2023-11-30 13:30:00,247.01,247.72,246.45,247.68,519904.0,244.8225,245.5263,244.2675,245.4866,519904.0
2023-11-30 14:00:00,247.62,249.88,247.6,249.03,1045825.0,245.4271,247.6671,245.4073,246.8247,1045825.0
2023-11-30 14:30:00,248.99,250.99,248.97,250.7,984572.0,246.785,248.7673,246.7652,248.4799,984572.0
2023-11-30 15:00:00,250.67,250.8,248.57,248.95,765850.0,248.4501,248.579,246.3687,246.7454,765850.0
2023-11-30 15:30:00,248.92,251.99,248.65,251.61,2066378.0,246.7156,249.7584,246.448,249.3818,2066378.0
2023-12-01 09:30:00,250.0,256.67,249.7,256.19,1713128.0,247.7861,254.397,247.4887,253.9212,1713128.0
2023-12-01 10:00:00,256.23,257.25,255.29,256.91,807693.0,253.9609,254.9719,253.0292,254.6349,807693.0
2023-12-01 10:30:00,256.97,258.88,256.91,258.66,1026925.0,254.6943,256.5874,254.6349,256.3694,1026925.0
2023-12-01 11:00:00,258.69,259.31,257.42,259.26,725845.0,256.3991,257.0136,255.1404,256.9641,725845.0
2023-12-01 11:30:00,259.21,260.93,258.77,259.94,963012.0,256.9145,258.6193,256.4784,257.638,963012.0
2023-12-01 12:00:00,259.97,262.1,259.68,262.09,675870.0,257.6678,259.7789,257.3803,259.769,675870.0
2023-12-01 12:30:00,262.09,263.43,261.63,262.63,572189.0,259.769,261.0971,259.3131,260.3042,572189.0
2023-12-01 13:00:00,262.63,262.68,261.06,261.28,457456.0,260.3042,260.3538,258.7481,258.9662,457456.0
2023-12-01 13:30:00,261.29,261.47,259.92,259.92,523444.0,258.9761,259.1545,257.6182,257.6182,523444.0
2023-12-01 14:00:00,259.98,260.87,259.76,259.86,513973.0,257.6777,258.5598,257.4596,257.5587,513973.0
2023-12-01 14:30:00,259.9,261.17,259.81,261.0,330734.0,257.5984,258.8571,257.5092,258.6887,330734.0
2023-12-01 15:00:00,261.02,261.07,259.63,260.7,424091.0,258.7085,258.758,257.3308,258.3913,424091.0
2023-12-01 15:30:00,260.72,261.04,259.67,260.1,1007016.0,258.4111,258.7283,257.3704,257.7966,1007016.0
2023-12-04 09:30:00,252.8,255.12,251.0,253.12,2163836.0,250.5613,252.8607,248.7772,250.8784,2163836.0
2023-12-04 10:00:00,253.09,253.46,251.37,251.9,730488.0,250.8487,251.2154,249.1439,249.6692,730488.0
2023-12-04 10:30:00,251.93,251.98,250.18,251.36,527930.0,249.699,249.7485,247.9645,249.134,527930.0
2023-12-04 11:00:00,251.37,251.66,250.25,251.34,442578.0,249.1439,249.4314,248.0339,249.1142,442578.0
2023-12-04 11:30:00,251.31,252.45,250.93,252.37,290061.0,249.0845,250.2144,248.7078,250.1351,290061.0
2023-12-04 12:00:00,252.39,252.67,251.4,252.41,209644.0,250.1549,250.4324,249.1737,250.1747,209644.0
2023-12-04 12:30:00,252.42,252.7,251.17,251.74,290029.0,250.1846,250.4622,248.9457,249.5107,290029.0
2023-12-04 13:00:00,251.7,251.82,250.42,250.92,222003.0,249.471,249.5899,248.2023,248.6979,222003.0
2023-12-04 13:30:00,250.91,251.3,250.68,250.74,196828.0,248.688,249.0746,248.46,248.5195,196828.0
2023-12-04 14:00:00,250.71,251.08,250.08,250.91,382984.0,248.4898,248.8565,247.8654,248.688,382984.0
2023-12-04 14:30:00,250.93,251.01,250.07,250.17,248797.0,248.7078,248.7871,247.8554,247.9546,248797.0
2023-12-04 15:00:00,250.16,250.72,249.85,250.36,295941.0,247.9446,248.4997,247.6374,248.1429,295941.0
2023-12-04 15:30:00,250.37,251.04,250.35,250.66,760366.0,248.1528,248.8169,248.133,248.4402,760366.0
2023-12-05 09:30:00,249.99,250.69,248.94,249.28,539223.0,247.7762,248.47,246.7355,247.0724,539223.0
2023-12-05 10:00:00,249.33,250.78,249.27,250.49,271539.0,247.122,248.5592,247.0625,248.2717,271539.0
2023-12-05 10:30:00,250.51,251.63,250.5,250.65,229705.0,248.2915,249.4016,248.2816,248.4303,229705.0
2023-12-05 11:00:00,250.66,250.9,249.28,249.72,215800.0,248.4402,248.6781,247.0724,247.5085,215800.0
2023-12-05 11:30:00,249.7,249.97,248.64,249.01,166240.0,247.4887,247.7563,246.4381,246.8048,166240.0
2023-12-05 12:00:00,249.01,249.56,249.0,249.52,181167.0,246.8048,247.35,246.7949,247.3103,181167.0
2023-12-05 12:30:00,249.52,249.76,248.74,249.06,168925.0,247.3103,247.5482,246.5372,246.8544,168925.0
2023-12-05 13:00:00,249.05,249.68,248.9,249.38,202221.0,246.8445,247.4689,246.6958,247.1716,202221.0
2023-12-05 13:30:00,249.4,249.62,249.01,249.58,150842.0,247.1914,247.4094,246.8048,247.3698,150842.0
2023-12-05 14:00:00,249.58,250.08,249.4,250.07,213340.0,247.3698,247.8654,247.1914,247.8554,213340.0
2023-12-05 14:30:00,250.07,250.4,249.58,250.37,160798.0,247.8554,248.1825,247.3698,248.1528,160798.0
2023-12-05 15:00:00,250.37,250.73,250.1,250.63,197167.0,248.1528,248.5096,247.8852,248.4105,197167.0
2023-12-05 15:30:00,250.61,251.67,250.45,251.04,613322.0,248.3907,249.4413,248.2321,248.8169,613322.0
2023-12-06 09:30:00,251.52,253.99,251.09,253.01,501201.0,249.2926,251.7407,248.8664,250.7694,501201.0
2023-12-06 10:00:00,252.95,253.19,251.8,251.96,215612.0,250.7099,250.9478,249.5701,249.7287,215612.0
2023-12-06 10:30:00,251.95,252.83,251.91,252.32,106465.0,249.7188,250.591,249.6792,250.0855,106465.0
2023-12-06 11:00:00,252.3,252.58,251.39,251.44,181157.0,250.0657,250.3432,249.1638,249.2133,181157.0
2023-12-06 11:30:00,251.52,251.72,250.79,251.7,237128.0,249.2926,249.4908,248.5691,249.471,237128.0
2023-12-06 12:00:00,251.72,251.88,251.23,251.42,95500.0,249.4908,249.6494,249.0052,249.1935,95500.0
2023-12-06 12:30:00,251.42,252.07,251.0,251.05,111845.0,249.1935,249.8377,248.7772,248.8268,111845.0
2023-12-06 13:00:00,251.05,251.82,251.05,251.67,112320.0,248.8268,249.5899,248.8268,249.4413,112320.0
2023-12-06 13:30:00,251.6,251.61,250.69,250.76,125453.0,249.3719,249.3818,248.47,248.5393,125453.0
2023-12-06 14:00:00,250.75,251.15,250.48,250.58,188193.0,248.5294,248.9259,248.2618,248.3609,188193.0
2023-12-06 14:30:00,250.58,251.02,250.11,250.36,124414.0,248.3609,248.797,247.8951,248.1429,124414.0
2023-12-06 15:00:00,250.33,250.37,249.12,249.27,197404.0,248.1131,248.1528,246.9139,247.0625,197404.0
2023-12-06 15:30:00,249.27,249.99,248.85,249.16,430492.0,247.0625,247.7762,246.6462,246.9535,430492.0
2023-12-07 09:30:00,248.75,250.73,248.62,249.51,359530.0,246.5471,248.5096,246.4183,247.3004,359530.0
2023-12-07 10:00:00,249.45,249.52,247.86,248.42,297672.0,247.2409,247.3103,245.665,246.2201,297672.0
2023-12-07 10:30:00,248.49,249.08,247.27,247.6,362209.0,246.2894,246.8742,245.0802,245.4073,362209.0
2023-12-07 11:00:00,247.64,247.89,246.88,247.84,272984.0,245.447,245.6948,244.6937,245.6452,272984.0
2023-12-07 11:30:00,247.87,248.4,247.36,247.68,148491.0,245.6749,246.2002,245.1694,245.4866,148491.0
2023-12-07 12:00:00,247.72,249.04,247.7,249.0,168396.0,245.5263,246.8346,245.5064,246.7949,168396.0
2023-12-07 12:30:00,249.05,249.62,248.65,249.61,172888.0,246.8445,247.4094,246.448,247.3995,172888.0
2023-12-07 13:00:00,249.59,250.2,249.4,249.98,239759.0,247.3797,247.9843,247.1914,247.7662,239759.0
2023-12-07 13:30:00,249.96,250.27,249.8,249.89,132553.0,247.7464,248.0537,247.5878,247.677,132553.0
2023-12-07 14:00:00,249.88,250.32,249.84,250.32,134499.0,247.6671,248.1032,247.6275,248.1032,134499.0
2023-12-07 14:30:00,250.31,250.43,249.01,249.05,141749.0,248.0933,248.2123,246.8048,246.8445,141749.0
2023-12-07 15:00:00,249.02,249.1,248.57,248.91,256213.0,246.8147,246.894,246.3687,246.7057,256213.0
2023-12-07 15:30:00,248.87,249.28,248.46,248.88,677379.0,246.6661,247.0724,246.2597,246.676,677379.0
2023-12-08 09:30:00,248.55,250.86,248.0,250.53,269852.0,246.3489,248.6384,245.8038,248.3114,269852.0
2023-12-08 10:00:00,250.58,251.7,250.29,250.61,273503.0,248.3609,249.471,248.0735,248.3907,273503.0
2023-12-08 10:30:00,250.59,251.45,249.85,251.39,305693.0,248.3708,249.2232,247.6374,249.1638,305693.0
2023-12-08 11:00:00,251.39,251.4,249.96,250.22,214507.0,249.1638,249.1737,247.7464,248.0041,214507.0
2023-12-08 11:30:00,250.22,250.84,250.03,250.81,92602.0,248.0041,248.6186,247.8158,248.5889,92602.0
2023-12-08 12:00:00,250.85,251.15,250.1,251.13,111157.0,248.6285,248.9259,247.8852,248.9061,111157.0
2023-12-08 12:30:00,251.09,251.16,250.79,250.82,122334.0,248.8664,248.9358,248.5691,248.5988,122334.0
2023-12-08 13:00:00,250.85,251.75,250.76,251.63,88806.0,248.6285,249.5206,248.5393,249.4016,88806.0
2023-12-08 13:30:00,251.58,251.74,251.13,251.53,99125.0,249.3521,249.5107,248.9061,249.3025,99125.0
2023-12-08 14:00:00,251.57,251.86,251.44,251.61,82691.0,249.3422,249.6296,249.2133,249.3818,82691.0
2023-12-08 14:30:00,251.65,252.09,251.5,252.02,169140.0,249.4215,249.8576,249.2728,249.7882,169140.0
2023-12-08 15:00:00,252.05,252.08,251.35,251.43,94480.0,249.8179,249.8476,249.1241,249.2034,94480.0
2023-12-08 15:30:00,251.39,251.6,250.7,250.73,438484.0,249.1638,249.3719,248.4799,248.5096,438484.0
2023-12-11 09:30:00,250.0,253.28,249.71,252.99,380311.0,247.7861,251.037,247.4986,250.7496,380311.0
2023-12-11 10:00:00,253.03,253.37,252.85,253.07,172711.0,250.7892,251.1262,250.6108,250.8289,172711.0
2023-12-11 10:30:00,253.07,253.52,252.57,252.61,144567.0,250.8289,251.2749,250.3333,250.373,144567.0
2023-12-11 11:00:00,252.58,253.27,251.82,251.97,170462.0,250.3432,251.0271,249.5899,249.7386,170462.0
2023-12-11 11:30:00,251.98,252.06,251.19,251.91,109752.0,249.7485,249.8278,248.9655,249.6792,109752.0
2023-12-11 12:00:00,251.93,252.88,251.84,252.82,100757.0,249.699,250.6406,249.6098,250.5811,100757.0
2023-12-11 12:30:00,252.84,253.06,252.55,252.84,81914.0,250.6009,250.819,250.3135,250.6009,81914.0
2023-12-11 13:00:00,252.85,253.01,252.2,252.56,80262.0,250.6108,250.7694,249.9666,250.3234,80262.0
2023-12-11 13:30:00,252.58,252.8,252.36,252.63,80441.0,250.3432,250.5613,250.1252,250.3928,80441.0
2023-12-11 14:00:00,252.62,253.02,252.41,253.02,141903.0,250.3829,250.7793,250.1747,250.7793,141903.0
2023-12-11 14:30:00,253.05,253.12,252.66,252.66,115558.0,250.8091,250.8784,250.4225,250.4225,115558.0
2023-12-11 15:00:00,252.72,252.72,252.3,252.39,148703.0,250.482,250.482,250.0657,250.1549,148703.0
2023-12-11 15:30:00,252.41,252.75,252.01,252.11,523679.0,250.1747,250.5117,249.7783,249.8774,523679.0
2023-12-12 09:30:00,251.8,252.88,251.02,252.59,251550.0,249.5701,250.6406,248.797,250.3531,251550.0
2023-12-12 10:00:00,252.59,254.9,252.22,254.46,394335.0,250.3531,252.6427,249.9864,252.2066,394335.0
2023-12-12 10:30:00,254.45,255.2,254.21,254.97,364086.0,252.1967,252.94,251.9588,252.7121,364086.0
2023-12-12 11:00:00,254.95,255.55,254.68,255.14,258291.0,252.6922,253.2869,252.4246,252.8805,258291.0
2023-12-12 11:30:00,255.14,256.04,255.02,255.34,225428.0,252.8805,253.7726,252.7616,253.0788,225428.0
2023-12-12 12:00:00,255.35,255.4,254.39,254.8,118083.0,253.0887,253.1382,252.1372,252.5436,118083.0
2023-12-12 12:30:00,254.84,255.65,254.83,255.48,158504.0,252.5832,253.386,252.5733,253.2175,158504.0
2023-12-12 13:00:00,255.46,255.73,254.63,254.74,196463.0,253.1977,253.4653,252.3751,252.4841,196463.0
2023-12-12 13:30:00,254.75,255.44,254.63,255.36,127899.0,252.494,253.1779,252.3751,253.0986,127899.0
2023-12-12 14:00:00,255.33,255.51,255.02,255.12,160669.0,253.0689,253.2473,252.7616,252.8607,160669.0
2023-12-12 14:30:00,255.13,255.83,255.13,255.62,185696.0,252.8706,253.5644,252.8706,253.3563,185696.0
2023-12-12 15:00:00,255.65,256.35,255.65,256.31,210769.0,253.386,254.0798,253.386,254.0402,210769.0
2023-12-12 15:30:00,256.31,256.58,256.0,256.49,537009.0,254.0402,254.3078,253.7329,254.2186,537009.0
2023-12-13 09:30:00,257.51,257.9,256.49,256.84,529195.0,255.2296,255.6161,254.2186,254.5655,529195.0
2023-12-13 10:00:00,256.84,257.81,256.31,256.88,365749.0,254.5655,255.5269,254.0402,254.6051,365749.0
2023-12-13 10:30:00,256.88,257.83,256.63,257.62,212000.0,254.6051,255.5467,254.3574,255.3386,212000.0
2023-12-13 11:00:00,257.62,258.25,256.72,256.85,351601.0,255.3386,255.963,254.4466,254.5754,351601.0
2023-12-13 11:30:00,256.89,257.01,255.81,255.98,183009.0,254.615,254.734,253.5446,253.7131,183009.0
2023-12-13 12:00:00,255.96,256.06,255.39,255.96,104306.0,253.6933,253.7924,253.1283,253.6933,104306.0
2023-12-13 12:30:00,255.93,256.49,255.76,255.82,110632.0,253.6636,254.2186,253.4951,253.5545,110632.0
2023-12-13 13:00:00,255.79,255.89,255.49,255.65,75079.0,253.5248,253.6239,253.2274,253.386,75079.0
2023-12-13 13:30:00,255.65,255.76,255.16,255.36,136113.0,253.386,253.4951,252.9004,253.0986,136113.0
2023-12-13 14:00:00,255.36,257.74,255.36,257.34,342107.0,253.0986,255.4575,253.0986,255.0611,342107.0
2023-12-13 14:30:00,257.3,259.12,257.04,258.59,216725.0,255.0214,256.8253,254.7637,256.3,216725.0
2023-12-13 15:00:00,258.59,258.87,255.98,256.49,297852.0,256.3,256.5775,253.7131,254.2186,297852.0
2023-12-13 15:30:00,256.52,257.63,256.41,257.4,534629.0,254.2483,255.3485,254.1393,255.1205,534629.0
2023-12-14 09:30:00,256.5,258.77,255.05,255.93,481045.0,254.2285,256.4784,252.7913,253.6636,481045.0
2023-12-14 10:00:00,255.98,256.03,253.55,253.82,354005.0,253.7131,253.7627,251.3046,251.5722,354005.0
2023-12-14 10:30:00,253.88,254.74,253.22,253.91,283796.0,251.6317,252.4841,250.9775,251.6614,283796.0
2023-12-14 11:00:00,253.93,255.85,253.93,255.2,176269.0,251.6813,253.5843,251.6813,252.94,176269.0
2023-12-14 11:30:00,255.2,256.44,255.14,256.2,125518.0,252.94,254.169,252.8805,253.9312,125518.0
2023-12-14 12:00:00,256.25,257.43,256.17,257.43,140062.0,253.9807,255.1503,253.9014,255.1503,140062.0
2023-12-14 12:30:00,257.46,257.9,255.83,256.15,219467.0,255.18,255.6161,253.5644,253.8816,219467.0
2023-12-14 13:00:00,256.14,256.17,255.71,255.82,253922.0,253.8717,253.9014,253.4455,253.5545,253922.0
2023-12-14 13:30:00,255.78,256.11,254.67,255.21,231536.0,253.5149,253.842,252.4147,252.9499,231536.0
2023-12-14 14:00:00,255.23,256.07,255.21,255.97,273600.0,252.9697,253.8023,252.9499,253.7032,273600.0
2023-12-14 14:30:00,255.99,256.35,255.53,256.22,268844.0,253.723,254.0798,253.2671,253.951,268844.0
2023-12-14 15:00:00,256.22,256.25,255.71,255.81,236716.0,253.951,253.9807,253.4455,253.5446,236716.0
2023-12-14 15:30:00,255.84,257.31,255.71,257.19,702632.0,253.5743,255.0313,253.4455,254.9124,702632.0
2023-12-15 09:30:00,255.01,259.77,254.51,259.1,1690855.0,252.7517,257.4695,252.2561,256.8055,1690855.0
2023-12-15 10:00:00,259.06,260.72,258.66,260.0,393841.0,256.7658,258.4111,256.3694,257.6975,393841.0
2023-12-15 10:30:00,259.93,260.92,259.34,260.62,168498.0,257.6281,258.6094,257.0434,258.312,168498.0
2023-12-15 11:00:00,260.66,261.44,260.64,261.18,200023.0,258.3517,259.1248,258.3318,258.8671,200023.0
2023-12-15 11:30:00,261.21,261.47,260.54,261.3,199889.0,258.8968,259.1545,258.2327,258.986,199889.0
2023-12-15 12:00:00,261.34,261.39,260.5,261.02,141397.0,259.0256,259.0752,258.1931,258.7085,141397.0
2023-12-15 12:30:00,261.05,261.05,260.5,260.59,135756.0,258.7382,258.7382,258.1931,258.2823,135756.0
2023-12-15 13:00:00,260.61,261.69,260.61,261.49,169989.0,258.3021,259.3725,258.3021,259.1743,169989.0
2023-12-15 13:30:00,261.5,261.51,260.33,260.6,218009.0,259.1842,259.1941,258.0246,258.2922,218009.0
2023-12-15 14:00:00,260.54,261.12,260.25,260.5,169641.0,258.2327,258.8076,257.9453,258.1931,169641.0
2023-12-15 14:30:00,260.52,261.15,260.52,260.87,146934.0,258.2129,258.8373,258.2129,258.5598,146934.0
2023-12-15 15:00:00,260.86,261.38,260.61,261.33,203497.0,258.5499,259.0653,258.3021,259.0157,203497.0
2023-12-15 15:30:00,261.35,262.31,261.19,261.54,913016.0,259.0356,259.9871,258.877,259.2239,913016.0
2023-12-18 09:30:00,259.82,264.88,259.68,263.48,974095.0,257.5191,262.5343,257.3803,261.1467,974095.0
2023-12-18 10:00:00,263.5,264.27,263.1,263.66,292851.0,261.1665,261.9297,260.7701,261.3251,292851.0
2023-12-18 10:30:00,263.69,263.76,262.52,262.93,162493.0,261.3548,261.4242,260.1952,260.6016,162493.0
2023-12-18 11:00:00,262.88,264.93,262.67,264.16,200032.0,260.552,262.5838,260.3439,261.8207,200032.0
2023-12-18 11:30:00,264.12,264.56,264.07,264.42,167387.0,261.781,262.2171,261.7315,262.0784,167387.0
2023-12-18 12:00:00,264.39,264.61,264.1,264.47,122464.0,262.0486,262.2667,261.7612,262.1279,122464.0
2023-12-18 12:30:00,264.53,265.51,264.41,265.11,267305.0,262.1874,263.1587,262.0685,262.7623,267305.0
2023-12-18 13:00:00,265.08,265.54,264.94,265.35,112525.0,262.7325,263.1884,262.5938,263.0001,112525.0
2023-12-18 13:30:00,265.36,265.59,264.51,264.51,125933.0,263.01,263.238,262.1676,262.1676,125933.0
2023-12-18 14:00:00,264.51,264.75,263.57,264.19,180761.0,262.1676,262.4054,261.2359,261.8504,180761.0
2023-12-18 14:30:00,264.19,264.81,263.99,264.69,116335.0,261.8504,262.4649,261.6522,262.346,116335.0
2023-12-18 15:00:00,264.71,264.93,264.42,264.46,141085.0,262.3658,262.5838,262.0784,262.118,141085.0
2023-12-18 15:30:00,264.45,264.46,263.32,263.69,666266.0,262.1081,262.118,260.9881,261.3548,666266.0
2023-12-19 09:30:00,265.47,266.58,264.86,265.72,494481.0,263.1191,264.2192,262.5145,263.3669,494481.0
2023-12-19 10:00:00,265.71,265.99,265.24,265.97,159685.0,263.3569,263.6345,262.8911,263.6146,159685.0
2023-12-19 10:30:00,265.98,266.49,265.42,265.68,235866.0,263.6245,264.13,263.0695,263.3272,235866.0
2023-12-19 11:00:00,265.71,266.06,265.43,265.72,169090.0,263.3569,263.7038,263.0794,263.3669,169090.0
2023-12-19 11:30:00,265.74,265.85,264.69,264.77,168580.0,263.3867,263.4957,262.346,262.4253,168580.0
2023-12-19 12:00:00,264.77,264.77,263.87,264.15,149596.0,262.4253,262.4253,261.5332,261.8108,149596.0
2023-12-19 12:30:00,264.13,264.67,263.77,264.3,81674.0,261.7909,262.3262,261.4341,261.9594,81674.0
2023-12-19 13:00:00,264.34,264.66,264.0,264.27,97106.0,261.9991,262.3162,261.6621,261.9297,97106.0
2023-12-19 13:30:00,264.25,264.69,263.99,264.58,73028.0,261.9099,262.346,261.6522,262.2369,73028.0
2023-12-19 14:00:00,264.63,264.98,264.47,264.73,99815.0,262.2865,262.6334,262.1279,262.3856,99815.0
2023-12-19 14:30:00,264.77,264.93,264.44,264.9,95450.0,262.4253,262.5838,262.0982,262.5541,95450.0
2023-12-19 15:00:00,264.92,264.96,263.73,264.04,156661.0,262.5739,262.6136,261.3945,261.7017,156661.0
2023-12-19 15:30:00,264.06,264.6,263.92,264.47,464178.0,261.7216,262.2568,261.5828,262.1279,464178.0
2023-12-20 09:30:00,261.66,264.0,261.6,263.12,484227.0,259.3428,261.6621,259.2833,260.7899,484227.0
2023-12-20 10:00:00,263.12,264.44,263.06,263.48,193258.0,260.7899,262.0982,260.7304,261.1467,193258.0
2023-12-20 10:30:00,263.55,264.67,263.5,264.25,225371.0,261.2161,262.3262,261.1665,261.9099,225371.0
2023-12-20 11:00:00,264.25,264.56,263.82,264.24,134009.0,261.9099,262.2171,261.4837,261.9,134009.0
2023-12-20 11:30:00,264.29,264.92,264.0,264.42,104379.0,261.9495,262.5739,261.6621,262.0784,104379.0
2023-12-20 12:00:00,264.4,264.92,264.13,264.17,87964.0,262.0585,262.5739,261.7909,261.8306,87964.0
2023-12-20 12:30:00,264.2,264.8,263.75,264.78,130864.0,261.8603,262.455,261.4143,262.4352,130864.0
2023-12-20 13:00:00,264.71,264.9,264.39,264.59,60555.0,262.3658,262.5541,262.0486,262.2469,60555.0
2023-12-20 13:30:00,264.56,264.74,263.97,264.25,60852.0,262.2171,262.3955,261.6323,261.9099,60852.0
2023-12-20 14:00:00,264.31,264.36,263.83,264.07,71977.0,261.9693,262.0189,261.4936,261.7315,71977.0
2023-12-20 14:30:00,264.03,264.07,261.14,261.72,169378.0,261.6918,261.7315,258.8274,259.4023,169378.0
2023-12-20 15:00:00,261.67,262.39,260.98,261.09,263851.0,259.3527,260.0663,258.6688,258.7779,263851.0
2023-12-20 15:30:00,261.13,261.91,260.08,260.25,449740.0,258.8175,259.5906,257.7768,257.9453,449740.0
2023-12-21 09:30:00,264.75,268.36,264.34,265.22,822883.0,262.4054,265.9835,261.9991,262.8713,822883.0
2023-12-21 10:00:00,265.15,265.96,264.24,264.99,231223.0,262.8019,263.6047,261.9,262.6433,231223.0
2023-12-21 10:30:00,265.05,265.74,264.95,265.32,133352.0,262.7028,263.3867,262.6037,262.9704,133352.0
2023-12-21 11:00:00,265.33,265.8,265.03,265.44,195927.0,262.9803,263.4461,262.683,263.0893,195927.0
2023-12-21 11:30:00,265.43,265.86,265.07,265.56,132364.0,263.0794,263.5056,262.7226,263.2083,132364.0
2023-12-21 12:00:00,265.51,265.84,264.8,265.55,165417.0,263.1587,263.4858,262.455,263.1984,165417.0
2023-12-21 12:30:00,265.56,265.93,265.24,265.42,91236.0,263.2083,263.575,262.8911,263.0695,91236.0
2023-12-21 13:00:00,265.45,266.07,265.08,266.07,108077.0,263.0992,263.7138,262.7325,263.7138,108077.0
2023-12-21 13:30:00,266.1,266.3,265.7,266.19,96839.0,263.7435,263.9417,263.347,263.8327,96839.0
2023-12-21 14:00:00,266.21,266.37,265.93,266.17,68412.0,263.8525,264.0111,263.575,263.8129,68412.0
2023-12-21 14:30:00,266.13,266.55,266.01,266.13,186232.0,263.7732,264.1895,263.6543,263.7732,186232.0
2023-12-21 15:00:00,266.11,267.21,266.08,267.2,135499.0,263.7534,264.8437,263.7237,264.8337,135499.0
2023-12-21 15:30:00,267.2,267.47,266.74,267.34,446097.0,264.8337,265.1014,264.3778,264.9725,446097.0
2023-12-22 09:30:00,267.26,267.27,266.12,266.93,314111.0,264.8932,264.9031,263.7633,264.5661,314111.0
2023-12-22 10:00:00,267.01,267.89,266.68,267.76,134698.0,264.6454,265.5176,264.3184,265.3888,134698.0
2023-12-22 10:30:00,267.82,268.15,267.08,267.19,103606.0,265.4483,265.7753,264.7148,264.8238,103606.0
2023-12-22 11:00:00,267.0,267.3,266.5,266.74,144449.0,264.6355,264.9329,264.1399,264.3778,144449.0
2023-12-22 11:30:00,266.8,266.97,266.29,266.59,65751.0,264.4373,264.6058,263.9318,264.2291,65751.0
2023-12-22 12:00:00,266.64,267.1,266.51,267.04,58070.0,264.2787,264.7346,264.1499,264.6752,58070.0
2023-12-22 12:30:00,267.05,267.3,266.84,267.02,54102.0,264.6851,264.9329,264.4769,264.6553,54102.0
2023-12-22 13:00:00,267.02,267.4,266.96,267.11,47051.0,264.6553,265.032,264.5959,264.7445,47051.0
2023-12-22 13:30:00,267.12,267.21,266.67,266.72,45641.0,264.7545,264.8437,264.3084,264.358,45641.0
2023-12-22 14:00:00,266.62,266.74,265.39,265.53,101989.0,264.2589,264.3778,263.0398,263.1785,101989.0
2023-12-22 14:30:00,265.58,266.6,265.3,266.5,81539.0,263.2281,264.2391,262.9506,264.1399,81539.0
2023-12-22 15:00:00,266.53,266.77,266.06,266.47,77065.0,264.1697,264.4076,263.7038,264.1102,77065.0
2023-12-22 15:30:00,266.51,266.6,266.05,266.49,206767.0,264.1499,264.2391,263.6939,264.13,206767.0
2023-12-26 09:30:00,265.53,266.37,264.82,265.81,319118.0,263.1785,264.0111,262.4748,263.4561,319118.0
2023-12-26 10:00:00,265.82,265.87,265.31,265.51,140838.0,263.466,263.5155,262.9605,263.1587,140838.0
2023-12-26 10:30:00,265.53,265.84,265.37,265.47,150891.0,263.1785,263.4858,263.02,263.1191,150891.0
2023-12-26 11:00:00,265.45,265.66,265.07,265.35,105731.0,263.0992,263.3074,262.7226,263.0001,105731.0
2023-12-26 11:30:00,265.39,265.69,265.18,265.36,112014.0,263.0398,263.3371,262.8316,263.01,112014.0
2023-12-26 12:00:00,265.31,265.33,264.86,264.94,85277.0,262.9605,262.9803,262.5145,262.5938,85277.0
2023-12-26 12:30:00,264.94,265.14,264.77,264.85,82913.0,262.5938,262.792,262.4253,262.5046,82913.0
2023-12-26 13:00:00,264.82,265.07,264.62,265.05,97314.0,262.4748,262.7226,262.2766,262.7028,97314.0
2023-12-26 13:30:00,265.1,265.42,265.06,265.32,80116.0,262.7523,263.0695,262.7127,262.9704,80116.0
2023-12-26 14:00:00,265.33,265.6,264.84,265.58,99957.0,262.9803,263.2479,262.4946,263.2281,99957.0
2023-12-26 14:30:00,265.64,265.95,265.52,265.95,74492.0,263.2876,263.5948,263.1686,263.5948,74492.0
2023-12-26 15:00:00,265.95,266.5,265.81,266.31,74167.0,263.5948,264.1399,263.4561,263.9516,74167.0
2023-12-26 15:30:00,266.3,266.53,265.92,266.2,179644.0,263.9417,264.1697,263.5651,263.8426,179644.0
2023-12-27 09:30:00,265.94,267.01,265.4,266.23,227362.0,263.5849,264.6454,263.0497,263.8723,227362.0
2023-12-27 10:00:00,266.15,266.44,265.49,266.0,120244.0,263.793,264.0805,263.1389,263.6444,120244.0
2023-12-27 10:30:00,265.99,266.1,265.47,266.05,66922.0,263.6345,263.7435,263.1191,263.6939,66922.0
2023-12-27 11:00:00,266.03,266.08,265.6,266.0,62171.0,263.6741,263.7237,263.2479,263.6444,62171.0
2023-12-27 11:30:00,266.0,266.31,265.75,265.75,43948.0,263.6444,263.9516,263.3966,263.3966,43948.0
2023-12-27 12:00:00,265.76,266.26,265.49,266.05,64365.0,263.4065,263.9021,263.1389,263.6939,64365.0
2023-12-27 12:30:00,266.09,266.25,265.7,265.91,51422.0,263.7336,263.8922,263.347,263.5552,51422.0
2023-12-27 13:00:00,265.95,266.59,265.82,265.99,78151.0,263.5948,264.2291,263.466,263.6345,78151.0
2023-12-27 13:30:00,265.96,266.27,265.9,266.06,45862.0,263.6047,263.912,263.5453,263.7038,45862.0
2023-12-27 14:00:00,266.05,266.2,265.56,266.07,66847.0,263.6939,263.8426,263.2083,263.7138,66847.0
2023-12-27 14:30:00,266.04,266.18,265.83,266.13,64734.0,263.684,263.8228,263.4759,263.7732,64734.0
2023-12-27 15:00:00,266.15,266.29,265.9,266.07,61615.0,263.793,263.9318,263.5453,263.7138,61615.0
2023-12-27 15:30:00,266.07,266.85,265.8,266.85,204884.0,263.7138,264.4868,263.4461,264.4868,204884.0
2023-12-28 09:30:00,266.5,266.92,265.31,266.66,231938.0,264.1399,264.5562,262.9605,264.2985,231938.0
2023-12-28 10:00:00,266.65,266.79,266.16,266.37,110160.0,264.2886,264.4274,263.803,264.0111,110160.0
2023-12-28 10:30:00,266.4,266.55,266.09,266.2,97584.0,264.0408,264.1895,263.7336,263.8426,97584.0
2023-12-28 11:00:00,266.21,266.43,266.03,266.28,76478.0,263.8525,264.0706,263.6741,263.9219,76478.0
2023-12-28 11:30:00,266.29,266.42,265.95,266.0,51056.0,263.9318,264.0607,263.5948,263.6444,51056.0
2023-12-28 12:00:00,265.94,266.47,265.92,266.16,52476.0,263.5849,264.1102,263.5651,263.803,52476.0
2023-12-28 12:30:00,266.19,266.63,266.18,266.62,63975.0,263.8327,264.2688,263.8228,264.2589,63975.0
2023-12-28 13:00:00,266.59,266.64,266.14,266.31,57058.0,264.2291,264.2787,263.7831,263.9516,57058.0
2023-12-28 13:30:00,266.31,266.44,265.92,265.97,73175.0,263.9516,264.0805,263.5651,263.6146,73175.0
2023-12-28 14:00:00,265.95,266.16,265.91,266.05,60209.0,263.5948,263.803,263.5552,263.6939,60209.0
2023-12-28 14:30:00,266.02,266.3,265.88,266.29,72233.0,263.6642,263.9417,263.5254,263.9318,72233.0
2023-12-28 15:00:00,266.31,266.34,265.7,265.98,119187.0,263.9516,263.9814,263.347,263.6245,119187.0
2023-12-28 15:30:00,265.97,266.42,265.3,265.7,302177.0,263.6146,264.0607,262.9506,263.347,302177.0
2023-12-29 09:30:00,265.01,265.65,264.45,265.57,214664.0,262.6631,263.2975,262.1081,263.2182,214664.0
2023-12-29 10:00:00,265.51,265.58,264.11,264.42,134275.0,263.1587,263.2281,261.7711,262.0784,134275.0
2023-12-29 10:30:00,264.45,264.53,263.4,263.91,140397.0,262.1081,262.1874,261.0674,261.5729,140397.0
2023-12-29 11:00:00,263.92,264.1,262.77,262.99,96426.0,261.5828,261.7612,260.443,260.661,96426.0
2023-12-29 11:30:00,263.0,263.77,262.86,263.51,94481.0,260.6709,261.4341,260.5322,261.1764,94481.0
2023-12-29 12:00:00,263.51,263.68,262.65,262.83,75652.0,261.1764,261.3449,260.324,260.5024,75652.0
2023-12-29 12:30:00,262.83,263.22,262.72,263.15,61268.0,260.5024,260.889,260.3934,260.8196,61268.0
2023-12-29 13:00:00,263.15,263.74,263.03,263.33,58714.0,260.8196,261.4044,260.7007,260.998,58714.0
2023-12-29 13:30:00,263.35,263.9,263.3,263.69,72816.0,261.0178,261.563,260.9683,261.3548,72816.0
2023-12-29 14:00:00,263.7,263.88,263.14,263.24,78917.0,261.3647,261.5431,260.8097,260.9088,78917.0
2023-12-29 14:30:00,263.24,263.67,263.22,263.47,101043.0,260.9088,261.335,260.889,261.1368,101043.0
2023-12-29 15:00:00,263.45,263.69,262.97,263.69,111944.0,261.117,261.3548,260.6412,261.3548,111944.0
2023-12-29 15:30:00,263.69,263.78,262.67,263.27,529075.0,261.3548,261.444,260.3439,260.9385,529075.0
2024-01-02 09:30:00,260.54,260.56,256.03,257.61,437013.0,258.2327,258.2525,253.7627,255.3287,437013.0
2024-01-02 10:00:00,257.7,257.97,254.76,254.88,252950.0,255.4179,255.6855,252.5039,252.6228,252950.0
2024-01-02 10:30:00,254.88,255.39,253.77,255.04,197748.0,252.6228,253.1283,251.5227,252.7814,197748.0
2024-01-02 11:00:00,255.1,256.49,255.04,256.44,130537.0,252.8409,254.2186,252.7814,254.169,130537.0
2024-01-02 11:30:00,256.44,256.87,256.12,256.81,86402.0,254.169,254.5952,253.8519,254.5358,86402.0
2024-01-02 12:00:00,256.84,257.34,256.58,256.71,102941.0,254.5655,255.0611,254.3078,254.4366,102941.0
2024-01-02 12:30:00,256.71,257.16,256.09,256.13,86567.0,254.4366,254.8827,253.8221,253.8618,86567.0
2024-01-02 13:00:00,256.07,256.43,255.89,256.34,92479.0,253.8023,254.1591,253.6239,254.0699,92479.0
2024-01-02 13:30:00,256.36,256.52,255.31,255.34,82011.0,254.0897,254.2483,253.049,253.0788,82011.0
2024-01-02 14:00:00,255.37,255.68,254.72,255.64,158791.0,253.1085,253.4158,252.4643,253.3761,158791.0
2024-01-02 14:30:00,255.64,255.74,255.22,255.46,130768.0,253.3761,253.4752,252.9598,253.1977,130768.0
2024-01-02 15:00:00,255.46,256.05,255.14,255.36,154879.0,253.1977,253.7825,252.8805,253.0986,154879.0
2024-01-02 15:30:00,255.36,256.38,255.06,256.16,453620.0,253.0986,254.1096,252.8013,253.8915,453620.0
2024-01-03 09:30:00,253.5,253.86,252.11,253.51,346549.0,251.2551,251.6119,249.8774,251.265,346549.0
2024-01-03 10:00:00,253.43,254.16,252.18,252.71,210847.0,251.1857,251.9092,249.9468,250.4721,210847.0
2024-01-03 10:30:00,252.65,252.91,251.93,252.75,178263.0,250.4126,250.6703,249.699,250.5117,178263.0
2024-01-03 11:00:00,252.96,253.46,252.44,252.71,183192.0,250.7199,251.2154,250.2045,250.4721,183192.0
2024-01-03 11:30:00,252.68,252.95,252.28,252.29,226953.0,250.4423,250.7099,250.0459,250.0558,226953.0
2024-01-03 12:00:00,252.29,253.11,252.17,253.09,169815.0,250.0558,250.8685,249.9368,250.8487,169815.0
2024-01-03 12:30:00,253.07,253.27,252.8,253.15,90031.0,250.8289,251.0271,250.5613,250.9082,90031.0
2024-01-03 13:00:00,253.13,253.3,253.0,253.24,93699.0,250.8883,251.0568,250.7595,250.9974,93699.0
2024-01-03 13:30:00,253.24,253.31,252.84,253.09,94889.0,250.9974,251.0668,250.6009,250.8487,94889.0
2024-01-03 14:00:00,253.04,253.37,252.05,253.18,148399.0,250.7991,251.1262,249.8179,250.9379,148399.0
2024-01-03 14:30:00,253.23,253.28,252.5,252.94,115526.0,250.9875,251.037,250.2639,250.7,115526.0
2024-01-03 15:00:00,252.95,253.0,252.05,252.48,168615.0,250.7099,250.7595,249.8179,250.2441,168615.0
2024-01-03 15:30:00,252.5,252.65,251.77,251.98,521591.0,250.2639,250.4126,249.5404,249.7485,521591.0
2024-01-04 09:30:00,251.83,252.18,249.84,250.18,261083.0,249.5999,249.9468,247.6275,247.9645,261083.0
2024-01-04 10:00:00,250.18,252.21,249.94,251.55,225298.0,247.9645,249.9765,247.7266,249.3223,225298.0
2024-01-04 10:30:00,251.55,252.24,251.42,251.87,226136.0,249.3223,250.0062,249.1935,249.6395,226136.0
2024-01-04 11:00:00,251.9,252.64,251.89,252.0,137037.0,249.6692,250.4027,249.6593,249.7684,137037.0
2024-01-04 11:30:00,252.01,252.46,251.82,252.23,225235.0,249.7783,250.2243,249.5899,249.9963,225235.0
2024-01-04 12:00:00,252.21,252.25,251.57,252.09,114481.0,249.9765,250.0161,249.3422,249.8576,114481.0
2024-01-04 12:30:00,252.07,252.08,251.13,251.55,65540.0,249.8377,249.8476,248.9061,249.3223,65540.0
2024-01-04 13:00:00,251.54,251.95,251.27,251.89,62364.0,249.3124,249.7188,249.0448,249.6593,62364.0
2024-01-04 13:30:00,251.96,252.02,251.59,251.79,59914.0,249.7287,249.7882,249.362,249.5602,59914.0
2024-01-04 14:00:00,251.77,251.83,251.31,251.45,90794.0,249.5404,249.5999,249.0845,249.2232,90794.0
2024-01-04 14:30:00,251.44,252.02,251.21,251.88,77741.0,249.2133,249.7882,248.9853,249.6494,77741.0
2024-01-04 15:00:00,251.89,252.08,251.46,251.63,90820.0,249.6593,249.8476,249.2331,249.4016,90820.0
2024-01-04 15:30:00,251.65,252.0,250.82,251.23,392073.0,249.4215,249.7684,248.5988,249.0052,392073.0
2024-01-05 09:30:00,251.21,253.11,251.1,251.6,233791.0,248.9853,250.8685,248.8763,249.3719,233791.0
2024-01-05 10:00:00,251.75,253.91,251.75,252.99,217629.0,249.5206,251.6614,249.5206,250.7496,217629.0
2024-01-05 10:30:00,253.01,253.24,252.43,252.66,93754.0,250.7694,250.9974,250.1945,250.4225,93754.0
2024-01-05 11:00:00,252.66,252.99,252.07,252.14,98357.0,250.4225,250.7496,249.8377,249.9071,98357.0
2024-01-05 11:30:00,252.15,252.33,251.54,251.55,90809.0,249.917,250.0954,249.3124,249.3223,90809.0
2024-01-05 12:00:00,251.56,251.68,250.56,250.89,94993.0,249.3322,249.4512,248.3411,248.6682,94993.0
2024-01-05 12:30:00,250.87,251.53,250.84,251.24,67010.0,248.6484,249.3025,248.6186,249.0151,67010.0
2024-01-05 13:00:00,251.27,251.79,250.89,251.79,91072.0,249.0448,249.5602,248.6682,249.5602,91072.0
2024-01-05 13:30:00,251.85,252.24,251.67,251.69,67662.0,249.6197,250.0062,249.4413,249.4611,67662.0
2024-01-05 14:00:00,251.67,252.08,251.66,251.68,69849.0,249.4413,249.8476,249.4314,249.4512,69849.0
2024-01-05 14:30:00,251.66,251.92,250.6,250.66,93038.0,249.4314,249.6891,248.3808,248.4402,93038.0
2024-01-05 15:00:00,250.65,250.86,250.24,250.54,93401.0,248.4303,248.6384,248.0239,248.3213,93401.0
2024-01-05 15:30:00,250.52,251.55,250.17,251.21,300580.0,248.3015,249.3223,247.9546,248.9853,300580.0
2024-01-08 09:30:00,252.21,256.4,251.39,256.39,377198.0,249.9765,254.1294,249.1638,254.1195,377198.0
2024-01-08 10:00:00,256.38,257.85,256.15,257.85,319210.0,254.1096,255.5665,253.8816,255.5665,319210.0
2024-01-08 10:30:00,257.87,259.67,257.86,259.1,392917.0,255.5864,257.3704,255.5765,256.8055,392917.0
2024-01-08 11:00:00,259.12,259.5,258.72,258.97,327503.0,256.8253,257.2019,256.4288,256.6766,327503.0
2024-01-08 11:30:00,258.92,259.07,257.44,258.8,182064.0,256.6271,256.7757,255.1602,256.5081,182064.0
2024-01-08 12:00:00,258.8,259.65,258.63,259.56,181109.0,256.5081,257.3506,256.3396,257.2614,181109.0
2024-01-08 12:30:00,259.52,260.42,259.24,259.41,265006.0,257.2218,258.1138,256.9442,257.1127,265006.0
2024-01-08 13:00:00,259.39,259.98,258.96,259.18,249606.0,257.0929,257.6777,256.6667,256.8848,249606.0
2024-01-08 13:30:00,259.22,259.84,258.69,259.72,87766.0,256.9244,257.5389,256.3991,257.42,87766.0
2024-01-08 14:00:00,259.76,260.11,259.51,259.88,139131.0,257.4596,257.8065,257.2118,257.5786,139131.0
2024-01-08 14:30:00,259.92,260.61,259.92,260.29,181276.0,257.6182,258.3021,257.6182,257.9849,181276.0
2024-01-08 15:00:00,260.27,260.88,260.07,260.66,208270.0,257.9651,258.5697,257.7669,258.3517,208270.0
2024-01-08 15:30:00,260.66,261.56,260.49,261.04,629190.0,258.3517,259.2437,258.1832,258.7283,629190.0
2024-01-09 09:30:00,259.5,261.05,258.78,260.91,280683.0,257.2019,258.7382,256.4883,258.5994,280683.0
2024-01-09 10:00:00,261.02,262.74,260.24,262.72,325610.0,258.7085,260.4132,257.9354,260.3934,325610.0
2024-01-09 10:30:00,262.74,263.29,261.91,262.18,287491.0,260.4132,260.9584,259.5906,259.8582,287491.0
2024-01-09 11:00:00,262.15,263.3,262.12,262.66,126898.0,259.8285,260.9683,259.7987,260.334,126898.0
2024-01-09 11:30:00,262.65,263.55,262.65,263.55,139844.0,260.324,261.2161,260.324,261.2161,139844.0
2024-01-09 12:00:00,263.59,263.93,263.13,263.22,174201.0,261.2557,261.5927,260.7998,260.889,174201.0
2024-01-09 12:30:00,263.22,263.33,262.77,262.88,123037.0,260.889,260.998,260.443,260.552,123037.0
2024-01-09 13:00:00,262.91,263.4,262.31,262.36,139399.0,260.5817,261.0674,259.9871,260.0366,139399.0
2024-01-09 13:30:00,262.32,262.98,261.89,262.84,120182.0,259.997,260.6511,259.5708,260.5124,120182.0
2024-01-09 14:00:00,262.86,263.06,262.28,262.66,129386.0,260.5322,260.7304,259.9573,260.334,129386.0
2024-01-09 14:30:00,262.66,262.9,262.44,262.63,149169.0,260.334,260.5718,260.1159,260.3042,149169.0
2024-01-09 15:00:00,262.65,262.73,261.56,261.68,136045.0,260.324,260.4033,259.2437,259.3626,136045.0
2024-01-09 15:30:00,261.71,261.76,260.82,261.32,393986.0,259.3924,259.4419,258.5102,259.0058,393986.0
2024-01-10 09:30:00,263.27,266.38,263.27,264.37,411458.0,260.9385,264.021,260.9385,262.0288,411458.0
2024-01-10 10:00:00,264.37,265.43,263.37,265.23,176429.0,262.0288,263.0794,261.0377,262.8812,176429.0
2024-01-10 10:30:00,265.28,266.46,265.15,265.93,232764.0,262.9307,264.1003,262.8019,263.575,232764.0
2024-01-10 11:00:00,265.96,266.31,264.2,264.46,285899.0,263.6047,263.9516,261.8603,262.118,285899.0
2024-01-10 11:30:00,264.46,264.73,263.03,263.52,360252.0,262.118,262.3856,260.7007,261.1863,360252.0
2024-01-10 12:00:00,263.52,263.87,262.95,263.23,209924.0,261.1863,261.5332,260.6214,260.8989,209924.0
2024-01-10 12:30:00,263.23,263.69,262.91,263.22,199411.0,260.8989,261.3548,260.5817,260.889,199411.0
2024-01-10 13:00:00,263.27,263.59,262.75,262.81,136947.0,260.9385,261.2557,260.4232,260.4826,136947.0
2024-01-10 13:30:00,262.81,263.89,262.77,263.81,113921.0,260.4826,261.5531,260.443,261.4738,113921.0
2024-01-10 14:00:00,263.84,264.79,263.6,264.6,126918.0,261.5035,262.4451,261.2656,262.2568,126918.0
2024-01-10 14:30:00,264.61,265.04,264.17,264.79,119361.0,262.2667,262.6929,261.8306,262.4451,119361.0
2024-01-10 15:00:00,264.79,264.82,263.76,264.13,161616.0,262.4451,262.4748,261.4242,261.7909,161616.0
2024-01-10 15:30:00,264.12,264.35,263.19,264.03,454803.0,261.781,262.009,260.8593,261.6918,454803.0
2024-01-11 09:30:00,268.0,270.35,266.08,267.56,762513.0,265.6267,267.9559,263.7237,265.1906,762513.0
2024-01-11 10:00:00,267.56,267.57,265.1,266.94,235634.0,265.1906,265.2005,262.7523,264.576,235634.0
2024-01-11 10:30:00,267.03,267.78,266.81,267.23,266986.0,264.6653,265.4086,264.4472,264.8635,266986.0
2024-01-11 11:00:00,267.2,268.94,267.15,268.1,588153.0,264.8337,266.5583,264.7842,265.7258,588153.0
2024-01-11 11:30:00,268.1,268.52,266.74,266.94,365782.0,265.7258,266.1421,264.3778,264.576,365782.0
2024-01-11 12:00:00,266.95,268.06,266.77,267.08,133594.0,264.586,265.6861,264.4076,264.7148,133594.0
2024-01-11 12:30:00,267.11,268.35,266.97,268.12,111027.0,264.7445,265.9736,264.6058,265.7456,111027.0
2024-01-11 13:00:00,268.11,269.4,267.99,269.05,172702.0,265.7357,267.0143,265.6167,266.6674,172702.0
2024-01-11 13:30:00,269.06,270.42,269.05,270.41,369676.0,266.6773,268.0252,266.6674,268.0153,369676.0
2024-01-11 14:00:00,270.42,271.28,270.0,271.14,389466.0,268.0252,268.8776,267.6089,268.7389,389466.0
2024-01-11 14:30:00,271.18,272.24,271.09,272.04,479363.0,268.7785,269.8291,268.6893,269.6309,479363.0
2024-01-11 15:00:00,272.06,272.96,271.09,272.8,646857.0,269.6507,270.5427,268.6893,270.3842,646857.0
2024-01-11 15:30:00,272.79,272.92,271.13,271.38,889949.0,270.3742,270.5031,268.7289,268.9767,889949.0
2024-01-12 09:30:00,271.23,275.24,271.06,272.43,594726.0,268.8281,272.8025,268.6596,270.0174,594726.0
2024-01-12 10:00:00,272.55,273.48,271.07,271.49,227352.0,270.1364,271.0581,268.6695,269.0858,227352.0
2024-01-12 10:30:00,271.51,272.47,271.15,272.04,130262.0,269.1056,270.0571,268.7488,269.6309,130262.0
2024-01-12 11:00:00,272.1,273.22,271.82,272.73,164277.0,269.6904,270.8004,269.4128,270.3148,164277.0
2024-01-12 11:30:00,272.76,272.94,271.59,271.59,154397.0,270.3445,270.5229,269.1849,269.1849,154397.0
2024-01-12 12:00:00,271.65,272.68,271.26,272.68,109064.0,269.2443,270.2652,268.8578,270.2652,109064.0
2024-01-12 12:30:00,272.67,273.11,272.31,272.9,96293.0,270.2553,270.6914,269.8985,270.4833,96293.0
2024-01-12 13:00:00,272.95,273.7,272.93,273.49,118388.0,270.5328,271.2762,270.513,271.068,118388.0
2024-01-12 13:30:00,273.58,273.75,273.19,273.75,82403.0,271.1572,271.3257,270.7707,271.3257,82403.0
2024-01-12 14:00:00,273.75,273.95,273.5,273.67,92454.0,271.3257,271.524,271.078,271.2464,92454.0
2024-01-12 14:30:00,273.62,273.75,273.23,273.33,92714.0,271.1969,271.3257,270.8103,270.9095,92714.0
2024-01-12 15:00:00,273.31,273.37,272.75,273.04,124984.0,270.8896,270.9491,270.3346,270.622,124984.0
2024-01-12 15:30:00,273.05,273.08,271.73,272.01,416630.0,270.6319,270.6617,269.3236,269.6011,416630.0
2024-01-16 09:30:00,269.7,271.57,268.45,269.3,436030.0,267.3116,269.165,266.0727,266.9151,436030.0
2024-01-16 10:00:00,269.37,270.98,268.88,270.5,196530.0,266.9845,268.5803,266.4989,268.1045,196530.0
2024-01-16 10:30:00,270.5,270.6,269.0,269.13,175637.0,268.1045,268.2036,266.6178,266.7467,175637.0
2024-01-16 11:00:00,269.2,269.3,267.72,268.59,192065.0,266.816,266.9151,265.3491,266.2114,192065.0
2024-01-16 11:30:00,268.64,269.77,268.64,269.7,188859.0,266.261,267.381,266.261,267.3116,188859.0
2024-01-16 12:00:00,269.7,270.79,269.62,270.51,205560.0,267.3116,268.392,267.2323,268.1144,205560.0
2024-01-16 12:30:00,270.54,270.72,269.47,269.61,188169.0,268.1442,268.3226,267.0836,267.2224,188169.0
2024-01-16 13:00:00,269.62,270.23,269.49,270.22,97874.0,267.2323,267.8369,267.1035,267.827,97874.0
2024-01-16 13:30:00,270.25,270.61,269.9,269.97,151615.0,267.8567,268.2135,267.5098,267.5792,151615.0
2024-01-16 14:00:00,269.97,270.18,269.42,270.02,107953.0,267.5792,267.7874,267.0341,267.6288,107953.0
2024-01-16 14:30:00,269.98,270.58,269.79,270.56,148314.0,267.5891,268.1838,267.4008,268.164,148314.0
2024-01-16 15:00:00,270.56,270.73,269.71,269.74,156175.0,268.164,268.3325,267.3215,267.3513,156175.0
2024-01-16 15:30:00,269.78,269.88,268.78,269.05,702760.0,267.3909,267.49,266.3998,266.6674,702760.0
2024-01-17 09:30:00,268.29,269.46,264.61,264.78,272542.0,265.9141,267.0737,262.2667,262.4352,272542.0
2024-01-17 10:00:00,264.78,266.84,264.13,266.14,181051.0,262.4352,264.4769,261.7909,263.7831,181051.0
2024-01-17 10:30:00,266.07,267.3,265.71,267.06,123270.0,263.7138,264.9329,263.3569,264.695,123270.0
2024-01-17 11:00:00,267.1,268.69,267.06,268.66,114514.0,264.7346,266.3106,264.695,266.2808,114514.0
2024-01-17 11:30:00,268.69,269.45,268.57,269.35,174489.0,266.3106,267.0638,266.1916,266.9647,174489.0
2024-01-17 12:00:00,269.3,269.42,268.53,268.79,87295.0,266.9151,267.0341,266.152,266.4097,87295.0
2024-01-17 12:30:00,268.75,268.93,268.05,268.7,91485.0,266.37,266.5484,265.6762,266.3205,91485.0
2024-01-17 13:00:00,268.76,268.98,268.47,268.81,172032.0,266.3799,266.598,266.0925,266.4295,172032.0
2024-01-17 13:30:00,268.76,269.13,268.41,268.85,100693.0,266.3799,266.7467,266.033,266.4691,100693.0
2024-01-17 14:00:00,268.86,269.77,268.73,269.64,113581.0,266.479,267.381,266.3502,267.2521,113581.0
2024-01-17 14:30:00,269.65,271.07,269.65,270.88,208645.0,267.262,268.6695,267.262,268.4812,208645.0
2024-01-17 15:00:00,270.9,271.13,270.36,270.56,236299.0,268.501,268.7289,267.9658,268.164,236299.0
2024-01-17 15:30:00,270.57,271.9,270.5,271.63,590689.0,268.1739,269.4921,268.1045,269.2245,590689.0
2024-01-18 09:30:00,273.0,274.79,272.41,273.22,291097.0,270.5824,272.3565,269.9976,270.8004,291097.0
2024-01-18 10:00:00,273.21,274.05,272.14,274.02,147036.0,270.7905,271.6231,269.73,271.5933,147036.0
2024-01-18 10:30:00,274.03,275.38,273.69,274.42,284831.0,271.6033,272.9413,271.2663,271.9898,284831.0
2024-01-18 11:00:00,274.42,275.69,273.88,275.02,227288.0,271.9898,273.2486,271.4546,272.5845,227288.0
2024-01-18 11:30:00,275.0,275.32,274.74,274.93,218068.0,272.5647,272.8818,272.307,272.4953,218068.0
2024-01-18 12:00:00,274.91,275.04,273.04,273.64,150544.0,272.4755,272.6043,270.622,271.2167,150544.0
2024-01-18 12:30:00,273.65,274.44,273.3,273.84,102808.0,271.2266,272.0096,270.8797,271.4149,102808.0
2024-01-18 13:00:00,273.84,273.88,272.72,272.73,134829.0,271.4149,271.4546,270.3049,270.3148,134829.0
2024-01-18 13:30:00,272.71,273.26,272.58,273.16,100300.0,270.295,270.8401,270.1661,270.741,100300.0
2024-01-18 14:00:00,273.16,274.36,273.14,274.25,103860.0,270.741,271.9303,270.7211,271.8213,103860.0
2024-01-18 14:30:00,274.27,274.48,273.6,274.16,119563.0,271.8411,272.0493,271.1771,271.7321,119563.0
2024-01-18 15:00:00,274.18,274.53,274.05,274.49,141116.0,271.7519,272.0988,271.6231,272.0592,141116.0
2024-01-18 15:30:00,274.51,275.15,274.2,274.44,484586.0,272.079,272.7133,271.7718,272.0096,484586.0
2024-01-19 09:30:00,276.51,277.06,275.6,276.62,535081.0,274.0613,274.6064,273.1594,274.1703,535081.0
2024-01-19 10:00:00,276.77,277.25,275.52,276.96,185593.0,274.319,274.7947,273.0801,274.5073,185593.0
2024-01-19 10:30:00,276.95,277.85,276.71,277.07,155502.0,274.4974,275.3894,274.2595,274.6163,155502.0
2024-01-19 11:00:00,277.08,278.37,276.73,277.88,161575.0,274.6263,275.9048,274.2794,275.4192,161575.0
2024-01-19 11:30:00,277.86,278.05,277.17,277.66,119620.0,275.3993,275.5877,274.7155,275.2011,119620.0
2024-01-19 12:00:00,277.68,278.33,277.36,278.16,112791.0,275.2209,275.8652,274.9038,275.6967,112791.0
2024-01-19 12:30:00,278.21,278.9,278.21,278.66,136882.0,275.7462,276.4301,275.7462,276.1923,136882.0
2024-01-19 13:00:00,278.67,279.63,278.36,279.62,181549.0,276.2022,277.1537,275.8949,277.1438,181549.0
2024-01-19 13:30:00,279.59,280.51,279.53,280.49,604781.0,277.114,278.0259,277.0546,278.0061,604781.0
2024-01-19 14:00:00,280.49,281.72,280.48,280.74,243303.0,278.0061,279.2252,277.9961,278.2538,243303.0
2024-01-19 14:30:00,280.78,281.01,280.24,280.91,300132.0,278.2935,278.5214,277.7583,278.4223,300132.0
2024-01-19 15:00:00,280.92,282.0,280.57,281.25,370425.0,278.4322,279.5027,278.0853,278.7593,370425.0
2024-01-19 15:30:00,281.23,281.7,280.62,281.06,883516.0,278.7395,279.2053,278.1349,278.571,883516.0
2024-01-22 09:30:00,283.79,285.72,282.65,284.06,671905.0,281.2768,283.1897,280.1469,281.5444,671905.0
2024-01-22 10:00:00,284.06,284.86,282.35,282.43,368422.0,281.5444,282.3374,279.8496,279.9289,368422.0
2024-01-22 10:30:00,282.47,282.92,281.75,282.19,307867.0,279.9685,280.4145,279.2549,279.691,307867.0
2024-01-22 11:00:00,282.22,283.63,282.02,283.48,260700.0,279.7207,281.1182,279.5225,280.9696,260700.0
2024-01-22 11:30:00,283.51,283.98,283.2,283.61,152599.0,280.9993,281.4651,280.6921,281.0984,152599.0
2024-01-22 12:00:00,283.65,283.7,282.86,283.57,116384.0,281.1381,281.1876,280.3551,281.0588,116384.0
2024-01-22 12:30:00,283.58,283.79,283.09,283.41,117402.0,281.0687,281.2768,280.583,280.9002,117402.0
2024-01-22 13:00:00,283.39,283.4,281.88,281.96,121700.0,280.8804,280.8903,279.3837,279.463,121700.0
2024-01-22 13:30:00,282.0,282.66,281.92,282.6,97947.0,279.5027,280.1568,279.4234,280.0974,97947.0
2024-01-22 14:00:00,282.59,282.75,281.65,282.08,157975.0,280.0875,280.246,279.1558,279.582,157975.0
2024-01-22 14:30:00,282.03,282.14,281.36,281.37,166769.0,279.5324,279.6414,278.8683,278.8783,166769.0
2024-01-22 15:00:00,281.39,281.7,281.17,281.62,194578.0,278.8981,279.2053,278.68,279.126,194578.0
2024-01-22 15:30:00,281.64,281.71,280.17,280.36,545614.0,279.1459,279.2152,277.6889,277.8772,545614.0
2024-01-23 09:30:00,280.83,280.83,278.51,280.01,378837.0,278.343,278.343,276.0436,277.5303,378837.0
2024-01-23 10:00:00,280.02,281.71,279.4,279.69,315586.0,277.5402,279.2152,276.9257,277.2131,315586.0
2024-01-23 10:30:00,279.79,280.12,279.27,279.44,309704.0,277.3123,277.6393,276.7969,276.9654,309704.0
2024-01-23 11:00:00,279.46,279.72,278.58,278.77,199999.0,276.9852,277.2429,276.113,276.3013,199999.0
2024-01-23 11:30:00,278.72,278.78,277.64,277.94,225955.0,276.2517,276.3112,275.1813,275.4786,225955.0
2024-01-23 12:00:00,277.91,277.91,276.84,277.06,300090.0,275.4489,275.4489,274.3884,274.6064,300090.0
2024-01-23 12:30:00,277.06,277.13,275.85,276.62,293040.0,274.6064,274.6758,273.4071,274.1703,293040.0
2024-01-23 13:00:00,276.62,277.03,275.71,276.02,214130.0,274.1703,274.5767,273.2684,273.5756,214130.0
2024-01-23 13:30:00,276.05,276.73,275.81,276.24,327103.0,273.6054,274.2794,273.3675,273.7937,327103.0
2024-01-23 14:00:00,276.23,276.59,275.83,276.28,200215.0,273.7838,274.1406,273.3873,273.8333,200215.0
2024-01-23 14:30:00,276.32,276.84,276.17,276.5,120204.0,273.873,274.3884,273.7243,274.0514,120204.0
2024-01-23 15:00:00,276.5,276.78,276.18,276.48,337991.0,274.0514,274.3289,273.7342,274.0316,337991.0
2024-01-23 15:30:00,276.45,277.48,276.02,276.77,673639.0,274.0018,275.0227,273.5756,274.319,673639.0
2024-01-24 09:30:00,279.98,280.27,278.0,279.07,358636.0,277.5006,277.788,275.5381,276.5986,358636.0
2024-01-24 10:00:00,279.13,279.88,278.62,279.15,592572.0,276.6581,277.4015,276.1526,276.6779,592572.0
2024-01-24 10:30:00,279.13,279.41,278.2,278.32,288536.0,276.6581,276.9356,275.7363,275.8553,288536.0
2024-01-24 11:00:00,278.39,278.44,276.85,277.22,376680.0,275.9247,275.9742,274.3983,274.765,376680.0
2024-01-24 11:30:00,277.22,278.33,276.99,278.3,421105.0,274.765,275.8652,274.537,275.8354,421105.0
2024-01-24 12:00:00,278.32,280.96,278.32,280.47,436333.0,275.8553,278.4719,275.8553,277.9862,436333.0
2024-01-24 12:30:00,280.46,280.55,280.01,280.04,150967.0,277.9763,278.0655,277.5303,277.56,150967.0
2024-01-24 13:00:00,280.03,280.03,279.08,279.44,126697.0,277.5501,277.5501,276.6085,276.9654,126697.0
2024-01-24 13:30:00,279.44,279.7,278.8,279.51,143478.0,276.9654,277.223,276.331,277.0347,143478.0
2024-01-24 14:00:00,279.49,279.55,278.76,278.91,255615.0,277.0149,277.0744,276.2914,276.44,255615.0
2024-01-24 14:30:00,278.9,279.14,278.39,278.5,151497.0,276.4301,276.668,275.9247,276.0337,151497.0
2024-01-24 15:00:00,278.45,278.82,277.64,277.69,189682.0,275.9841,276.3508,275.1813,275.2308,189682.0
2024-01-24 15:30:00,277.66,278.43,276.69,276.73,426474.0,275.2011,275.9643,274.2397,274.2794,426474.0
2024-01-25 09:30:00,278.61,279.28,277.18,278.17,278789.0,276.1427,276.8068,274.7254,275.7066,278789.0
2024-01-25 10:00:00,278.17,279.21,277.32,278.71,154907.0,275.7066,276.7374,274.8641,276.2418,154907.0
2024-01-25 10:30:00,278.76,279.03,277.97,278.51,126840.0,276.2914,276.559,275.5084,276.0436,126840.0
2024-01-25 11:00:00,278.51,279.21,278.39,278.56,182761.0,276.0436,276.7374,275.9247,276.0931,182761.0
2024-01-25 11:30:00,278.59,279.86,278.5,279.23,180369.0,276.1229,277.3816,276.0337,276.7572,180369.0
2024-01-25 12:00:00,279.31,279.49,278.64,279.04,160523.0,276.8365,277.0149,276.1724,276.5689,160523.0
2024-01-25 12:30:00,279.03,279.14,278.39,278.82,141589.0,276.559,276.668,275.9247,276.3508,141589.0
2024-01-25 13:00:00,278.88,279.3,278.27,278.37,141825.0,276.4103,276.8266,275.8057,275.9048,141825.0
2024-01-25 13:30:00,278.31,278.59,277.84,277.96,129520.0,275.8454,276.1229,275.3795,275.4985,129520.0
2024-01-25 14:00:00,277.91,277.91,276.95,277.01,143009.0,275.4489,275.4489,274.4974,274.5569,143009.0
2024-01-25 14:30:00,277.0,277.9,276.86,277.86,191863.0,274.547,275.439,274.4082,275.3993,191863.0
2024-01-25 15:00:00,277.85,277.94,277.38,277.92,165873.0,275.3894,275.4786,274.9236,275.4588,165873.0
2024-01-25 15:30:00,277.95,279.24,277.78,279.13,359370.0,275.4885,276.7671,275.3201,276.6581,359370.0
2024-01-26 09:30:00,279.28,281.32,278.78,279.88,288402.0,276.8068,278.8287,276.3112,277.4015,288402.0
2024-01-26 10:00:00,279.92,281.14,278.68,281.04,135066.0,277.4411,278.6503,276.2121,278.5512,135066.0
2024-01-26 10:30:00,281.04,283.34,281.01,283.3,349068.0,278.5512,280.8308,278.5214,280.7912,349068.0
2024-01-26 11:00:00,283.3,283.34,281.94,282.4,161509.0,280.7912,280.8308,279.4432,279.8991,161509.0
2024-01-26 11:30:00,282.38,282.47,281.59,282.37,153960.0,279.8793,279.9685,279.0963,279.8694,153960.0
2024-01-26 12:00:00,282.4,282.82,282.27,282.38,86989.0,279.8991,280.3154,279.7703,279.8793,86989.0
2024-01-26 12:30:00,282.4,282.43,280.29,280.65,130454.0,279.8991,279.9289,277.8078,278.1646,130454.0
2024-01-26 13:00:00,280.62,281.02,280.3,280.93,76448.0,278.1349,278.5314,277.8177,278.4422,76448.0
2024-01-26 13:30:00,280.94,280.97,280.06,280.13,73668.0,278.4521,278.4818,277.5799,277.6492,73668.0
2024-01-26 14:00:00,280.12,280.92,279.75,279.86,131207.0,277.6393,278.4322,277.2726,277.3816,131207.0
2024-01-26 14:30:00,279.85,280.6,279.53,280.59,200513.0,277.3717,278.1151,277.0546,278.1052,200513.0
2024-01-26 15:00:00,280.59,280.67,280.26,280.39,150345.0,278.1052,278.1845,277.7781,277.9069,150345.0
2024-01-26 15:30:00,280.47,280.55,279.47,279.95,555897.0,277.9862,278.0655,276.9951,277.4708,555897.0
2024-01-29 09:30:00,281.4,285.23,281.0,284.08,539869.0,278.908,282.7041,278.5115,281.5643,539869.0
2024-01-29 10:00:00,284.04,284.9,283.4,283.93,255196.0,281.5246,282.377,280.8903,281.4156,255196.0
2024-01-29 10:30:00,283.98,284.22,282.79,283.25,211852.0,281.4651,281.703,280.2857,280.7416,211852.0
2024-01-29 11:00:00,283.25,283.85,282.95,283.76,186420.0,280.7416,281.3363,280.4443,281.2471,186420.0
2024-01-29 11:30:00,283.85,284.96,283.82,284.52,196672.0,281.3363,282.4365,281.3066,282.0004,196672.0
2024-01-29 12:00:00,284.54,284.85,284.15,284.55,225704.0,282.0202,282.3274,281.6336,282.0301,225704.0
2024-01-29 12:30:00,284.59,284.79,284.21,284.59,105310.0,282.0697,282.268,281.6931,282.0697,105310.0
2024-01-29 13:00:00,284.59,285.21,284.48,285.17,111615.0,282.0697,282.6843,281.9607,282.6446,111615.0
2024-01-29 13:30:00,285.18,285.21,284.73,284.8,120675.0,282.6545,282.6843,282.2085,282.2779,120675.0
2024-01-29 14:00:00,284.82,285.68,284.8,285.33,150207.0,282.2977,283.1501,282.2779,282.8032,150207.0
2024-01-29 14:30:00,285.4,285.8,285.19,285.64,117277.0,282.8726,283.269,282.6644,283.1104,117277.0
2024-01-29 15:00:00,285.7,287.47,285.7,287.24,231554.0,283.1699,284.9242,283.1699,284.6963,231554.0
2024-01-29 15:30:00,287.26,288.15,287.26,287.98,717776.0,284.7161,285.5982,284.7161,285.4297,717776.0
2024-01-30 09:30:00,287.63,289.29,287.47,288.78,356958.0,285.0828,286.7281,284.9242,286.2226,356958.0
2024-01-30 10:00:00,288.8,288.84,286.89,287.25,316171.0,286.2425,286.2821,284.3494,284.7062,316171.0
2024-01-30 10:30:00,287.26,287.52,286.51,287.34,125126.0,284.7161,284.9738,283.9727,284.7954,125126.0
2024-01-30 11:00:00,287.31,287.61,286.9,287.24,107821.0,284.7657,285.063,284.3593,284.6963,107821.0
2024-01-30 11:30:00,287.2,287.4,286.8,287.31,73143.0,284.6566,284.8549,284.2602,284.7657,73143.0
2024-01-30 12:00:00,287.33,287.86,287.26,287.61,154621.0,284.7855,285.3108,284.7161,285.063,154621.0
2024-01-30 12:30:00,287.66,288.07,287.24,287.59,261071.0,285.1126,285.5189,284.6963,285.0432,261071.0
2024-01-30 13:00:00,287.57,288.92,287.45,288.59,317840.0,285.0234,286.3614,284.9044,286.0343,317840.0
2024-01-30 13:30:00,288.6,288.8,288.32,288.46,225500.0,286.0442,286.2425,285.7667,285.9055,225500.0
2024-01-30 14:00:00,288.45,288.48,287.78,288.42,93838.0,285.8956,285.9253,285.2315,285.8658,93838.0
2024-01-30 14:30:00,288.41,288.87,288.27,288.36,223830.0,285.8559,286.3118,285.7172,285.8064,223830.0
2024-01-30 15:00:00,288.39,289.0,288.3,288.49,170945.0,285.8361,286.4407,285.7469,285.9352,170945.0
2024-01-30 15:30:00,288.5,288.53,287.49,287.63,410532.0,285.9451,285.9749,284.9441,285.0828,410532.0
2024-01-31 09:30:00,284.05,285.62,283.09,284.03,379942.0,281.5345,283.0906,280.583,281.5147,379942.0
2024-01-31 10:00:00,284.04,285.23,283.71,283.87,118716.0,281.5246,282.7041,281.1975,281.3561,118716.0
2024-01-31 10:30:00,283.86,284.13,282.24,282.49,135119.0,281.3462,281.6138,279.7406,279.9883,135119.0
2024-01-31 11:00:00,282.46,284.2,282.46,283.58,157802.0,279.9586,281.6832,279.9586,281.0687,157802.0
2024-01-31 11:30:00,283.56,283.66,282.43,282.81,153821.0,281.0489,281.148,279.9289,280.3055,153821.0
2024-01-31 12:00:00,282.88,284.33,282.87,284.21,111511.0,280.3749,281.812,280.365,281.6931,111511.0
2024-01-31 12:30:00,284.18,284.32,283.16,283.88,86386.0,281.6634,281.8021,280.6524,281.366,86386.0
2024-01-31 13:00:00,283.94,284.47,283.64,283.69,65784.0,281.4255,281.9508,281.1282,281.1777,65784.0
2024-01-31 13:30:00,283.68,284.08,283.35,283.69,89148.0,281.1678,281.5643,280.8407,281.1777,89148.0
2024-01-31 14:00:00,283.75,284.08,282.38,283.13,100066.0,281.2372,281.5643,279.8793,280.6227,100066.0
2024-01-31 14:30:00,283.14,285.63,282.93,283.4,165179.0,280.6326,283.1005,280.4244,280.8903,165179.0
2024-01-31 15:00:00,283.46,283.46,280.82,282.22,184364.0,280.9498,280.9498,278.3331,279.7207,184364.0
2024-01-31 15:30:00,282.17,282.26,280.93,280.93,373688.0,279.6712,279.7604,278.4422,278.4422,373688.0
2024-02-01 09:30:00,282.01,284.26,281.75,283.96,277821.0,279.5126,281.7427,279.2549,281.4453,277821.0
2024-02-01 10:00:00,283.82,284.81,283.0,284.64,137890.0,281.3066,282.2878,280.4938,282.1193,137890.0
2024-02-01 10:30:00,284.72,284.73,281.81,281.91,116168.0,282.1986,282.2085,279.3144,279.4135,116168.0
2024-02-01 11:00:00,281.83,282.33,281.36,281.88,106484.0,279.3342,279.8298,278.8683,279.3837,106484.0
2024-02-01 11:30:00,281.83,282.14,281.53,281.97,77910.0,279.3342,279.6414,279.0368,279.4729,77910.0
2024-02-01 12:00:00,282.0,283.0,281.87,282.22,66892.0,279.5027,280.4938,279.3738,279.7207,66892.0
2024-02-01 12:30:00,282.23,283.8,281.98,283.47,52616.0,279.7306,281.2867,279.4829,280.9597,52616.0
2024-02-01 13:00:00,283.47,283.64,282.8,283.19,92198.0,280.9597,281.1282,280.2956,280.6821,92198.0
2024-02-01 13:30:00,283.19,284.32,283.1,284.11,70163.0,280.6821,281.8021,280.5929,281.594,70163.0
2024-02-01 14:00:00,284.16,284.83,283.97,284.71,59242.0,281.6436,282.3076,281.4552,282.1887,59242.0
2024-02-01 14:30:00,284.74,285.05,284.47,284.81,104751.0,282.2184,282.5257,281.9508,282.2878,104751.0
2024-02-01 15:00:00,284.85,284.9,284.09,284.28,89130.0,282.3274,282.377,281.5742,281.7625,89130.0
2024-02-01 15:30:00,284.31,284.75,283.51,283.8,230446.0,281.7922,282.2283,280.9993,281.2867,230446.0
2024-02-02 09:30:00,285.2,286.21,283.16,285.19,235994.0,282.6743,283.6754,280.6524,282.6644,235994.0
2024-02-02 10:00:00,285.26,285.83,284.41,284.57,158094.0,282.7338,283.2988,281.8913,282.0499,158094.0
2024-02-02 10:30:00,284.55,286.0,283.98,285.62,176909.0,282.0301,283.4673,281.4651,283.0906,176909.0
2024-02-02 11:00:00,285.55,286.2,284.89,285.92,137510.0,283.0212,283.6655,282.3671,283.388,137510.0
2024-02-02 11:30:00,286.0,287.85,285.99,287.48,138786.0,283.4673,285.3009,283.4573,284.9342,138786.0
2024-02-02 12:00:00,287.53,287.88,286.63,287.81,133969.0,284.9837,285.3306,284.0917,285.2612,133969.0
2024-02-02 12:30:00,287.77,288.16,286.04,286.82,139155.0,285.2216,285.6081,283.5069,284.28,139155.0
2024-02-02 13:00:00,286.93,287.07,285.46,285.72,96805.0,284.389,284.5278,282.932,283.1897,96805.0
2024-02-02 13:30:00,285.73,286.89,285.53,286.76,64673.0,283.1996,284.3494,283.0014,284.2205,64673.0
2024-02-02 14:00:00,286.79,287.7,286.67,286.72,74620.0,284.2503,285.1522,284.1313,284.1809,74620.0
2024-02-02 14:30:00,286.69,286.93,286.03,286.26,72271.0,284.1511,284.389,283.497,283.725,72271.0
2024-02-02 15:00:00,286.33,287.02,286.09,287.0,99698.0,283.7943,284.4782,283.5565,284.4584,99698.0
2024-02-02 15:30:00,287.0,287.0,285.59,285.63,298867.0,284.4584,284.4584,283.0609,283.1005,298867.0
2024-02-05 09:30:00,286.25,286.44,284.23,284.48,328311.0,283.715,283.9034,281.7129,281.9607,328311.0
2024-02-05 10:00:00,284.19,284.34,281.5,282.52,158464.0,281.6733,281.822,279.0071,280.0181,158464.0
2024-02-05 10:30:00,282.45,283.01,281.36,282.66,162321.0,279.9487,280.5037,278.8683,280.1568,162321.0
2024-02-05 11:00:00,282.65,283.75,282.38,283.61,149040.0,280.1469,281.2372,279.8793,281.0984,149040.0
2024-02-05 11:30:00,283.62,284.77,283.36,284.63,125430.0,281.1083,282.2482,280.8506,282.1094,125430.0
2024-02-05 12:00:00,284.63,286.47,284.52,286.19,162309.0,282.1094,283.9331,282.0004,283.6556,162309.0
2024-02-05 12:30:00,286.21,286.65,285.72,286.04,180509.0,283.6754,284.1115,283.1897,283.5069,180509.0
2024-02-05 13:00:00,286.09,287.05,285.88,286.55,128384.0,283.5565,284.508,283.3483,284.0124,128384.0
2024-02-05 13:30:00,286.61,287.52,286.56,287.42,111699.0,284.0719,284.9738,284.0223,284.8747,111699.0
2024-02-05 14:00:00,287.44,287.93,287.15,287.88,103957.0,284.8945,285.3802,284.6071,285.3306,103957.0
2024-02-05 14:30:00,287.89,288.45,287.74,288.36,152294.0,285.3405,285.8956,285.1918,285.8064,152294.0
2024-02-05 15:00:00,288.35,288.48,287.27,288.36,168787.0,285.7964,285.9253,284.726,285.8064,168787.0
2024-02-05 15:30:00,288.37,289.05,288.07,288.09,396675.0,285.8163,286.4902,285.5189,285.5387,396675.0
2024-02-06 09:30:00,287.94,288.64,286.52,286.71,438175.0,285.3901,286.0839,283.9827,284.171,438175.0
2024-02-06 10:00:00,286.78,287.15,285.69,286.69,361468.0,284.2404,284.6071,283.16,284.1511,361468.0
2024-02-06 10:30:00,286.59,287.36,286.36,287.06,134940.0,284.052,284.8152,283.8241,284.5179,134940.0
2024-02-06 11:00:00,287.06,287.42,286.55,287.06,100119.0,284.5179,284.8747,284.0124,284.5179,100119.0
2024-02-06 11:30:00,287.07,287.24,284.55,284.93,166498.0,284.5278,284.6963,282.0301,282.4067,166498.0
2024-02-06 12:00:00,284.92,284.96,281.91,283.18,173354.0,282.3968,282.4365,279.4135,280.6722,173354.0
2024-02-06 12:30:00,283.15,284.09,282.61,283.9,95568.0,280.6425,281.5742,280.1073,281.3859,95568.0
2024-02-06 13:00:00,283.95,284.8,283.95,284.69,122497.0,281.4354,282.2779,281.4354,282.1689,122497.0
2024-02-06 13:30:00,284.81,285.19,284.42,284.87,79160.0,282.2878,282.6644,281.9013,282.3473,79160.0
2024-02-06 14:00:00,284.9,285.02,283.98,284.54,98252.0,282.377,282.4959,281.4651,282.0202,98252.0
2024-02-06 14:30:00,284.54,285.1,284.34,285.09,104757.0,282.0202,282.5752,281.822,282.5653,104757.0
2024-02-06 15:00:00,285.12,285.82,285.03,285.3,165407.0,282.5951,283.2889,282.5058,282.7735,165407.0
2024-02-06 15:30:00,285.34,285.99,284.71,285.8,424313.0,282.8131,283.4573,282.1887,283.269,424313.0
2024-02-07 09:30:00,287.35,287.38,285.2,285.74,290098.0,284.8053,284.835,282.6743,283.2096,290098.0
2024-02-07 10:00:00,285.64,288.82,285.28,288.82,286517.0,283.1104,286.2623,282.7536,286.2623,286517.0
2024-02-07 10:30:00,288.83,288.86,287.23,287.29,208464.0,286.2722,286.3019,284.6864,284.7458,208464.0
2024-02-07 11:00:00,287.28,288.33,286.89,288.14,101159.0,284.7359,285.7766,284.3494,285.5883,101159.0
2024-02-07 11:30:00,288.21,288.68,287.66,288.26,67808.0,285.6577,286.1235,285.1126,285.7072,67808.0
2024-02-07 12:00:00,288.36,288.49,287.73,287.76,83252.0,285.8064,285.9352,285.1819,285.2117,83252.0
2024-02-07 12:30:00,287.76,288.71,287.48,288.69,71634.0,285.2117,286.1533,284.9342,286.1334,71634.0
2024-02-07 13:00:00,288.72,289.27,288.31,289.25,74498.0,286.1632,286.7083,285.7568,286.6885,74498.0
2024-02-07 13:30:00,289.27,289.66,289.0,289.5,80228.0,286.7083,287.0948,286.4407,286.9363,80228.0
2024-02-07 14:00:00,289.53,289.6,288.9,288.96,55000.0,286.966,287.0354,286.3416,286.401,55000.0
2024-02-07 14:30:00,288.99,289.44,288.94,289.17,53873.0,286.4308,286.8768,286.3812,286.6092,53873.0
2024-02-07 15:00:00,289.15,289.38,288.86,289.01,85781.0,286.5894,286.8173,286.3019,286.4506,85781.0
2024-02-07 15:30:00,289.04,289.8,288.76,288.84,364338.0,286.4803,287.2336,286.2028,286.2821,364338.0
2024-02-08 09:30:00,289.3,292.85,288.98,292.54,359109.0,286.738,290.2566,286.4209,289.9493,359109.0
2024-02-08 10:00:00,292.42,292.99,291.76,292.57,125754.0,289.8304,290.3954,289.1762,289.9791,125754.0
2024-02-08 10:30:00,292.56,293.11,292.19,292.78,153584.0,289.9692,290.5143,289.6024,290.1872,153584.0
2024-02-08 11:00:00,292.8,292.8,291.41,291.56,84773.0,290.207,290.207,288.8293,288.978,84773.0
2024-02-08 11:30:00,291.56,291.6,290.39,290.86,103734.0,288.978,289.0177,287.8184,288.2842,103734.0
2024-02-08 12:00:00,290.78,291.18,290.32,290.35,88471.0,288.2049,288.6014,287.749,287.7787,88471.0
2024-02-08 12:30:00,290.36,290.36,288.98,289.66,96497.0,287.7886,287.7886,286.4209,287.0948,96497.0
2024-02-08 13:00:00,289.66,290.96,289.66,290.86,101640.0,287.0948,288.3833,287.0948,288.2842,101640.0
2024-02-08 13:30:00,290.89,291.19,290.75,290.97,104726.0,288.314,288.6113,288.1752,288.3932,104726.0
2024-02-08 14:00:00,290.97,291.1,290.48,291.01,124452.0,288.3932,288.5221,287.9076,288.4329,124452.0
2024-02-08 14:30:00,291.0,291.38,290.43,291.3,100061.0,288.423,288.7996,287.858,288.7203,100061.0
2024-02-08 15:00:00,291.31,292.01,291.2,291.77,116171.0,288.7302,289.424,288.6212,289.1862,116171.0
2024-02-08 15:30:00,291.76,292.4,291.63,291.94,353365.0,289.1762,289.8106,289.0474,289.3547,353365.0
2024-02-09 09:30:00,293.25,294.51,292.45,293.28,262151.0,290.6531,291.9019,289.8601,290.6828,262151.0
2024-02-09 10:00:00,293.29,294.32,292.5,294.32,216153.0,290.6927,291.7136,289.9097,291.7136,216153.0
2024-02-09 10:30:00,294.32,295.24,293.57,293.85,216188.0,291.7136,292.6254,290.9702,291.2477,216188.0
2024-02-09 11:00:00,293.91,294.7,293.38,293.54,161341.0,291.3072,292.0902,290.7819,290.9405,161341.0
2024-02-09 11:30:00,293.57,293.62,292.4,292.42,145398.0,290.9702,291.0198,289.8106,289.8304,145398.0
2024-02-09 12:00:00,292.39,292.48,291.62,291.87,152510.0,289.8007,289.8899,289.0375,289.2853,152510.0
2024-02-09 12:30:00,291.87,292.65,291.52,292.07,178916.0,289.2853,290.0584,288.9384,289.4835,178916.0
2024-02-09 13:00:00,292.06,292.12,291.23,291.55,90898.0,289.4736,289.5331,288.6509,288.9681,90898.0
2024-02-09 13:30:00,291.57,292.08,291.38,291.88,92944.0,288.9879,289.4934,288.7996,289.2952,92944.0
2024-02-09 14:00:00,291.9,292.07,291.38,291.86,112082.0,289.315,289.4835,288.7996,289.2754,112082.0
2024-02-09 14:30:00,291.87,292.54,291.35,291.73,200690.0,289.2853,289.9493,288.7699,289.1465,200690.0
2024-02-09 15:00:00,291.74,292.08,291.32,291.46,162722.0,289.1564,289.4934,288.7401,288.8789,162722.0
2024-02-09 15:30:00,291.41,291.9,291.05,291.3,443131.0,288.8293,289.315,288.4725,288.7203,443131.0
2024-02-12 09:30:00,290.82,291.0,287.42,288.05,266161.0,288.2446,288.423,284.8747,285.4991,266161.0
2024-02-12 10:00:00,288.0,289.27,287.8,288.63,144989.0,285.4495,286.7083,285.2513,286.074,144989.0
2024-02-12 10:30:00,288.63,289.17,288.38,289.15,129167.0,286.074,286.6092,285.8262,286.5894,129167.0
2024-02-12 11:00:00,289.1,289.68,288.62,289.32,114916.0,286.5398,287.1147,286.0641,286.7579,114916.0
2024-02-12 11:30:00,289.32,290.28,289.08,289.67,104952.0,286.7579,287.7094,286.52,287.1048,104952.0
2024-02-12 12:00:00,289.73,289.79,288.74,288.77,89537.0,287.1642,287.2237,286.183,286.2127,89537.0
2024-02-12 12:30:00,288.75,289.72,288.54,289.72,73792.0,286.1929,287.1543,285.9848,287.1543,73792.0
2024-02-12 13:00:00,289.69,290.12,288.87,289.05,88449.0,287.1246,287.5508,286.3118,286.4902,88449.0
2024-02-12 13:30:00,289.05,289.05,287.44,288.19,107846.0,286.4902,286.4902,284.8945,285.6379,107846.0
2024-02-12 14:00:00,288.17,289.17,287.01,288.25,196986.0,285.618,286.6092,284.4683,285.6973,196986.0
2024-02-12 14:30:00,288.2,288.66,287.0,287.15,121564.0,285.6478,286.1037,284.4584,284.6071,121564.0
2024-02-12 15:00:00,287.09,288.27,287.02,287.87,125714.0,284.5476,285.7172,284.4782,285.3207,125714.0
2024-02-12 15:30:00,287.85,288.0,287.19,287.48,402755.0,285.3009,285.4495,284.6467,284.9342,402755.0
2024-02-13 09:30:00,280.62,281.92,276.42,281.3,694173.0,278.1349,279.4234,273.9721,278.8089,694173.0
2024-02-13 10:00:00,281.22,282.1,279.35,282.1,291837.0,278.7296,279.6018,276.8761,279.6018,291837.0
2024-02-13 10:30:00,282.1,282.5,281.52,281.69,217976.0,279.6018,279.9983,279.0269,279.1954,217976.0
2024-02-13 11:00:00,281.73,283.06,281.73,282.76,110108.0,279.2351,280.5533,279.2351,280.256,110108.0
2024-02-13 11:30:00,282.71,283.43,282.57,282.6,83887.0,280.2064,280.92,280.0676,280.0974,83887.0
2024-02-13 12:00:00,282.59,282.59,281.6,281.71,91802.0,280.0875,280.0875,279.1062,279.2152,91802.0
2024-02-13 12:30:00,281.75,282.5,281.63,281.86,139568.0,279.2549,279.9983,279.136,279.3639,139568.0
2024-02-13 13:00:00,281.82,281.9,281.17,281.38,124219.0,279.3243,279.4036,278.68,278.8882,124219.0
2024-02-13 13:30:00,281.36,281.87,280.82,281.0,155749.0,278.8683,279.3738,278.3331,278.5115,155749.0
2024-02-13 14:00:00,280.91,281.0,279.55,280.06,141759.0,278.4223,278.5115,277.0744,277.5799,141759.0
2024-02-13 14:30:00,280.01,281.04,279.76,280.04,105455.0,277.5303,278.5512,277.2825,277.56,105455.0
2024-02-13 15:00:00,280.02,280.17,279.1,279.55,134880.0,277.5402,277.6889,276.6284,277.0744,134880.0
2024-02-13 15:30:00,279.55,281.26,278.57,281.25,400174.0,277.0744,278.7692,276.1031,278.7593,400174.0
2024-02-14 09:30:00,285.0,287.4,284.64,287.05,320217.0,282.4761,284.8549,282.1193,284.508,320217.0
2024-02-14 10:00:00,286.98,288.95,286.49,288.72,163845.0,284.4386,286.3911,283.9529,286.1632,163845.0
2024-02-14 10:30:00,288.72,288.79,286.89,286.9,163307.0,286.1632,286.2326,284.3494,284.3593,163307.0
2024-02-14 11:00:00,286.75,287.37,286.15,287.16,125088.0,284.2106,284.8251,283.6159,284.617,125088.0
2024-02-14 11:30:00,287.1,287.45,286.19,286.24,130671.0,284.5575,284.9044,283.6556,283.7051,130671.0
2024-02-14 12:00:00,286.19,287.53,285.92,287.5,96350.0,283.6556,284.9837,283.388,284.954,96350.0
2024-02-14 12:30:00,287.55,288.16,287.46,287.63,99939.0,285.0035,285.6081,284.9143,285.0828,99939.0
2024-02-14 13:00:00,287.63,288.23,287.29,287.44,73141.0,285.0828,285.6775,284.7458,284.8945,73141.0
2024-02-14 13:30:00,287.57,288.56,287.45,288.4,112115.0,285.0234,286.0046,284.9044,285.846,112115.0
2024-02-14 14:00:00,288.44,288.58,287.7,288.34,113869.0,285.8856,286.0244,285.1522,285.7865,113869.0
2024-02-14 14:30:00,288.36,288.71,288.07,288.68,95668.0,285.8064,286.1533,285.5189,286.1235,95668.0
2024-02-14 15:00:00,288.71,289.28,288.63,289.17,176028.0,286.1533,286.7182,286.074,286.6092,176028.0
2024-02-14 15:30:00,289.21,289.46,288.83,289.1,309795.0,286.6488,286.8966,286.2722,286.5398,309795.0
2024-02-15 09:30:00,291.34,291.63,288.01,288.94,224243.0,288.76,289.0474,285.4595,286.3812,224243.0
2024-02-15 10:00:00,288.93,290.42,288.49,290.06,165141.0,286.3713,287.8481,285.9352,287.4913,165141.0
2024-02-15 10:30:00,290.13,290.87,289.44,290.23,97302.0,287.5607,288.2941,286.8768,287.6598,97302.0
2024-02-15 11:00:00,290.29,290.39,288.94,289.62,105295.0,287.7193,287.8184,286.3812,287.0552,105295.0
2024-02-15 11:30:00,289.61,290.16,289.2,289.98,100721.0,287.0453,287.5904,286.6389,287.412,100721.0
2024-02-15 12:00:00,290.04,291.4,289.89,291.24,46088.0,287.4715,288.8194,287.3228,288.6609,46088.0
2024-02-15 12:30:00,291.3,291.51,290.56,290.56,78998.0,288.7203,288.9285,287.9869,287.9869,78998.0
2024-02-15 13:00:00,290.59,291.65,290.59,291.37,82849.0,288.0166,289.0672,288.0166,288.7897,82849.0
2024-02-15 13:30:00,291.4,291.46,290.45,290.87,64392.0,288.8194,288.8789,287.8778,288.2941,64392.0
2024-02-15 14:00:00,290.88,291.09,289.89,290.5,65092.0,288.304,288.5122,287.3228,287.9274,65092.0
2024-02-15 14:30:00,290.47,290.99,290.38,290.69,61262.0,287.8977,288.4131,287.8085,288.1157,61262.0
2024-02-15 15:00:00,290.65,291.18,290.47,290.89,73417.0,288.0761,288.6014,287.8977,288.314,73417.0
2024-02-15 15:30:00,290.88,292.0,290.79,291.95,274615.0,288.304,289.4141,288.2148,289.3646,274615.0
2024-02-16 09:30:00,292.0,292.0,288.06,289.32,332575.0,289.4141,289.4141,285.509,286.7579,332575.0
2024-02-16 10:00:00,289.27,290.25,287.88,289.31,188424.0,286.7083,287.6796,285.3306,286.7479,188424.0
2024-02-16 10:30:00,289.45,291.09,288.85,290.04,199980.0,286.8867,288.5122,286.292,287.4715,199980.0
2024-02-16 11:00:00,290.08,290.91,289.87,289.89,120858.0,287.5111,288.3338,287.303,287.3228,120858.0
2024-02-16 11:30:00,289.98,291.3,289.98,291.04,107823.0,287.412,288.7203,287.412,288.4626,107823.0
2024-02-16 12:00:00,290.97,291.88,290.87,291.38,94484.0,288.3932,289.2952,288.2941,288.7996,94484.0
2024-02-16 12:30:00,291.43,291.94,290.91,291.07,89617.0,288.8492,289.3547,288.3338,288.4924,89617.0
2024-02-16 13:00:00,291.09,291.58,289.86,291.5,172849.0,288.5122,288.9978,287.2931,288.9186,172849.0
2024-02-16 13:30:00,291.55,291.73,291.17,291.49,86182.0,288.9681,289.1465,288.5915,288.9086,86182.0
2024-02-16 14:00:00,291.53,292.07,291.21,291.32,130198.0,288.9483,289.4835,288.6311,288.7401,130198.0
2024-02-16 14:30:00,291.29,291.34,289.11,289.67,123000.0,288.7104,288.76,286.5497,287.1048,123000.0
2024-02-16 15:00:00,289.62,290.39,289.53,290.19,193980.0,287.0552,287.8184,286.966,287.6202,193980.0
2024-02-16 15:30:00,290.19,290.36,289.41,289.75,352935.0,287.6202,287.7886,286.8471,287.184,352935.0
2024-02-20 09:30:00,289.5,290.85,285.18,285.92,409010.0,286.9363,288.2743,282.6545,283.388,409010.0
2024-02-20 10:00:00,285.79,286.32,284.42,285.57,227952.0,283.2591,283.7844,281.9013,283.0411,227952.0
2024-02-20 10:30:00,285.52,286.97,284.5,286.68,163292.0,282.9915,284.4287,281.9805,284.1412,163292.0
2024-02-20 11:00:00,286.73,287.22,286.5,286.96,121861.0,284.1908,284.6765,283.9628,284.4188,121861.0
2024-02-20 11:30:00,286.92,287.0,284.85,284.89,93208.0,284.3791,284.4584,282.3274,282.3671,93208.0
2024-02-20 12:00:00,284.81,285.04,284.15,284.75,145123.0,282.2878,282.5158,281.6336,282.2283,145123.0
2024-02-20 12:30:00,284.73,285.81,284.59,285.81,127600.0,282.2085,283.2789,282.0697,283.2789,127600.0
2024-02-20 13:00:00,285.82,286.29,285.32,285.39,81772.0,283.2889,283.7547,282.7933,282.8627,81772.0
2024-02-20 13:30:00,285.45,286.55,285.25,286.55,76058.0,282.9221,284.0124,282.7239,284.0124,76058.0
2024-02-20 14:00:00,286.5,286.84,286.0,286.49,70574.0,283.9628,284.2998,283.4673,283.9529,70574.0
2024-02-20 14:30:00,286.45,287.0,286.28,286.81,85003.0,283.9133,284.4584,283.7448,284.2701,85003.0
2024-02-20 15:00:00,286.85,287.01,286.31,286.48,118085.0,284.3097,284.4683,283.7745,283.943,118085.0
2024-02-20 15:30:00,286.5,286.54,285.4,286.4,343812.0,283.9628,284.0025,282.8726,283.8637,343812.0
2024-02-21 09:30:00,280.07,281.7,278.35,280.0,467551.0,277.5898,279.2053,275.885,277.5204,467551.0
2024-02-21 10:00:00,279.91,282.08,279.9,280.66,248010.0,277.4312,279.582,277.4213,278.1745,248010.0
2024-02-21 10:30:00,280.67,281.07,279.85,280.0,153046.0,278.1845,278.5809,277.3717,277.5204,153046.0
2024-02-21 11:00:00,280.06,280.55,279.68,279.88,118725.0,277.5799,278.0655,277.2032,277.4015,118725.0
2024-02-21 11:30:00,279.84,280.64,279.52,280.63,81804.0,277.3618,278.1547,277.0446,278.1448,81804.0
2024-02-21 12:00:00,280.66,280.66,279.57,279.95,85348.0,278.1745,278.1745,277.0942,277.4708,85348.0
2024-02-21 12:30:00,280.02,281.24,280.0,281.03,84903.0,277.5402,278.7494,277.5204,278.5413,84903.0
2024-02-21 13:00:00,280.99,281.54,280.15,281.2,93657.0,278.5016,279.0468,277.6691,278.7098,93657.0
2024-02-21 13:30:00,281.25,281.38,280.38,280.77,95753.0,278.7593,278.8882,277.897,278.2836,95753.0
2024-02-21 14:00:00,280.71,281.7,280.2,280.36,78668.0,278.2241,279.2053,277.7186,277.8772,78668.0
2024-02-21 14:30:00,280.44,280.79,279.66,280.29,95448.0,277.9565,278.3034,277.1834,277.8078,95448.0
2024-02-21 15:00:00,280.28,280.44,279.54,280.31,182084.0,277.7979,277.9565,277.0645,277.8276,182084.0
2024-02-21 15:30:00,280.39,283.57,280.32,283.55,250460.0,277.9069,281.0588,277.8376,281.039,250460.0
2024-02-22 09:30:00,292.0,294.2,291.4,293.24,545086.0,289.4141,291.5946,288.8194,290.6431,545086.0
2024-02-22 10:00:00,293.19,293.36,291.44,292.66,225287.0,290.5936,290.7621,288.8591,290.0683,225287.0
2024-02-22 10:30:00,292.66,293.04,291.87,292.06,140529.0,290.0683,290.4449,289.2853,289.4736,140529.0
2024-02-22 11:00:00,292.05,293.02,291.89,292.33,124220.0,289.4637,290.4251,289.3051,289.7412,124220.0
2024-02-22 11:30:00,292.35,293.07,292.33,292.59,99371.0,289.761,290.4746,289.7412,289.9989,99371.0
2024-02-22 12:00:00,292.63,293.25,292.3,292.87,120545.0,290.0385,290.6531,289.7115,290.2764,120545.0
2024-02-22 12:30:00,292.88,293.78,292.29,293.56,179847.0,290.2863,291.1784,289.7016,290.9603,179847.0
2024-02-22 13:00:00,293.58,294.0,293.24,293.44,106736.0,290.9801,291.3964,290.6431,290.8414,106736.0
2024-02-22 13:30:00,293.45,294.27,293.19,293.6,201081.0,290.8513,291.664,290.5936,291.0,201081.0
2024-02-22 14:00:00,293.6,294.63,293.42,294.57,142387.0,291.0,292.0208,290.8215,291.9614,142387.0
2024-02-22 14:30:00,294.61,294.62,292.74,293.13,115097.0,292.001,292.0109,290.1476,290.5341,115097.0
2024-02-22 15:00:00,293.08,293.64,292.79,293.4,187291.0,290.4846,291.0396,290.1971,290.8017,187291.0
2024-02-22 15:30:00,293.4,294.25,293.29,293.62,469457.0,290.8017,291.6442,290.6927,291.0198,469457.0
2024-02-23 09:30:00,298.0,298.0,294.63,295.51,402760.0,295.361,295.361,292.0208,292.893,402760.0
2024-02-23 10:00:00,295.43,295.51,293.56,293.96,205658.0,292.8137,292.893,290.9603,291.3568,205658.0
2024-02-23 10:30:00,294.01,294.5,292.71,292.8,170144.0,291.4063,291.892,290.1178,290.207,170144.0
2024-02-23 11:00:00,292.79,292.87,291.08,292.21,190644.0,290.1971,290.2764,288.5023,289.6223,190644.0
2024-02-23 11:30:00,292.17,293.17,291.71,293.09,190150.0,289.5826,290.5738,289.1267,290.4945,190150.0
2024-02-23 12:00:00,293.07,293.72,292.0,292.17,115677.0,290.4746,291.1189,289.4141,289.5826,115677.0
2024-02-23 12:30:00,292.17,292.67,291.92,292.5,188507.0,289.5826,290.0782,289.3348,289.9097,188507.0
2024-02-23 13:00:00,292.5,293.45,292.46,293.35,149309.0,289.9097,290.8513,289.87,290.7522,149309.0
2024-02-23 13:30:00,293.32,293.4,292.72,293.11,125569.0,290.7224,290.8017,290.1277,290.5143,125569.0
2024-02-23 14:00:00,293.13,293.15,292.13,292.47,73427.0,290.5341,290.5539,289.543,289.88,73427.0
2024-02-23 14:30:00,292.5,292.9,292.41,292.6,85414.0,289.9097,290.3062,289.8205,290.0088,85414.0
2024-02-23 15:00:00,292.63,292.82,291.91,292.03,116124.0,290.0385,290.2269,289.3249,289.4439,116124.0
2024-02-23 15:30:00,292.05,293.42,291.99,292.69,352925.0,289.4637,290.8215,289.4042,290.098,352925.0
2024-02-26 09:30:00,295.59,299.78,295.0,297.85,1139796.0,292.9723,297.1252,292.3876,295.2123,1139796.0
2024-02-26 10:00:00,297.85,299.5,296.83,298.78,360361.0,295.2123,296.8477,294.2014,296.1341,360361.0
2024-02-26 10:30:00,298.87,301.0,298.46,299.95,514343.0,296.2233,298.3344,295.8169,297.2937,514343.0
2024-02-26 11:00:00,300.0,300.41,299.01,299.86,224208.0,297.3433,297.7496,296.362,297.2045,224208.0
2024-02-26 11:30:00,299.85,302.77,299.8,302.64,453171.0,297.1946,300.0887,297.145,299.9599,453171.0
2024-02-26 12:00:00,302.64,303.65,301.93,303.09,329845.0,299.9599,300.961,299.2562,300.4059,329845.0
2024-02-26 12:30:00,303.02,303.83,301.98,302.14,208970.0,300.3365,301.1394,299.3057,299.4643,208970.0
2024-02-26 13:00:00,302.14,302.6,301.64,302.13,257305.0,299.4643,299.9203,298.9688,299.4544,257305.0
2024-02-26 13:30:00,302.11,302.94,301.38,302.88,231062.0,299.4346,300.2572,298.7111,300.1978,231062.0
2024-02-26 14:00:00,302.88,303.46,302.57,303.04,200421.0,300.1978,300.7726,299.8905,300.3564,200421.0
2024-02-26 14:30:00,303.05,303.19,302.02,302.23,150537.0,300.3663,300.505,299.3454,299.5535,150537.0
2024-02-26 15:00:00,302.23,302.36,301.05,301.22,241705.0,299.5535,299.6824,298.384,298.5525,241705.0
2024-02-26 15:30:00,301.22,301.33,299.28,300.45,837015.0,298.5525,298.6615,296.6297,297.7893,837015.0
2024-02-27 09:30:00,301.58,301.75,296.71,298.95,735494.0,298.9093,299.0778,294.0824,296.3026,735494.0
2024-02-27 10:00:00,298.96,299.51,297.93,298.98,238702.0,296.3125,296.8576,295.2916,296.3323,238702.0
2024-02-27 10:30:00,298.99,299.48,298.16,298.76,209829.0,296.3422,296.8279,295.5196,296.1143,209829.0
2024-02-27 11:00:00,298.74,299.95,298.69,299.12,207884.0,296.0944,297.2937,296.0449,296.4711,207884.0
2024-02-27 11:30:00,299.12,299.91,297.91,298.54,180747.0,296.4711,297.2541,295.2718,295.8962,180747.0
2024-02-27 12:00:00,298.58,298.93,297.9,298.11,165806.0,295.9359,296.2828,295.2619,295.47,165806.0
2024-02-27 12:30:00,298.07,298.34,296.6,296.75,192760.0,295.4304,295.698,293.9734,294.1221,192760.0
2024-02-27 13:00:00,296.7,297.3,296.6,296.83,188523.0,294.0725,294.6672,293.9734,294.2014,188523.0
2024-02-27 13:30:00,296.85,298.72,296.78,298.62,129690.0,294.2212,296.0746,294.1518,295.9755,129690.0
2024-02-27 14:00:00,298.65,299.91,298.35,298.9,210647.0,296.0052,297.2541,295.7079,296.253,210647.0
2024-02-27 14:30:00,298.94,299.19,298.53,299.01,113569.0,296.2927,296.5405,295.8863,296.362,113569.0
2024-02-27 15:00:00,299.0,299.18,298.66,298.92,312314.0,296.3521,296.5305,296.0151,296.2728,312314.0
2024-02-27 15:30:00,298.9,299.82,298.19,299.54,456013.0,296.253,297.1649,295.5493,296.8874,456013.0
2024-02-28 09:30:00,299.58,299.62,296.61,299.03,690985.0,296.927,296.9666,293.9833,296.3819,690985.0
2024-02-28 10:00:00,299.07,300.04,298.16,299.55,432849.0,296.4215,297.3829,295.5196,296.8973,432849.0
2024-02-28 10:30:00,299.53,300.69,299.49,300.01,453971.0,296.8774,298.0272,296.8378,297.3532,453971.0
2024-02-28 11:00:00,299.98,300.81,299.63,300.07,409727.0,297.3235,298.1461,296.9766,297.4127,409727.0
2024-02-28 11:30:00,300.01,300.88,299.7,300.12,381165.0,297.3532,298.2155,297.0459,297.4622,381165.0
2024-02-28 12:00:00,300.17,300.19,299.31,299.63,224585.0,297.5118,297.5316,296.6594,296.9766,224585.0
2024-02-28 12:30:00,299.69,299.7,298.59,299.42,247809.0,297.036,297.0459,295.9458,296.7684,247809.0
2024-02-28 13:00:00,299.42,300.0,298.73,299.68,205121.0,296.7684,297.3433,296.0845,297.0261,205121.0
2024-02-28 13:30:00,299.73,300.0,299.19,299.79,212819.0,297.0757,297.3433,296.5405,297.1351,212819.0
2024-02-28 14:00:00,299.75,299.83,298.95,298.97,188901.0,297.0955,297.1748,296.3026,296.3224,188901.0
2024-02-28 14:30:00,298.97,299.55,298.31,299.36,239304.0,296.3224,296.8973,295.6682,296.7089,239304.0
2024-02-28 15:00:00,299.39,300.17,298.31,299.99,645948.0,296.7387,297.5118,295.6682,297.3334,645948.0
2024-02-28 15:30:00,300.0,300.75,298.95,300.13,1340868.0,297.3433,298.0866,296.3026,297.4721,1340868.0
2024-02-29 09:30:00,300.0,302.98,294.79,301.13,3412775.0,297.3433,300.2969,292.1794,298.4633,3412775.0
2024-02-29 10:00:00,301.09,302.8,297.73,301.66,1276160.0,298.4236,300.1185,295.0934,298.9886,1276160.0
2024-02-29 10:30:00,301.8,305.7,301.64,304.22,1233336.0,299.1273,302.9928,298.9688,301.5259,1233336.0
2024-02-29 11:00:00,304.14,308.5,303.23,306.29,904393.0,301.4466,305.768,300.5447,303.5776,904393.0
2024-02-29 11:30:00,306.29,306.86,303.12,305.18,613885.0,303.5776,304.1425,300.4356,302.4774,613885.0
2024-02-29 12:00:00,305.16,305.22,301.7,302.51,588542.0,302.4576,302.5171,299.0282,299.831,588542.0
2024-02-29 12:30:00,302.43,304.0,302.39,303.35,324331.0,299.7518,301.3079,299.7121,300.6636,324331.0
2024-02-29 13:00:00,303.24,304.85,302.0,304.37,354158.0,300.5546,302.1503,299.3256,301.6746,354158.0
2024-02-29 13:30:00,304.31,306.15,304.31,305.88,360726.0,301.6151,303.4388,301.6151,303.1712,360726.0
2024-02-29 14:00:00,305.88,308.57,305.85,306.53,546903.0,303.1712,305.8374,303.1415,303.8154,546903.0
2024-02-29 14:30:00,306.57,308.26,306.53,308.02,440899.0,303.8551,305.5301,303.8154,305.2923,440899.0
2024-02-29 15:00:00,308.06,309.27,307.07,309.17,757978.0,305.3319,306.5312,304.3507,306.4321,757978.0
2024-02-29 15:30:00,309.13,310.54,308.72,309.02,1904165.0,306.3924,307.7899,305.9861,306.2834,1904165.0
2024-03-01 09:30:00,307.0,312.12,306.61,310.99,734255.0,304.2813,309.3559,303.8947,308.236,734255.0
2024-03-01 10:00:00,311.0,316.36,311.0,315.04,792793.0,308.2459,313.5584,308.2459,312.2501,792793.0
2024-03-01 10:30:00,315.07,317.0,313.97,316.47,645630.0,312.2798,314.1927,311.1896,313.6674,645630.0
2024-03-01 11:00:00,316.49,318.72,316.07,317.52,567208.0,313.6872,315.8975,313.271,314.7081,567208.0
2024-03-01 11:30:00,317.48,318.57,317.1,317.71,451762.0,314.6685,315.7488,314.2918,314.8964,451762.0
2024-03-01 12:00:00,317.77,317.91,315.87,315.95,304387.0,314.9559,315.0947,313.0727,313.152,304387.0
2024-03-01 12:30:00,316.03,317.77,315.33,317.73,211336.0,313.2313,314.9559,312.5375,314.9163,211336.0
2024-03-01 13:00:00,317.73,318.55,317.57,318.32,285814.0,314.9163,315.729,314.7577,315.501,285814.0
2024-03-01 13:30:00,318.38,318.6,317.27,317.57,248342.0,315.5605,315.7786,314.4603,314.7577,248342.0
2024-03-01 14:00:00,317.56,317.7,315.74,315.87,224512.0,314.7478,314.8865,312.9439,313.0727,224512.0
2024-03-01 14:30:00,315.82,317.0,315.48,316.62,220361.0,313.0232,314.1927,312.6862,313.8161,220361.0
2024-03-01 15:00:00,316.59,316.87,315.17,316.67,328619.0,313.7864,314.0639,312.3789,313.8657,328619.0
2024-03-01 15:30:00,316.68,317.38,316.34,317.05,656837.0,313.8756,314.5694,313.5386,314.2423,656837.0
2024-03-04 09:30:00,314.57,317.2,313.54,316.0,1591453.0,311.7842,314.391,310.7634,313.2016,1591453.0
2024-03-04 10:00:00,315.94,316.24,315.0,315.27,475122.0,313.1421,313.4395,312.2104,312.4781,475122.0
2024-03-04 10:30:00,315.27,315.81,314.61,315.43,327613.0,312.4781,313.0133,311.8239,312.6366,327613.0
2024-03-04 11:00:00,315.47,316.0,314.83,315.76,532474.0,312.6763,313.2016,312.0419,312.9637,532474.0
2024-03-04 11:30:00,315.76,316.4,314.95,316.28,251539.0,312.9637,313.598,312.1609,313.4791,251539.0
2024-03-04 12:00:00,316.43,317.45,315.81,317.41,364272.0,313.6278,314.6387,313.0133,314.5991,364272.0
2024-03-04 12:30:00,317.43,317.46,315.86,316.24,285363.0,314.6189,314.6487,313.0628,313.4395,285363.0
2024-03-04 13:00:00,316.28,316.44,314.99,315.21,152425.0,313.4791,313.6377,312.2005,312.4186,152425.0
2024-03-04 13:30:00,315.17,315.82,314.97,315.49,137245.0,312.3789,313.0232,312.1807,312.6961,137245.0
2024-03-04 14:00:00,315.52,316.75,315.12,316.69,174375.0,312.7258,313.9449,312.3294,313.8855,174375.0
2024-03-04 14:30:00,316.69,317.66,316.58,316.59,292000.0,313.8855,314.8469,313.7764,313.7864,292000.0
2024-03-04 15:00:00,316.63,317.25,316.15,316.27,244744.0,313.826,314.4405,313.3503,313.4692,244744.0
2024-03-04 15:30:00,316.27,316.57,314.27,314.54,651381.0,313.4692,313.7665,311.4869,311.7545,651381.0
2024-03-05 09:30:00,311.31,312.55,307.35,308.44,778164.0,308.5531,309.7821,304.6282,305.7085,778164.0
2024-03-05 10:00:00,308.52,309.3,304.28,304.59,383045.0,305.7878,306.5609,301.5854,301.8926,383045.0
2024-03-05 10:30:00,304.52,304.7,302.24,302.59,470718.0,301.8232,302.0017,299.5634,299.9103,470718.0
2024-03-05 11:00:00,302.53,303.91,302.02,303.52,274995.0,299.8509,301.2187,299.3454,300.8321,274995.0
2024-03-05 11:30:00,303.47,303.77,300.8,302.06,363110.0,300.7825,301.0799,298.1362,299.385,363110.0
2024-03-05 12:00:00,302.08,302.33,300.45,301.1,288712.0,299.4049,299.6526,297.7893,298.4335,288712.0
2024-03-05 12:30:00,301.08,301.2,299.76,299.96,300789.0,298.4137,298.5327,297.1054,297.3036,300789.0
2024-03-05 13:00:00,299.9,300.04,298.74,298.94,285342.0,297.2442,297.3829,296.0944,296.2927,285342.0
2024-03-05 13:30:00,298.93,299.11,297.36,298.04,321436.0,296.2828,296.4612,294.7267,295.4006,321436.0
2024-03-05 14:00:00,298.0,298.12,297.36,297.45,209282.0,295.361,295.4799,294.7267,294.8159,209282.0
2024-03-05 14:30:00,297.47,298.0,297.2,297.41,284254.0,294.8357,295.361,294.5681,294.7762,284254.0
2024-03-05 15:00:00,297.38,298.26,296.56,296.67,255336.0,294.7465,295.6187,293.9337,294.0428,255336.0
2024-03-05 15:30:00,296.64,298.83,296.14,298.72,630199.0,294.013,296.1836,293.5175,296.0746,630199.0
2024-03-06 09:30:00,304.65,305.89,303.42,303.95,1125992.0,301.9521,303.1811,300.733,301.2583,1125992.0
2024-03-06 10:00:00,303.87,305.61,303.03,304.72,521970.0,301.179,302.9036,300.3464,302.0215,521970.0
2024-03-06 10:30:00,304.72,304.72,303.61,303.99,203793.0,302.0215,302.0215,300.9213,301.2979,203793.0
2024-03-06 11:00:00,303.98,305.07,303.82,304.89,316976.0,301.288,302.3684,301.1294,302.19,316976.0
2024-03-06 11:30:00,304.88,305.14,304.06,304.36,261838.0,302.1801,302.4378,301.3673,301.6647,261838.0
2024-03-06 12:00:00,304.47,304.66,303.83,304.07,208923.0,301.7737,301.962,301.1394,301.3772,208923.0
2024-03-06 12:30:00,304.11,304.37,303.7,304.06,145193.0,301.4169,301.6746,301.0105,301.3673,145193.0
2024-03-06 13:00:00,304.06,305.24,303.82,304.9,133652.0,301.3673,302.5369,301.1294,302.1999,133652.0
2024-03-06 13:30:00,304.99,305.04,303.24,304.45,308180.0,302.2891,302.3386,300.5546,301.7539,308180.0
2024-03-06 14:00:00,304.38,304.79,303.45,304.2,241966.0,301.6845,302.0909,300.7627,301.5061,241966.0
2024-03-06 14:30:00,304.26,304.35,303.06,303.37,154178.0,301.5656,301.6548,300.3762,300.6834,154178.0
2024-03-06 15:00:00,303.42,303.86,302.73,303.5,177097.0,300.733,301.1691,300.0491,300.8123,177097.0
2024-03-06 15:30:00,303.54,304.7,303.25,303.71,616583.0,300.8519,302.0017,300.5645,301.0204,616583.0
2024-03-07 09:30:00,306.0,306.77,302.0,303.34,647211.0,303.2901,304.0533,299.3256,300.6537,647211.0
2024-03-07 10:00:00,303.39,304.0,302.42,303.09,203432.0,300.7033,301.3079,299.7418,300.4059,203432.0
2024-03-07 10:30:00,303.1,304.25,302.27,303.06,220639.0,300.4158,301.5556,299.5932,300.3762,220639.0
2024-03-07 11:00:00,303.01,303.08,301.75,302.4,151584.0,300.3266,300.396,299.0778,299.722,151584.0
2024-03-07 11:30:00,302.47,303.79,302.03,303.66,131186.0,299.7914,301.0997,299.3553,300.9709,131186.0
2024-03-07 12:00:00,303.67,303.94,303.05,303.18,204025.0,300.9808,301.2484,300.3663,300.4951,204025.0
2024-03-07 12:30:00,303.11,303.42,302.68,303.06,76090.0,300.4257,300.733,299.9995,300.3762,76090.0
2024-03-07 13:00:00,303.06,303.17,302.18,303.14,121290.0,300.3762,300.4852,299.504,300.4555,121290.0
2024-03-07 13:30:00,303.17,304.4,303.06,303.96,137894.0,300.4852,301.7043,300.3762,301.2682,137894.0
2024-03-07 14:00:00,303.92,304.03,303.43,303.67,135351.0,301.2286,301.3376,300.7429,300.9808,135351.0
2024-03-07 14:30:00,303.64,303.72,303.08,303.15,131877.0,300.951,301.0303,300.396,300.4654,131877.0
2024-03-07 15:00:00,303.15,303.41,302.52,302.93,136382.0,300.4654,300.7231,299.841,300.2473,136382.0
2024-03-07 15:30:00,302.93,303.49,302.27,302.41,531179.0,300.2473,300.8024,299.5932,299.7319,531179.0
2024-03-08 09:30:00,302.2,307.61,302.2,306.93,571510.0,299.5238,304.8859,299.5238,304.2119,571510.0
2024-03-08 10:00:00,306.89,308.87,306.8,306.97,317615.0,304.1723,306.1347,304.0831,304.2516,317615.0
2024-03-08 10:30:00,307.05,308.29,306.27,308.01,234025.0,304.3308,305.5599,303.5578,305.2823,234025.0
2024-03-08 11:00:00,308.01,308.33,306.0,306.0,482422.0,305.2823,305.5995,303.2901,303.2901,482422.0
2024-03-08 11:30:00,306.06,307.26,305.81,306.48,177009.0,303.3496,304.539,303.1018,303.7659,177009.0
2024-03-08 12:00:00,306.44,307.61,304.76,305.87,147852.0,303.7262,304.8859,302.0611,303.1613,147852.0
2024-03-08 12:30:00,305.86,306.32,304.62,304.91,80141.0,303.1514,303.6073,301.9224,302.2098,80141.0
2024-03-08 13:00:00,304.63,305.57,304.16,305.0,109561.0,301.9323,302.864,301.4664,302.299,109561.0
2024-03-08 13:30:00,304.97,305.19,303.51,305.01,104406.0,302.2693,302.4873,300.8222,302.3089,104406.0
2024-03-08 14:00:00,305.0,306.66,304.98,306.44,86084.0,302.299,303.9443,302.2792,303.7262,86084.0
2024-03-08 14:30:00,306.4,307.63,306.4,307.07,79520.0,303.6866,304.9057,303.6866,304.3507,79520.0
2024-03-08 15:00:00,307.01,307.38,305.65,305.71,151062.0,304.2912,304.6579,302.9432,303.0027,151062.0
2024-03-08 15:30:00,305.69,306.63,305.27,305.32,370093.0,302.9829,303.9146,302.5666,302.6162,370093.0
2024-03-11 09:30:00,302.64,304.52,300.25,303.02,376487.0,299.9599,301.8232,297.5911,300.3365,376487.0
2024-03-11 10:00:00,303.0,303.23,301.73,302.03,150326.0,300.3167,300.5447,299.058,299.3553,150326.0
2024-03-11 10:30:00,302.08,304.38,301.61,304.38,178452.0,299.4049,301.6845,298.939,301.6845,178452.0
2024-03-11 11:00:00,304.39,305.54,303.56,303.74,212729.0,301.6944,302.8342,300.8718,301.0502,212729.0
2024-03-11 11:30:00,303.74,305.69,303.0,305.47,144083.0,301.0502,302.9829,300.3167,302.7648,144083.0
2024-03-11 12:00:00,305.5,306.0,304.95,305.53,108766.0,302.7946,303.2901,302.2494,302.8243,108766.0
2024-03-11 12:30:00,305.61,307.53,305.6,306.94,218769.0,302.9036,304.8066,302.8937,304.2218,218769.0
2024-03-11 13:00:00,306.99,307.61,306.27,307.17,124436.0,304.2714,304.8859,303.5578,304.4498,124436.0
2024-03-11 13:30:00,307.2,307.57,305.73,306.35,110004.0,304.4795,304.8462,303.0225,303.637,110004.0
2024-03-11 14:00:00,306.36,306.36,305.6,306.1,73568.0,303.647,303.647,302.8937,303.3893,73568.0
2024-03-11 14:30:00,306.12,306.63,305.3,306.15,103278.0,303.4091,303.9146,302.5963,303.4388,103278.0
2024-03-11 15:00:00,306.12,306.35,305.46,305.54,132870.0,303.4091,303.637,302.7549,302.8342,132870.0
2024-03-11 15:30:00,305.5,306.34,305.37,306.13,374196.0,302.7946,303.6271,302.6657,303.419,374196.0
2024-03-12 09:30:00,306.71,309.04,303.87,305.97,473889.0,303.9939,306.3032,301.179,303.2604,473889.0
2024-03-12 10:00:00,306.0,307.5,305.64,307.38,171539.0,303.2901,304.7769,302.9333,304.6579,171539.0
2024-03-12 10:30:00,307.44,308.22,306.77,307.03,202697.0,304.7174,305.4905,304.0533,304.311,202697.0
2024-03-12 11:00:00,307.04,307.18,306.1,306.99,133811.0,304.3209,304.4597,303.3893,304.2714,133811.0
2024-03-12 11:30:00,307.02,307.02,305.66,306.46,123882.0,304.3011,304.3011,302.9532,303.7461,123882.0
2024-03-12 12:00:00,306.48,306.54,305.32,305.75,130141.0,303.7659,303.8254,302.6162,303.0424,130141.0
2024-03-12 12:30:00,305.77,306.13,304.73,305.5,112076.0,303.0622,303.419,302.0314,302.7946,112076.0
2024-03-12 13:00:00,305.48,306.49,305.07,306.24,98655.0,302.7747,303.7758,302.3684,303.528,98655.0
2024-03-12 13:30:00,306.3,307.04,306.06,306.44,113053.0,303.5875,304.3209,303.3496,303.7262,113053.0
2024-03-12 14:00:00,306.42,307.13,306.09,307.04,149274.0,303.7064,304.4101,303.3793,304.3209,149274.0
2024-03-12 14:30:00,307.0,307.3,306.13,307.11,150547.0,304.2813,304.5786,303.419,304.3903,150547.0
2024-03-12 15:00:00,307.14,307.56,306.68,307.45,152840.0,304.42,304.8363,303.9641,304.7273,152840.0
2024-03-12 15:30:00,307.41,307.72,306.3,306.5,383108.0,304.6877,304.9949,303.5875,303.7857,383108.0
2024-03-13 09:30:00,305.0,305.91,303.11,304.54,320114.0,302.6959,303.599,300.8202,302.2393,320114.0
2024-03-13 10:00:00,304.66,306.05,303.98,305.86,158580.0,302.3584,303.7379,301.6836,303.5494,158580.0
2024-03-13 10:30:00,305.93,306.39,305.66,305.93,163001.0,303.6188,304.0754,303.3509,303.6188,163001.0
2024-03-13 11:00:00,305.93,306.82,305.86,306.27,215927.0,303.6188,304.5021,303.5494,303.9563,215927.0
2024-03-13 11:30:00,306.16,306.75,306.03,306.68,109165.0,303.8471,304.4327,303.7181,304.3632,109165.0
2024-03-13 12:00:00,306.69,306.9,306.27,306.55,105116.0,304.3731,304.5815,303.9563,304.2342,105116.0
2024-03-13 12:30:00,306.58,306.94,306.45,306.87,98841.0,304.2639,304.6212,304.1349,304.5517,98841.0
2024-03-13 13:00:00,306.91,307.73,306.89,307.06,96044.0,304.5914,305.4052,304.5716,304.7403,96044.0
2024-03-13 13:30:00,307.09,307.26,306.62,307.07,71633.0,304.7701,304.9388,304.3036,304.7502,71633.0
2024-03-13 14:00:00,307.04,307.34,306.63,306.74,87054.0,304.7205,305.0182,304.3136,304.4227,87054.0
2024-03-13 14:30:00,306.72,307.28,306.71,306.82,108387.0,304.4029,304.9586,304.393,304.5021,108387.0
2024-03-13 15:00:00,306.8,307.06,305.14,305.66,120701.0,304.4823,304.7403,302.8348,303.3509,120701.0
2024-03-13 15:30:00,305.74,306.76,304.69,304.74,538675.0,303.4303,304.4426,302.3882,302.4378,538675.0
2024-03-14 09:30:00,305.0,309.49,303.55,303.85,488645.0,302.6959,307.152,301.2568,301.5546,488645.0
2024-03-14 10:00:00,303.62,304.91,303.09,304.25,165040.0,301.3263,302.6066,300.8003,301.9515,165040.0
2024-03-14 10:30:00,304.25,305.12,304.14,304.82,157738.0,301.9515,302.815,301.8424,302.5172,157738.0
2024-03-14 11:00:00,304.88,305.73,304.65,304.88,157225.0,302.5768,303.4204,302.3485,302.5768,157225.0
2024-03-14 11:30:00,304.93,305.32,304.37,305.17,97000.0,302.6264,303.0135,302.0706,302.8646,97000.0
2024-03-14 12:00:00,305.22,305.48,303.96,304.44,87346.0,302.9142,303.1722,301.6637,302.1401,87346.0
2024-03-14 12:30:00,304.41,304.76,303.74,304.4,121389.0,302.1103,302.4577,301.4454,302.1004,121389.0
2024-03-14 13:00:00,304.4,304.65,303.11,303.78,138648.0,302.1004,302.3485,300.8202,301.4851,138648.0
2024-03-14 13:30:00,303.75,304.58,303.51,304.36,101460.0,301.4553,302.279,301.2171,302.0607,101460.0
2024-03-14 14:00:00,304.36,305.26,304.35,304.63,120164.0,302.0607,302.9539,302.0508,302.3287,120164.0
2024-03-14 14:30:00,304.58,304.68,303.39,303.42,107678.0,302.279,302.3783,301.098,301.1278,107678.0
2024-03-14 15:00:00,303.39,303.39,302.21,302.46,145894.0,301.098,301.098,299.927,300.1751,145894.0
2024-03-14 15:30:00,302.49,303.53,301.99,303.38,389638.0,300.2048,301.237,299.7086,301.0881,389638.0
2024-03-15 09:30:00,298.94,300.05,296.0,297.72,1273633.0,296.6817,297.7833,293.7639,295.4709,1273633.0
2024-03-15 10:00:00,297.57,299.24,297.3,298.53,265969.0,295.322,296.9794,295.054,296.2748,265969.0
2024-03-15 10:30:00,298.47,299.15,298.04,298.37,147609.0,296.2152,296.8901,295.7885,296.116,147609.0
2024-03-15 11:00:00,298.28,298.32,296.56,297.29,169158.0,296.0266,296.0663,294.3196,295.0441,169158.0
2024-03-15 11:30:00,297.23,297.49,296.11,296.13,212435.0,294.9846,295.2426,293.873,293.8929,212435.0
2024-03-15 12:00:00,296.1,296.4,294.69,295.67,328869.0,293.8631,294.1608,292.4638,293.4364,328869.0
2024-03-15 12:30:00,295.63,296.6,294.82,294.92,327871.0,293.3967,294.3593,292.5928,292.692,327871.0
2024-03-15 13:00:00,294.92,295.89,294.68,295.42,147158.0,292.692,293.6547,292.4538,293.1882,147158.0
2024-03-15 13:30:00,295.42,296.08,295.23,295.72,118570.0,293.1882,293.8433,292.9997,293.486,118570.0
2024-03-15 14:00:00,295.64,296.1,295.15,295.44,163661.0,293.4066,293.8631,292.9203,293.2081,163661.0
2024-03-15 14:30:00,295.44,296.55,295.41,295.76,185952.0,293.2081,294.3097,293.1783,293.5257,185952.0
2024-03-15 15:00:00,295.75,296.06,294.84,294.87,301282.0,293.5158,293.8234,292.6126,292.6424,301282.0
2024-03-15 15:30:00,294.89,295.1,293.77,294.17,931468.0,292.6622,292.8707,291.5507,291.9477,931468.0
2024-03-18 09:30:00,299.62,299.62,296.25,296.32,355044.0,297.3565,297.3565,294.012,294.0814,355044.0
2024-03-18 10:00:00,296.36,298.65,296.02,298.34,246314.0,294.1211,296.3938,293.7837,296.0862,246314.0
2024-03-18 10:30:00,298.4,298.55,297.72,298.44,181964.0,296.1457,296.2946,295.4709,296.1854,181964.0
2024-03-18 11:00:00,298.51,298.65,297.92,298.37,99402.0,296.2549,296.3938,295.6694,296.116,99402.0
2024-03-18 11:30:00,298.41,298.45,297.4,298.34,100851.0,296.1557,296.1954,295.1533,296.0862,100851.0
2024-03-18 12:00:00,298.33,299.33,298.14,299.09,92141.0,296.0763,297.0687,295.8877,296.8305,92141.0
2024-03-18 12:30:00,299.07,299.2,297.88,297.99,91770.0,296.8107,296.9397,295.6297,295.7388,91770.0
2024-03-18 13:00:00,297.95,299.06,297.79,299.0,82170.0,295.6991,296.8007,295.5403,296.7412,82170.0
2024-03-18 13:30:00,299.05,299.25,298.1,298.66,92671.0,296.7908,296.9893,295.848,296.4038,92671.0
2024-03-18 14:00:00,298.68,299.85,298.38,299.84,97772.0,296.4236,297.5848,296.1259,297.5749,97772.0
2024-03-18 14:30:00,299.84,300.16,299.24,300.16,137098.0,297.5749,297.8924,296.9794,297.8924,137098.0
2024-03-18 15:00:00,300.16,300.39,299.68,300.14,154606.0,297.8924,298.1207,297.4161,297.8726,154606.0
2024-03-18 15:30:00,300.11,300.97,300.0,300.51,523832.0,297.8428,298.6963,297.7336,298.2398,523832.0
2024-03-19 09:30:00,298.18,299.67,296.98,297.4,200405.0,295.9274,297.4061,294.7365,295.1533,200405.0
2024-03-19 10:00:00,297.47,298.27,296.88,297.24,107485.0,295.2228,296.0167,294.6372,294.9945,107485.0
2024-03-19 10:30:00,297.25,298.02,296.62,297.71,135570.0,295.0044,295.7686,294.3792,295.4609,135570.0
2024-03-19 11:00:00,297.66,298.44,297.64,298.4,48317.0,295.4113,296.1854,295.3915,296.1457,48317.0
2024-03-19 11:30:00,298.41,299.61,298.4,299.61,84251.0,296.1557,297.3466,296.1457,297.3466,84251.0
2024-03-19 12:00:00,299.66,300.0,299.2,299.61,102811.0,297.3962,297.7336,296.9397,297.3466,102811.0
2024-03-19 12:30:00,299.65,301.1,299.65,300.45,98827.0,297.3863,298.8253,297.3863,298.1802,98827.0
2024-03-19 13:00:00,300.47,300.84,300.06,300.62,70186.0,298.2001,298.5673,297.7932,298.349,70186.0
2024-03-19 13:30:00,300.65,300.82,300.13,300.45,74158.0,298.3787,298.5475,297.8627,298.1802,74158.0
2024-03-19 14:00:00,300.45,300.45,299.82,300.13,85730.0,298.1802,298.1802,297.555,297.8627,85730.0
2024-03-19 14:30:00,300.1,300.49,300.02,300.02,64814.0,297.8329,298.2199,297.7535,297.7535,64814.0
2024-03-19 15:00:00,300.07,300.51,299.85,300.37,107079.0,297.8031,298.2398,297.5848,298.1009,107079.0
2024-03-19 15:30:00,300.35,301.77,300.17,301.62,217248.0,298.081,299.4903,297.9024,299.3414,217248.0
2024-03-20 09:30:00,301.97,303.86,300.82,301.37,164302.0,299.6888,301.5645,298.5475,299.0933,164302.0
2024-03-20 10:00:00,301.4,302.0,300.68,301.85,84382.0,299.1231,299.7185,298.4085,299.5697,84382.0
2024-03-20 10:30:00,301.87,301.96,300.9,301.17,69274.0,299.5895,299.6788,298.6268,298.8948,69274.0
2024-03-20 11:00:00,301.18,302.25,301.16,301.88,83578.0,298.9047,299.9666,298.8849,299.5994,83578.0
2024-03-20 11:30:00,301.98,302.05,301.28,301.72,51299.0,299.6987,299.7682,299.004,299.4407,51299.0
2024-03-20 12:00:00,301.59,302.37,301.54,302.32,66744.0,299.3116,300.0857,299.262,300.0361,66744.0
2024-03-20 12:30:00,302.28,303.06,301.9,302.99,116499.0,299.9964,300.7705,299.6193,300.7011,116499.0
2024-03-20 13:00:00,302.99,303.01,301.88,302.22,88910.0,300.7011,300.7209,299.5994,299.9369,88910.0
2024-03-20 13:30:00,302.16,302.72,302.06,302.11,127062.0,299.8773,300.4331,299.7781,299.8277,127062.0
2024-03-20 14:00:00,302.15,305.0,302.15,305.0,236392.0,299.8674,302.6959,299.8674,302.6959,236392.0
2024-03-20 14:30:00,305.0,306.19,303.36,305.93,294243.0,302.6959,303.8769,301.0683,303.6188,294243.0
2024-03-20 15:00:00,305.92,306.86,305.76,306.69,209289.0,303.6089,304.5418,303.4501,304.3731,209289.0
2024-03-20 15:30:00,306.75,307.02,305.85,306.09,529289.0,304.4327,304.7006,303.5395,303.7776,529289.0
2024-03-21 09:30:00,307.94,308.62,306.35,307.67,292946.0,305.6137,306.2885,304.0357,305.3457,292946.0
2024-03-21 10:00:00,307.61,311.16,307.26,309.99,493173.0,305.2862,308.8093,304.9388,307.6482,493173.0
2024-03-21 10:30:00,309.98,311.0,308.92,310.88,213552.0,307.6383,308.6505,306.5863,308.5315,213552.0
2024-03-21 11:00:00,310.91,311.66,310.58,310.89,236567.0,308.5612,309.3056,308.2337,308.5414,236567.0
2024-03-21 11:30:00,310.82,311.3,310.44,311.26,121903.0,308.4719,308.9483,308.0948,308.9086,121903.0
2024-03-21 12:00:00,311.28,311.5,310.12,310.64,153040.0,308.9284,309.1468,307.7772,308.2933,153040.0
2024-03-21 12:30:00,310.65,311.8,310.53,311.25,121194.0,308.3032,309.4445,308.1841,308.8987,121194.0
2024-03-21 13:00:00,311.31,311.76,310.44,310.47,155078.0,308.9582,309.4048,308.0948,308.1245,155078.0
2024-03-21 13:30:00,310.43,310.43,309.52,309.66,130180.0,308.0849,308.0849,307.1817,307.3207,130180.0
2024-03-21 14:00:00,309.63,309.69,308.75,309.6,97183.0,307.2909,307.3504,306.4175,307.2611,97183.0
2024-03-21 14:30:00,309.59,309.6,308.4,308.68,87648.0,307.2512,307.2611,306.0702,306.3481,87648.0
2024-03-21 15:00:00,308.67,309.45,308.31,309.36,111622.0,306.3381,307.1123,305.9809,307.0229,111622.0
2024-03-21 15:30:00,309.41,309.87,308.27,308.39,467126.0,307.0726,307.5291,305.9412,306.0603,467126.0
2024-03-22 09:30:00,309.32,310.23,308.52,308.53,208945.0,306.9832,307.8864,306.1893,306.1992,208945.0
2024-03-22 10:00:00,308.46,308.85,307.24,307.47,144509.0,306.1297,306.5168,304.919,305.1472,144509.0
2024-03-22 10:30:00,307.47,307.66,306.65,307.26,83653.0,305.1472,305.3358,304.3334,304.9388,83653.0
2024-03-22 11:00:00,307.19,308.16,307.19,308.0,139004.0,304.8693,305.832,304.8693,305.6732,139004.0
2024-03-22 11:30:00,308.06,308.62,307.95,308.48,133148.0,305.7328,306.2885,305.6236,306.1496,133148.0
2024-03-22 12:00:00,308.48,308.95,307.95,308.87,111616.0,306.1496,306.616,305.6236,306.5366,111616.0
2024-03-22 12:30:00,308.86,309.53,308.55,309.45,117712.0,306.5267,307.1917,306.2191,307.1123,117712.0
2024-03-22 13:00:00,309.45,309.88,308.99,309.14,93774.0,307.1123,307.539,306.6557,306.8046,93774.0
2024-03-22 13:30:00,309.23,309.45,308.86,309.19,79587.0,306.8939,307.1123,306.5267,306.8542,79587.0
2024-03-22 14:00:00,309.19,309.34,308.38,309.29,108966.0,306.8542,307.0031,306.0503,306.9535,108966.0
2024-03-22 14:30:00,309.29,309.29,308.4,308.84,77501.0,306.9535,306.9535,306.0702,306.5069,77501.0
2024-03-22 15:00:00,308.85,308.94,307.51,307.55,115845.0,306.5168,306.6061,305.1869,305.2266,115845.0
2024-03-22 15:30:00,307.52,308.1,307.19,307.57,428075.0,305.1968,305.7725,304.8693,305.2465,428075.0
2024-03-25 09:30:00,303.7,306.27,302.54,305.37,425972.0,301.4057,303.9563,300.2545,303.0631,425972.0
2024-03-25 10:00:00,305.29,305.79,304.69,304.85,222711.0,302.9837,303.4799,302.3882,302.547,222711.0
2024-03-25 10:30:00,304.86,305.14,303.86,304.32,214095.0,302.5569,302.8348,301.5645,302.021,214095.0
2024-03-25 11:00:00,304.32,305.26,303.98,305.01,177611.0,302.021,302.9539,301.6836,302.7058,177611.0
2024-03-25 11:30:00,305.01,306.6,304.91,306.36,143830.0,302.7058,304.2838,302.6066,304.0456,143830.0
2024-03-25 12:00:00,306.36,306.5,305.89,306.22,141922.0,304.0456,304.1845,303.5791,303.9067,141922.0
2024-03-25 12:30:00,306.19,306.3,305.58,306.06,91886.0,303.8769,303.9861,303.2715,303.7479,91886.0
2024-03-25 13:00:00,306.06,306.96,306.02,306.93,91925.0,303.7479,304.6411,303.7082,304.6113,91925.0
2024-03-25 13:30:00,306.93,307.11,306.38,306.79,105290.0,304.6113,304.7899,304.0654,304.4724,105290.0
2024-03-25 14:00:00,306.76,307.29,306.61,307.29,68941.0,304.4426,304.9686,304.2937,304.9686,68941.0
2024-03-25 14:30:00,307.26,307.71,307.1,307.55,100135.0,304.9388,305.3854,304.78,305.2266,100135.0
2024-03-25 15:00:00,307.58,307.59,306.49,306.63,83833.0,305.2564,305.2663,304.1746,304.3136,83833.0
2024-03-25 15:30:00,306.55,306.99,305.76,306.01,323163.0,304.2342,304.6708,303.4501,303.6982,323163.0
2024-03-26 09:30:00,307.48,307.98,306.18,306.78,368744.0,305.1571,305.6534,303.867,304.4624,368744.0
2024-03-26 10:00:00,306.84,307.89,306.39,306.85,182050.0,304.522,305.564,304.0754,304.5319,182050.0
2024-03-26 10:30:00,306.87,307.05,306.09,306.64,117272.0,304.5517,304.7304,303.7776,304.3235,117272.0
2024-03-26 11:00:00,306.71,307.33,306.65,307.04,90031.0,304.393,305.0083,304.3334,304.7205,90031.0
2024-03-26 11:30:00,307.06,307.67,306.84,307.15,79780.0,304.7403,305.3457,304.522,304.8296,79780.0
2024-03-26 12:00:00,307.21,307.41,306.06,306.63,159477.0,304.8892,305.0877,303.7479,304.3136,159477.0
2024-03-26 12:30:00,306.56,306.64,304.89,305.35,202845.0,304.2441,304.3235,302.5867,303.0432,202845.0
2024-03-26 13:00:00,305.34,305.82,305.02,305.79,131297.0,303.0333,303.5097,302.7157,303.4799,131297.0
2024-03-26 13:30:00,305.78,306.37,305.48,305.84,123423.0,303.47,304.0555,303.1722,303.5295,123423.0
2024-03-26 14:00:00,305.84,307.07,305.83,307.01,118522.0,303.5295,304.7502,303.5196,304.6907,118522.0
2024-03-26 14:30:00,307.04,307.06,306.25,306.57,86547.0,304.7205,304.7403,303.9364,304.254,86547.0
2024-03-26 15:00:00,306.56,306.81,305.83,305.99,75920.0,304.2441,304.4922,303.5196,303.6784,75920.0
2024-03-26 15:30:00,305.99,306.23,305.04,305.82,339610.0,303.6784,303.9166,302.7356,303.5097,339610.0
2024-03-27 09:30:00,307.44,309.3,302.67,302.79,394198.0,305.1174,306.9634,300.3835,300.5026,394198.0
2024-03-27 10:00:00,302.74,302.84,299.68,301.27,333768.0,300.4529,300.5522,297.4161,298.9941,333768.0
2024-03-27 10:30:00,301.56,302.78,300.38,300.44,149407.0,299.2819,300.4926,298.1108,298.1703,149407.0
2024-03-27 11:00:00,300.44,301.36,299.9,299.9,85903.0,298.1703,299.0834,297.6344,297.6344,85903.0
2024-03-27 11:30:00,299.84,299.95,298.8,298.8,106257.0,297.5749,297.684,296.5427,296.5427,106257.0
2024-03-27 12:00:00,298.82,299.57,298.63,299.46,88390.0,296.5626,297.3069,296.374,297.1977,88390.0
2024-03-27 12:30:00,299.5,300.43,299.28,300.28,83233.0,297.2374,298.1604,297.0191,298.0115,83233.0
2024-03-27 13:00:00,300.28,300.77,299.84,300.27,97611.0,298.0115,298.4978,297.5749,298.0016,97611.0
2024-03-27 13:30:00,300.23,300.56,299.92,300.07,71676.0,297.9619,298.2894,297.6542,297.8031,71676.0
2024-03-27 14:00:00,300.03,301.48,299.95,301.31,117380.0,297.7634,299.2025,297.684,299.0337,117380.0
2024-03-27 14:30:00,301.31,301.48,300.52,300.73,59833.0,299.0337,299.2025,298.2497,298.4581,59833.0
2024-03-27 15:00:00,300.71,300.97,299.82,300.13,145697.0,298.4383,298.6963,297.555,297.8627,145697.0
2024-03-27 15:30:00,300.15,301.75,300.03,301.51,307842.0,297.8825,299.4704,297.7634,299.2322,307842.0
2024-03-28 09:30:00,300.0,302.75,299.63,302.1,428684.0,297.7336,300.4629,297.3664,299.8178,428684.0
2024-03-28 10:00:00,302.02,302.8,300.07,300.78,207537.0,299.7384,300.5125,297.8031,298.5078,207537.0
2024-03-28 10:30:00,300.74,301.44,300.51,301.04,128951.0,298.4681,299.1628,298.2398,298.7658,128951.0
2024-03-28 11:00:00,301.02,301.76,300.96,301.68,149750.0,298.7459,299.4803,298.6864,299.401,149750.0
2024-03-28 11:30:00,301.74,301.89,301.07,301.13,111916.0,299.4605,299.6094,298.7956,298.8551,111916.0
2024-03-28 12:00:00,301.15,301.17,300.08,300.66,141497.0,298.875,298.8948,297.813,298.3887,141497.0
2024-03-28 12:30:00,300.72,300.79,299.93,300.27,118430.0,298.4482,298.5177,297.6642,298.0016,118430.0
2024-03-28 13:00:00,300.25,300.3,299.93,300.29,94870.0,297.9818,298.0314,297.6642,298.0215,94870.0
2024-03-28 13:30:00,300.29,301.2,300.17,300.75,110292.0,298.0215,298.9246,297.9024,298.478,110292.0
2024-03-28 14:00:00,300.69,300.83,300.15,300.47,123251.0,298.4184,298.5574,297.8825,298.2001,123251.0
2024-03-28 14:30:00,300.5,301.65,300.11,301.54,121644.0,298.2299,299.3712,297.8428,299.262,121644.0
2024-03-28 15:00:00,301.59,302.03,301.34,301.48,116824.0,299.3116,299.7483,299.0635,299.2025,116824.0
2024-03-28 15:30:00,301.54,302.1,300.57,300.99,527835.0,299.262,299.8178,298.2993,298.7162,527835.0
2024-04-01 09:30:00,301.69,303.51,300.81,302.51,247041.0,299.4109,301.2171,298.5375,300.2247,247041.0
2024-04-01 10:00:00,302.37,302.74,301.18,301.28,140249.0,300.0857,300.4529,298.9047,299.004,140249.0
2024-04-01 10:30:00,301.21,301.38,300.11,300.93,119578.0,298.9345,299.1032,297.8428,298.6566,119578.0
2024-04-01 11:00:00,300.9,301.52,300.14,301.06,75381.0,298.6268,299.2422,297.8726,298.7856,75381.0
2024-04-01 11:30:00,300.99,301.15,299.99,300.56,96354.0,298.7162,298.875,297.7237,298.2894,96354.0
2024-04-01 12:00:00,300.5,302.08,300.36,301.75,109587.0,298.2299,299.7979,298.0909,299.4704,109587.0
2024-04-01 12:30:00,301.81,302.53,301.64,302.41,85443.0,299.53,300.2445,299.3613,300.1254,85443.0
2024-04-01 13:00:00,302.39,302.56,301.35,301.74,70418.0,300.1056,300.2743,299.0734,299.4605,70418.0
2024-04-01 13:30:00,301.74,302.25,301.34,302.2,64020.0,299.4605,299.9666,299.0635,299.917,64020.0
2024-04-01 14:00:00,302.16,302.76,301.71,301.77,109765.0,299.8773,300.4728,299.4307,299.4903,109765.0
2024-04-01 14:30:00,301.84,302.03,301.6,301.73,52783.0,299.5597,299.7483,299.3216,299.4506,52783.0
2024-04-01 15:00:00,301.72,302.14,301.54,301.66,71640.0,299.4407,299.8575,299.262,299.3811,71640.0
2024-04-01 15:30:00,301.65,302.59,301.37,302.1,331679.0,299.3712,300.3041,299.0933,299.8178,331679.0
2024-04-02 09:30:00,297.5,298.84,294.88,296.2,435083.0,295.2525,296.5824,292.6523,293.9624,435083.0
2024-04-02 10:00:00,296.3,298.84,295.82,298.84,194458.0,294.0616,296.5824,293.5852,296.5824,194458.0
2024-04-02 10:30:00,298.72,299.48,298.55,298.89,166209.0,296.4633,297.2176,296.2946,296.632,166209.0
2024-04-02 11:00:00,298.83,300.74,298.4,300.65,175839.0,296.5725,298.4681,296.1457,298.3787,175839.0
2024-04-02 11:30:00,300.66,301.43,300.04,300.39,118191.0,298.3887,299.1528,297.7733,298.1207,118191.0
2024-04-02 12:00:00,300.29,301.74,300.27,301.66,127167.0,298.0215,299.4605,298.0016,299.3811,127167.0
2024-04-02 12:30:00,301.69,302.71,301.44,302.71,113419.0,299.4109,300.4232,299.1628,300.4232,113419.0
2024-04-02 13:00:00,302.71,302.96,302.16,302.57,79316.0,300.4232,300.6713,299.8773,300.2842,79316.0
2024-04-02 13:30:00,302.55,302.96,302.12,302.72,158549.0,300.2644,300.6713,299.8376,300.4331,158549.0
2024-04-02 14:00:00,302.72,303.4,302.49,303.31,175685.0,300.4331,301.108,300.2048,301.0186,175685.0
2024-04-02 14:30:00,303.26,303.54,303.06,303.34,161960.0,300.969,301.2469,300.7705,301.0484,161960.0
2024-04-02 15:00:00,303.34,304.13,303.33,303.85,132419.0,301.0484,301.8324,301.0385,301.5546,132419.0
2024-04-02 15:30:00,303.81,304.46,303.73,304.21,540283.0,301.5149,302.16,301.4355,301.9118,540283.0
2024-04-03 09:30:00,303.99,305.22,303.35,304.74,203891.0,301.6935,302.9142,301.0583,302.4378,203891.0
2024-04-03 10:00:00,304.79,306.6,304.79,306.15,119107.0,302.4875,304.2838,302.4875,303.8372,119107.0
2024-04-03 10:30:00,306.31,306.7,305.99,306.57,80386.0,303.996,304.383,303.6784,304.254,80386.0
2024-04-03 11:00:00,306.63,307.06,306.31,306.97,70933.0,304.3136,304.7403,303.996,304.651,70933.0
2024-04-03 11:30:00,307.04,307.16,306.56,306.86,90403.0,304.7205,304.8396,304.2441,304.5418,90403.0
2024-04-03 12:00:00,306.81,306.84,305.72,306.44,71507.0,304.4922,304.522,303.4104,304.125,71507.0
2024-04-03 12:30:00,306.49,306.61,305.31,305.39,51834.0,304.1746,304.2937,303.0035,303.0829,51834.0
2024-04-03 13:00:00,305.46,305.67,305.12,305.34,47104.0,303.1524,303.3608,302.815,303.0333,47104.0
2024-04-03 13:30:00,305.41,306.04,305.14,305.85,69900.0,303.1028,303.728,302.8348,303.5395,69900.0
2024-04-03 14:00:00,305.86,306.16,305.68,305.9,63416.0,303.5494,303.8471,303.3707,303.5891,63416.0
2024-04-03 14:30:00,305.83,305.84,304.93,305.0,72175.0,303.5196,303.5295,302.6264,302.6959,72175.0
2024-04-03 15:00:00,305.01,305.01,303.1,303.66,117171.0,302.7058,302.7058,300.8102,301.366,117171.0
2024-04-03 15:30:00,303.55,304.97,303.45,304.88,284651.0,301.2568,302.6661,301.1576,302.5768,284651.0
2024-04-04 09:30:00,308.26,311.3,292.1,295.79,1767947.0,305.9312,308.9483,289.8933,293.5555,1767947.0
2024-04-04 10:00:00,295.82,300.66,295.51,300.0,925279.0,293.5852,298.3887,293.2776,297.7336,925279.0
2024-04-04 10:30:00,300.04,301.32,299.21,300.44,227977.0,297.7733,299.0437,296.9496,298.1703,227977.0
2024-04-04 11:00:00,300.56,301.25,300.04,301.06,131355.0,298.2894,298.9742,297.7733,298.7856,131355.0
2024-04-04 11:30:00,301.05,302.71,301.04,302.5,140346.0,298.7757,300.4232,298.7658,300.2148,140346.0
2024-04-04 12:00:00,302.64,303.42,302.16,302.92,121227.0,300.3537,301.1278,299.8773,300.6316,121227.0
2024-04-04 12:30:00,302.94,303.28,302.54,302.93,67471.0,300.6514,300.9889,300.2545,300.6415,67471.0
2024-04-04 13:00:00,303.01,304.25,302.51,303.36,135373.0,300.7209,301.9515,300.2247,301.0683,135373.0
2024-04-04 13:30:00,303.37,303.87,302.04,302.31,149070.0,301.0782,301.5744,299.7582,300.0262,149070.0
2024-04-04 14:00:00,302.27,302.77,298.57,298.79,212606.0,299.9865,300.4827,296.3144,296.5328,212606.0
2024-04-04 14:30:00,298.72,298.77,295.44,295.8,275010.0,296.4633,296.5129,293.2081,293.5654,275010.0
2024-04-04 15:00:00,295.72,296.44,294.3,294.3,347065.0,293.486,294.2005,292.0767,292.0767,347065.0
2024-04-04 15:30:00,294.26,295.13,293.92,294.27,625824.0,292.037,292.9004,291.6996,292.0469,625824.0
2024-04-05 09:30:00,293.54,296.95,293.29,296.56,404849.0,291.3224,294.7067,291.0743,294.3196,404849.0
2024-04-05 10:00:00,296.4,298.77,296.02,297.13,178663.0,294.1608,296.5129,293.7837,294.8853,178663.0
2024-04-05 10:30:00,297.24,300.1,296.92,299.91,213010.0,294.9945,297.8329,294.6769,297.6443,213010.0
2024-04-05 11:00:00,299.9,300.18,298.71,299.94,199998.0,297.6344,297.9123,296.4534,297.6741,199998.0
2024-04-05 11:30:00,299.9,302.1,299.82,301.54,172367.0,297.6344,299.8178,297.555,299.262,172367.0
2024-04-05 12:00:00,301.6,302.13,301.3,301.85,123181.0,299.3216,299.8476,299.0238,299.5697,123181.0
2024-04-05 12:30:00,301.92,303.3,301.65,303.24,107311.0,299.6391,301.0087,299.3712,300.9492,107311.0
2024-04-05 13:00:00,303.26,303.42,302.21,302.76,125437.0,300.969,301.1278,299.927,300.4728,125437.0
2024-04-05 13:30:00,302.72,302.92,301.28,301.56,112400.0,300.4331,300.6316,299.004,299.2819,112400.0
2024-04-05 14:00:00,301.54,302.71,301.16,301.56,105669.0,299.262,300.4232,298.8849,299.2819,105669.0
2024-04-05 14:30:00,301.73,302.23,301.35,301.81,96383.0,299.4506,299.9468,299.0734,299.53,96383.0
2024-04-05 15:00:00,301.71,302.07,301.09,301.54,103023.0,299.4307,299.788,298.8154,299.262,103023.0
2024-04-05 15:30:00,301.5,302.36,301.2,301.91,332435.0,299.2223,300.0758,298.9246,299.6292,332435.0
2024-04-08 09:30:00,301.1,303.21,299.52,301.86,233352.0,298.8253,300.9194,297.2573,299.5796,233352.0
2024-04-08 10:00:00,301.65,303.21,300.7,303.13,129793.0,299.3712,300.9194,298.4284,300.84,129793.0
2024-04-08 10:30:00,303.13,303.5,302.3,302.99,135863.0,300.84,301.2072,300.0163,300.7011,135863.0
2024-04-08 11:00:00,302.99,303.07,302.03,302.46,116597.0,300.7011,300.7805,299.7483,300.1751,116597.0
2024-04-08 11:30:00,302.41,302.41,301.17,301.61,68274.0,300.1254,300.1254,298.8948,299.3315,68274.0
2024-04-08 12:00:00,301.54,301.98,301.05,301.65,72580.0,299.262,299.6987,298.7757,299.3712,72580.0
2024-04-08 12:30:00,301.6,302.01,301.39,301.75,58243.0,299.3216,299.7285,299.1131,299.4704,58243.0
2024-04-08 13:00:00,301.79,302.31,301.72,302.31,62093.0,299.5101,300.0262,299.4407,300.0262,62093.0
2024-04-08 13:30:00,302.25,303.0,301.79,302.51,70655.0,299.9666,300.711,299.5101,300.2247,70655.0
2024-04-08 14:00:00,302.51,302.79,302.09,302.23,56005.0,300.2247,300.5026,299.8079,299.9468,56005.0
2024-04-08 14:30:00,302.23,302.6,301.89,302.6,55638.0,299.9468,300.314,299.6094,300.314,55638.0
2024-04-08 15:00:00,302.58,302.66,302.13,302.6,59605.0,300.2942,300.3736,299.8476,300.314,59605.0
2024-04-08 15:30:00,302.58,303.2,301.51,301.79,237494.0,300.2942,300.9095,299.2322,299.5101,237494.0
2024-04-09 09:30:00,303.32,305.6,302.59,303.31,232523.0,301.0286,303.2913,300.3041,301.0186,232523.0
2024-04-09 10:00:00,303.35,303.75,301.94,301.95,104404.0,301.0583,301.4553,299.659,299.6689,104404.0
2024-04-09 10:30:00,301.91,301.91,299.25,300.68,131547.0,299.6292,299.6292,296.9893,298.4085,131547.0
2024-04-09 11:00:00,300.62,301.53,300.16,301.1,87713.0,298.349,299.2521,297.8924,298.8253,87713.0
2024-04-09 11:30:00,301.15,302.46,300.88,302.15,80522.0,298.875,300.1751,298.607,299.8674,80522.0
2024-04-09 12:00:00,302.15,302.86,301.98,302.08,72048.0,299.8674,300.572,299.6987,299.7979,72048.0
2024-04-09 12:30:00,302.11,302.25,301.64,301.75,79954.0,299.8277,299.9666,299.3613,299.4704,79954.0
2024-04-09 13:00:00,301.75,302.47,301.65,301.91,51293.0,299.4704,300.185,299.3712,299.6292,51293.0
2024-04-09 13:30:00,301.87,301.93,300.44,300.47,107425.0,299.5895,299.6491,298.1703,298.2001,107425.0
2024-04-09 14:00:00,300.47,300.66,300.0,300.34,119134.0,298.2001,298.3887,297.7336,298.0711,119134.0
2024-04-09 14:30:00,300.27,300.58,299.94,300.27,101792.0,298.0016,298.3093,297.6741,298.0016,101792.0
2024-04-09 15:00:00,300.34,301.85,299.88,301.85,89212.0,298.0711,299.5697,297.6146,299.5697,89212.0
2024-04-09 15:30:00,301.91,302.55,301.14,302.44,260585.0,299.6292,300.2644,298.865,300.1552,260585.0
2024-04-10 09:30:00,298.45,300.76,298.45,300.06,206130.0,296.1954,298.4879,296.1954,297.7932,206130.0
2024-04-10 10:00:00,299.89,300.42,298.66,299.62,145602.0,297.6245,298.1505,296.4038,297.3565,145602.0
2024-04-10 10:30:00,299.67,300.92,299.56,300.0,97148.0,297.4061,298.6467,297.297,297.7336,97148.0
2024-04-10 11:00:00,300.0,300.22,299.43,300.14,73667.0,297.7336,297.952,297.168,297.8726,73667.0
2024-04-10 11:30:00,300.22,300.22,298.57,298.91,121846.0,297.952,297.952,296.3144,296.6519,121846.0
2024-04-10 12:00:00,298.88,299.7,298.68,299.13,91399.0,296.6221,297.4359,296.4236,296.8702,91399.0
2024-04-10 12:30:00,299.1,299.8,298.75,299.66,70118.0,296.8404,297.5352,296.4931,297.3962,70118.0
2024-04-10 13:00:00,299.69,300.34,298.15,299.23,87315.0,297.426,298.0711,295.8976,296.9695,87315.0
2024-04-10 13:30:00,299.22,300.16,298.4,299.32,72298.0,296.9595,297.8924,296.1457,297.0588,72298.0
2024-04-10 14:00:00,299.41,300.0,298.79,298.91,71365.0,297.1481,297.7336,296.5328,296.6519,71365.0
2024-04-10 14:30:00,298.91,299.39,298.23,298.35,125550.0,296.6519,297.1283,295.977,296.0961,125550.0
2024-04-10 15:00:00,298.36,300.03,298.15,299.42,168058.0,296.106,297.7634,295.8976,297.158,168058.0
2024-04-10 15:30:00,299.42,300.07,298.76,299.67,302198.0,297.158,297.8031,296.503,297.4061,302198.0
2024-04-11 09:30:00,299.47,301.09,298.33,299.0,155827.0,297.2076,298.8154,296.0763,296.7412,155827.0
2024-04-11 10:00:00,298.98,299.03,296.4,296.59,119385.0,296.7214,296.771,294.1608,294.3494,119385.0
2024-04-11 10:30:00,296.66,297.49,296.47,297.15,154751.0,294.4189,295.2426,294.2303,294.9052,154751.0
2024-04-11 11:00:00,297.18,297.62,296.65,296.81,92886.0,294.9349,295.3716,294.409,294.5677,92886.0
2024-04-11 11:30:00,296.86,297.77,296.74,297.75,108423.0,294.6174,295.5205,294.4983,295.5006,108423.0
2024-04-11 12:00:00,297.73,297.83,296.83,297.0,106079.0,295.4808,295.58,294.5876,294.7563,106079.0
2024-04-11 12:30:00,297.09,297.53,296.85,297.02,80238.0,294.8456,295.2823,294.6074,294.7762,80238.0
2024-04-11 13:00:00,297.06,298.91,296.57,298.62,154527.0,294.8159,296.6519,294.3296,296.3641,154527.0
2024-04-11 13:30:00,298.62,299.2,298.21,299.2,68735.0,296.3641,296.9397,295.9572,296.9397,68735.0
2024-04-11 14:00:00,299.2,300.44,299.15,300.16,73465.0,296.9397,298.1703,296.8901,297.8924,73465.0
2024-04-11 14:30:00,300.29,300.37,299.39,299.67,52481.0,298.0215,298.1009,297.1283,297.4061,52481.0
2024-04-11 15:00:00,299.61,300.05,299.2,299.74,88053.0,297.3466,297.7833,296.9397,297.4756,88053.0
2024-04-11 15:30:00,299.7,299.79,298.91,299.13,225792.0,297.4359,297.5252,296.6519,296.8702,225792.0
2024-04-12 09:30:00,296.87,297.85,295.92,297.41,203119.0,294.6273,295.5999,293.6845,295.1632,203119.0
2024-04-12 10:00:00,297.4,297.66,296.22,296.91,127335.0,295.1533,295.4113,293.9822,294.667,127335.0
2024-04-12 10:30:00,296.9,297.53,295.23,295.68,148694.0,294.6571,295.2823,292.9997,293.4463,148694.0
2024-04-12 11:00:00,295.71,297.11,295.4,297.1,76415.0,293.4761,294.8655,293.1684,294.8556,76415.0
2024-04-12 11:30:00,297.09,297.48,296.59,296.64,85781.0,294.8456,295.2327,294.3494,294.399,85781.0
2024-04-12 12:00:00,296.59,296.84,295.77,295.95,59967.0,294.3494,294.5975,293.5356,293.7142,59967.0
2024-04-12 12:30:00,295.88,296.16,295.45,295.85,78815.0,293.6448,293.9227,293.218,293.615,78815.0
2024-04-12 13:00:00,295.8,296.06,294.15,294.4,99719.0,293.5654,293.8234,291.9278,292.176,99719.0
2024-04-12 13:30:00,294.35,295.52,293.5,294.68,338886.0,292.1263,293.2875,291.2827,292.4538,338886.0
2024-04-12 14:00:00,294.55,295.66,294.34,295.2,129203.0,292.3248,293.4264,292.1164,292.9699,129203.0
2024-04-12 14:30:00,295.19,295.29,294.35,294.74,99361.0,292.96,293.0592,292.1263,292.5134,99361.0
2024-04-12 15:00:00,294.67,295.09,294.22,294.3,114374.0,292.4439,292.8607,291.9973,292.0767,114374.0
2024-04-12 15:30:00,294.36,295.17,294.02,294.43,367184.0,292.1363,292.9401,291.7988,292.2057,367184.0
2024-04-15 09:30:00,282.94,286.48,281.37,284.54,1559966.0,280.8025,284.3158,279.2444,282.3904,1559966.0
2024-04-15 10:00:00,284.46,285.2,279.2,279.38,933359.0,282.311,283.0455,277.0908,277.2694,933359.0
2024-04-15 10:30:00,279.38,279.64,277.13,277.77,890536.0,277.2694,277.5275,275.0364,275.6716,890536.0
2024-04-15 11:00:00,277.84,278.94,276.86,277.43,786816.0,275.7411,276.8327,274.7685,275.3342,786816.0
2024-04-15 11:30:00,277.47,278.5,276.56,278.23,420714.0,275.3738,276.3961,274.4707,276.1281,420714.0
2024-04-15 12:00:00,278.23,280.1,278.13,279.06,579797.0,276.1281,277.984,276.0289,276.9518,579797.0
2024-04-15 12:30:00,279.03,279.46,278.08,278.82,469950.0,276.9221,277.3488,275.9792,276.7137,469950.0
2024-04-15 13:00:00,278.8,279.46,276.81,276.91,328733.0,276.6938,277.3488,274.7188,274.8181,328733.0
2024-04-15 13:30:00,276.85,276.9,274.16,274.91,881433.0,274.7585,274.8082,272.0889,272.8332,881433.0
2024-04-15 14:00:00,274.92,275.51,274.05,275.01,666479.0,272.8431,273.4287,271.9797,272.9324,666479.0
2024-04-15 14:30:00,274.98,275.2,273.26,274.5,625185.0,272.9027,273.121,271.1957,272.4263,625185.0
2024-04-15 15:00:00,274.57,274.66,272.15,273.38,729132.0,272.4958,272.5851,270.094,271.3147,729132.0
2024-04-15 15:30:00,273.37,274.54,271.66,272.72,2233804.0,271.3048,272.466,269.6077,270.6597,2233804.0
2024-04-16 09:30:00,274.78,275.53,272.44,274.7,677410.0,272.7042,273.4485,270.3818,272.6248,677410.0
2024-04-16 10:00:00,274.67,277.06,274.57,275.09,484620.0,272.595,274.9669,272.4958,273.0118,484620.0
2024-04-16 10:30:00,275.09,275.47,274.29,274.85,320892.0,273.0118,273.389,272.2179,272.7736,320892.0
2024-04-16 11:00:00,274.85,277.94,274.81,277.91,234105.0,272.7736,275.8403,272.7339,275.8105,234105.0
2024-04-16 11:30:00,277.94,279.29,277.28,277.6,219972.0,275.8403,277.1801,275.1853,275.5029,219972.0
2024-04-16 12:00:00,277.73,278.64,277.22,278.12,122514.0,275.6319,276.535,275.1257,276.0189,122514.0
2024-04-16 12:30:00,278.21,278.88,278.04,278.65,178030.0,276.1083,276.7732,275.9395,276.5449,178030.0
2024-04-16 13:00:00,278.69,279.29,278.12,278.52,179147.0,276.5846,277.1801,276.0189,276.4159,179147.0
2024-04-16 13:30:00,278.6,279.16,277.35,278.7,252376.0,276.4953,277.0511,275.2548,276.5946,252376.0
2024-04-16 14:00:00,278.77,280.56,278.12,278.72,252495.0,276.664,278.4405,276.0189,276.6144,252495.0
2024-04-16 14:30:00,278.67,280.16,278.67,279.51,202714.0,276.5648,278.0435,276.5648,277.3984,202714.0
2024-04-16 15:00:00,279.42,279.51,278.56,278.65,227223.0,277.3091,277.3984,276.4556,276.5449,227223.0
2024-04-16 15:30:00,278.6,279.45,277.05,277.44,733087.0,276.4953,277.3389,274.957,275.3441,733087.0
2024-04-17 09:30:00,277.74,278.04,274.84,276.92,562956.0,275.6418,275.9395,272.7637,274.828,562956.0
2024-04-17 10:00:00,276.95,277.95,275.85,276.74,218167.0,274.8578,275.8502,273.7661,274.6494,218167.0
2024-04-17 10:30:00,276.83,277.42,275.52,276.05,181110.0,274.7387,275.3242,273.4386,273.9646,181110.0
2024-04-17 11:00:00,276.14,277.49,276.02,276.75,146697.0,274.0539,275.3937,273.9348,274.6593,146697.0
2024-04-17 11:30:00,276.69,276.78,275.52,276.44,197284.0,274.5997,274.6891,273.4386,274.3516,197284.0
2024-04-17 12:00:00,276.39,277.1,275.65,276.46,128000.0,274.302,275.0066,273.5676,274.3715,128000.0
2024-04-17 12:30:00,276.35,276.54,275.38,275.74,151620.0,274.2623,274.4509,273.2996,273.6569,151620.0
2024-04-17 13:00:00,275.65,277.39,275.58,277.29,84804.0,273.5676,275.2945,273.4981,275.1952,84804.0
2024-04-17 13:30:00,277.31,278.25,277.18,278.07,103177.0,275.2151,276.148,275.086,275.9693,103177.0
2024-04-17 14:00:00,278.07,278.1,277.0,277.47,65270.0,275.9693,275.9991,274.9074,275.3738,65270.0
2024-04-17 14:30:00,277.53,278.97,277.05,277.09,74937.0,275.4334,276.8625,274.957,274.9967,74937.0
2024-04-17 15:00:00,277.01,277.5,276.59,276.69,87747.0,274.9173,275.4036,274.5005,274.5997,87747.0
2024-04-17 15:30:00,276.72,277.53,276.11,276.11,286489.0,274.6295,275.4334,274.0241,274.0241,286489.0
2024-04-18 09:30:00,276.32,276.33,273.98,274.85,229891.0,274.2325,274.2425,271.9102,272.7736,229891.0
2024-04-18 10:00:00,274.94,275.05,272.81,273.44,210301.0,272.863,272.9721,270.7491,271.3743,210301.0
2024-04-18 10:30:00,273.37,274.75,273.28,274.11,230705.0,271.3048,272.6744,271.2155,272.0392,230705.0
2024-04-18 11:00:00,274.1,274.55,273.28,273.51,193125.0,272.0293,272.4759,271.2155,271.4438,193125.0
2024-04-18 11:30:00,273.59,273.83,272.58,273.3,179409.0,271.5232,271.7613,270.5208,271.2354,179409.0
2024-04-18 12:00:00,273.3,273.69,272.17,272.29,140310.0,271.2354,271.6224,270.1139,270.233,140310.0
2024-04-18 12:30:00,272.29,272.29,270.4,270.68,249738.0,270.233,270.233,268.3573,268.6351,249738.0
2024-04-18 13:00:00,270.63,271.62,270.39,271.42,188091.0,268.5855,269.568,268.3473,269.3696,188091.0
2024-04-18 13:30:00,271.35,271.48,269.75,270.68,239023.0,269.3001,269.4291,267.7122,268.6351,239023.0
2024-04-18 14:00:00,270.65,272.04,269.84,271.08,180156.0,268.6054,269.9849,267.8015,269.0321,180156.0
2024-04-18 14:30:00,271.19,271.72,270.75,270.92,108379.0,269.1413,269.6673,268.7046,268.8733,108379.0
2024-04-18 15:00:00,270.94,271.87,270.93,271.3,117206.0,268.8932,269.8162,268.8833,269.2505,117206.0
2024-04-18 15:30:00,271.32,272.17,271.11,271.83,395788.0,269.2703,270.1139,269.0619,269.7765,395788.0
2024-04-19 09:30:00,272.49,272.99,270.55,272.05,345190.0,270.4315,270.9277,268.5061,269.9948,345190.0
2024-04-19 10:00:00,272.02,272.55,270.72,271.43,114184.0,269.965,270.491,268.6748,269.3795,114184.0
2024-04-19 10:30:00,271.42,272.59,270.77,271.29,139707.0,269.3696,270.5307,268.7245,269.2405,139707.0
2024-04-19 11:00:00,271.29,272.58,270.66,271.8,268758.0,269.2405,270.5208,268.6153,269.7467,268758.0
2024-04-19 11:30:00,271.72,272.54,271.3,271.44,297284.0,269.6673,270.4811,269.2505,269.3894,297284.0
2024-04-19 12:00:00,271.43,271.83,270.08,270.09,208707.0,269.3795,269.7765,268.0397,268.0496,208707.0
2024-04-19 12:30:00,270.13,271.22,269.99,270.97,101462.0,268.0893,269.1711,267.9504,268.923,101462.0
2024-04-19 13:00:00,270.94,272.16,270.87,271.44,50858.0,268.8932,270.104,268.8237,269.3894,50858.0
2024-04-19 13:30:00,271.5,273.15,271.28,272.17,65408.0,269.4489,271.0865,269.2306,270.1139,65408.0
2024-04-19 14:00:00,272.17,272.23,270.29,270.31,78285.0,270.1139,270.1734,268.2481,268.2679,78285.0
2024-04-19 14:30:00,270.28,270.68,269.0,269.34,97947.0,268.2382,268.6351,266.9678,267.3053,97947.0
2024-04-19 15:00:00,269.32,270.48,268.73,270.02,94169.0,267.2854,268.4367,266.6999,267.9801,94169.0
2024-04-19 15:30:00,270.03,270.57,269.25,270.42,429868.0,267.9901,268.526,267.2159,268.3771,429868.0
2024-04-22 09:30:00,279.39,279.7,274.77,274.78,804675.0,277.2793,277.587,272.6942,272.7042,804675.0
2024-04-22 10:00:00,274.78,275.5,271.79,271.91,358759.0,272.7042,273.4187,269.7368,269.8559,358759.0
2024-04-22 10:30:00,271.93,272.83,270.66,270.9,308660.0,269.8757,270.7689,268.6153,268.8535,308660.0
2024-04-22 11:00:00,270.91,271.22,269.56,271.21,285611.0,268.8634,269.1711,267.5236,269.1611,285611.0
2024-04-22 11:30:00,271.23,272.44,271.21,272.43,184918.0,269.181,270.3818,269.1611,270.3719,184918.0
2024-04-22 12:00:00,272.46,273.29,271.77,272.92,131906.0,270.4017,271.2254,269.7169,270.8582,131906.0
2024-04-22 12:30:00,272.86,273.3,272.57,273.19,120592.0,270.7987,271.2354,270.5109,271.1262,120592.0
2024-04-22 13:00:00,273.24,274.79,273.23,274.7,148517.0,271.1758,272.7141,271.1659,272.6248,148517.0
2024-04-22 13:30:00,274.7,276.07,274.09,275.65,127314.0,272.6248,273.9844,272.0194,273.5676,127314.0
2024-04-22 14:00:00,275.7,275.8,275.15,275.35,109695.0,273.6172,273.7165,273.0714,273.2699,109695.0
2024-04-22 14:30:00,275.41,275.65,274.4,274.84,110056.0,273.3294,273.5676,272.327,272.7637,110056.0
2024-04-22 15:00:00,274.77,275.28,274.47,274.63,98022.0,272.6942,273.2004,272.3965,272.5553,98022.0
2024-04-22 15:30:00,274.59,274.7,273.03,273.94,439848.0,272.5156,272.6248,270.9674,271.8705,439848.0
2024-04-23 09:30:00,274.95,275.04,270.41,273.46,806860.0,272.8729,272.9622,268.3672,271.3941,806860.0
2024-04-23 10:00:00,273.45,273.49,271.37,272.85,566361.0,271.3842,271.4239,269.3199,270.7888,566361.0
2024-04-23 10:30:00,272.89,274.11,272.8,273.97,379872.0,270.8284,272.0392,270.7391,271.9003,379872.0
2024-04-23 11:00:00,274.02,274.08,272.5,272.93,290015.0,271.9499,272.0095,270.4414,270.8681,290015.0
2024-04-23 11:30:00,272.94,273.03,271.83,272.44,276922.0,270.8781,270.9674,269.7765,270.3818,276922.0
2024-04-23 12:00:00,272.44,273.98,272.18,273.8,247597.0,270.3818,271.9102,270.1238,271.7316,247597.0
2024-04-23 12:30:00,273.8,274.0,272.96,273.19,186437.0,271.7316,271.9301,270.8979,271.1262,186437.0
2024-04-23 13:00:00,273.17,273.68,272.58,272.81,192678.0,271.1063,271.6125,270.5208,270.7491,192678.0
2024-04-23 13:30:00,272.77,274.15,272.55,273.43,166142.0,270.7094,272.0789,270.491,271.3644,166142.0
2024-04-23 14:00:00,273.43,274.94,273.38,274.35,216012.0,271.3644,272.863,271.3147,272.2774,216012.0
2024-04-23 14:30:00,274.46,275.87,274.3,275.87,82532.0,272.3866,273.7859,272.2278,273.7859,82532.0
2024-04-23 15:00:00,275.79,276.0,275.12,275.85,86151.0,273.7065,273.915,273.0416,273.7661,86151.0
2024-04-23 15:30:00,275.76,276.7,275.71,276.64,319674.0,273.6768,274.6097,273.6271,274.5501,319674.0
2024-04-24 09:30:00,278.0,278.7,276.78,277.42,287377.0,275.8998,276.5946,274.6891,275.3242,287377.0
2024-04-24 10:00:00,277.44,278.94,276.78,276.98,202591.0,275.3441,276.8327,274.6891,274.8876,202591.0
2024-04-24 10:30:00,277.11,278.2,276.97,277.38,143534.0,275.0166,276.0983,274.8776,275.2845,143534.0
2024-04-24 11:00:00,277.41,277.49,275.55,275.9,147000.0,275.3143,275.3937,273.4684,273.8157,147000.0
2024-04-24 11:30:00,276.0,276.05,274.48,274.61,100520.0,273.915,273.9646,272.4064,272.5355,100520.0
2024-04-24 12:00:00,274.67,275.26,274.47,274.99,73151.0,272.595,273.1805,272.3965,272.9126,73151.0
2024-04-24 12:30:00,274.91,275.86,274.11,275.79,71575.0,272.8332,273.776,272.0392,273.7065,71575.0
2024-04-24 13:00:00,275.78,276.54,275.35,276.38,63291.0,273.6966,274.4509,273.2699,274.2921,63291.0
2024-04-24 13:30:00,276.43,277.86,276.19,277.71,123279.0,274.3417,275.7609,274.1035,275.612,123279.0
2024-04-24 14:00:00,277.74,277.75,276.58,276.81,149392.0,275.6418,275.6517,274.4906,274.7188,149392.0
2024-04-24 14:30:00,276.77,277.25,276.31,276.41,96236.0,274.6791,275.1555,274.2226,274.3219,96236.0
2024-04-24 15:00:00,276.4,277.81,276.1,277.35,207345.0,274.3119,275.7113,274.0142,275.2548,207345.0
2024-04-24 15:30:00,277.28,277.32,275.58,276.0,441427.0,275.1853,275.225,273.4981,273.915,441427.0
2024-04-25 09:30:00,271.6,272.0,269.53,270.35,434253.0,269.5482,269.9452,267.4938,268.3076,434253.0
2024-04-25 10:00:00,270.36,271.97,269.28,270.93,344123.0,268.3176,269.9154,267.2457,268.8833,344123.0
2024-04-25 10:30:00,270.98,271.13,269.33,269.73,167099.0,268.9329,269.0817,267.2953,267.6923,167099.0
2024-04-25 11:00:00,269.58,271.2,269.58,270.86,131626.0,267.5435,269.1512,267.5435,268.8138,131626.0
2024-04-25 11:30:00,270.8,272.02,270.35,271.96,125249.0,268.7542,269.965,268.3076,269.9055,125249.0
2024-04-25 12:00:00,271.87,272.13,271.08,271.84,120404.0,269.8162,270.0742,269.0321,269.7864,120404.0
2024-04-25 12:30:00,271.8,272.48,271.36,272.36,87592.0,269.7467,270.4215,269.31,270.3025,87592.0
2024-04-25 13:00:00,272.35,272.82,272.07,272.74,77832.0,270.2925,270.759,270.0146,270.6796,77832.0
2024-04-25 13:30:00,272.66,273.26,272.5,272.82,157312.0,270.6002,271.1957,270.4414,270.759,157312.0
2024-04-25 14:00:00,272.87,273.58,272.08,272.08,155115.0,270.8086,271.5132,270.0246,270.0246,155115.0
2024-04-25 14:30:00,272.13,272.69,271.27,271.56,131865.0,270.0742,270.63,269.2207,269.5085,131865.0
2024-04-25 15:00:00,271.65,272.75,271.6,272.65,173357.0,269.5978,270.6895,269.5482,270.5903,173357.0
2024-04-25 15:30:00,272.64,273.09,271.26,273.09,474541.0,270.5803,271.0269,269.2108,271.0269,474541.0
2024-04-26 09:30:00,275.0,276.06,273.83,275.2,256605.0,272.9225,273.9745,271.7613,273.121,256605.0
2024-04-26 10:00:00,275.16,276.82,275.07,275.88,188884.0,273.0813,274.7288,272.992,273.7959,188884.0
2024-04-26 10:30:00,275.9,276.6,275.77,276.15,149786.0,273.8157,274.5104,273.6867,274.0638,149786.0
2024-04-26 11:00:00,276.19,276.9,275.25,275.43,151224.0,274.1035,274.8082,273.1706,273.3493,151224.0
2024-04-26 11:30:00,275.42,276.55,275.38,275.94,121608.0,273.3393,274.4608,273.2996,273.8554,121608.0
2024-04-26 12:00:00,275.94,276.02,274.88,275.33,115105.0,273.8554,273.9348,272.8034,273.25,115105.0
2024-04-26 12:30:00,275.42,275.67,275.15,275.58,63706.0,273.3393,273.5874,273.0714,273.4981,63706.0
2024-04-26 13:00:00,275.64,275.72,275.02,275.3,84976.0,273.5577,273.6371,272.9424,273.2202,84976.0
2024-04-26 13:30:00,275.31,275.33,274.46,274.46,83744.0,273.2302,273.25,272.3866,272.3866,83744.0
2024-04-26 14:00:00,274.46,274.59,273.68,273.99,149350.0,272.3866,272.5156,271.6125,271.9201,149350.0
2024-04-26 14:30:00,273.99,274.17,273.47,274.0,150818.0,271.9201,272.0988,271.4041,271.9301,150818.0
2024-04-26 15:00:00,274.0,274.32,273.63,274.26,101584.0,271.9301,272.2476,271.5629,272.1881,101584.0
2024-04-26 15:30:00,274.24,274.4,273.46,274.23,253218.0,272.1682,272.327,271.3941,272.1583,253218.0
2024-04-29 09:30:00,274.89,277.29,273.32,274.46,179336.0,272.8133,275.1952,271.2552,272.3866,179336.0
2024-04-29 10:00:00,274.37,275.21,274.07,274.86,120169.0,272.2973,273.1309,271.9995,272.7836,120169.0
2024-04-29 10:30:00,274.85,274.9,273.45,274.29,165632.0,272.7736,272.8233,271.3842,272.2179,165632.0
2024-04-29 11:00:00,274.27,275.05,273.22,274.73,119828.0,272.198,272.9721,271.156,272.6545,119828.0
2024-04-29 11:30:00,274.73,275.35,274.42,275.17,137980.0,272.6545,273.2699,272.3469,273.0912,137980.0
2024-04-29 12:00:00,275.2,275.2,274.5,274.59,176863.0,273.121,273.121,272.4263,272.5156,176863.0
2024-04-29 12:30:00,274.6,274.98,274.32,274.73,108603.0,272.5255,272.9027,272.2476,272.6545,108603.0
2024-04-29 13:00:00,274.74,275.08,274.66,274.98,62175.0,272.6645,273.0019,272.5851,272.9027,62175.0
2024-04-29 13:30:00,274.98,275.26,274.76,275.05,69602.0,272.9027,273.1805,272.6843,272.9721,69602.0
2024-04-29 14:00:00,275.05,275.33,274.71,275.0,71414.0,272.9721,273.25,272.6347,272.9225,71414.0
2024-04-29 14:30:00,275.01,275.13,274.33,275.04,67533.0,272.9324,273.0515,272.2576,272.9622,67533.0
2024-04-29 15:00:00,274.94,275.06,273.9,274.92,155180.0,272.863,272.9821,271.8308,272.8431,155180.0
2024-04-29 15:30:00,274.93,276.23,274.66,275.86,371613.0,272.853,274.1432,272.5851,273.776,371613.0
2024-04-30 09:30:00,274.51,274.61,272.35,273.4,347888.0,272.4362,272.5355,270.2925,271.3346,347888.0
2024-04-30 10:00:00,273.41,273.88,272.4,273.06,226109.0,271.3445,271.811,270.3422,270.9972,226109.0
2024-04-30 10:30:00,273.0,273.95,272.59,273.53,185181.0,270.9376,271.8804,270.5307,271.4636,185181.0
2024-04-30 11:00:00,273.47,273.47,272.1,272.94,167347.0,271.4041,271.4041,270.0444,270.8781,167347.0
2024-04-30 11:30:00,272.94,272.96,271.65,271.92,175394.0,270.8781,270.8979,269.5978,269.8658,175394.0
2024-04-30 12:00:00,271.95,272.0,271.38,271.77,94043.0,269.8955,269.9452,269.3299,269.7169,94043.0
2024-04-30 12:30:00,271.75,271.75,269.59,270.1,142589.0,269.6971,269.6971,267.5534,268.0595,142589.0
2024-04-30 13:00:00,270.07,270.57,269.8,269.92,166239.0,268.0298,268.526,267.7618,267.8809,166239.0
2024-04-30 13:30:00,269.94,271.02,269.84,270.8,113592.0,267.9007,268.9726,267.8015,268.7542,113592.0
2024-04-30 14:00:00,270.8,270.83,269.62,269.81,97382.0,268.7542,268.784,267.5832,267.7717,97382.0
2024-04-30 14:30:00,269.8,270.11,269.2,269.67,148409.0,267.7618,268.0694,267.1663,267.6328,148409.0
2024-04-30 15:00:00,269.67,270.24,269.33,269.68,153152.0,267.6328,268.1985,267.2953,267.6427,153152.0
2024-04-30 15:30:00,269.69,269.98,268.35,268.85,600711.0,267.6526,267.9404,266.3227,266.819,600711.0
2024-05-01 09:30:00,269.02,269.81,266.9,267.84,252760.0,266.9877,267.7717,264.8837,265.8166,252760.0
2024-05-01 10:00:00,267.77,268.23,266.55,268.06,153379.0,265.7471,266.2037,264.5363,266.0349,153379.0
2024-05-01 10:30:00,268.06,268.79,267.79,268.32,159511.0,266.0349,266.7594,265.767,266.293,159511.0
2024-05-01 11:00:00,268.27,268.6,267.38,268.23,106224.0,266.2434,266.5709,265.3601,266.2037,106224.0
2024-05-01 11:30:00,268.24,269.12,267.83,267.85,107835.0,266.2136,267.0869,265.8067,265.8265,107835.0
2024-05-01 12:00:00,267.78,268.57,267.47,268.28,118921.0,265.7571,266.5411,265.4494,266.2533,118921.0
2024-05-01 12:30:00,268.28,268.59,267.9,268.04,117892.0,266.2533,266.5609,265.8761,266.0151,117892.0
2024-05-01 13:00:00,268.03,268.62,267.8,268.57,80905.0,266.0052,266.5907,265.7769,266.5411,80905.0
2024-05-01 13:30:00,268.64,269.3,268.35,268.55,105436.0,266.6106,267.2656,266.3227,266.5212,105436.0
2024-05-01 14:00:00,268.55,270.74,268.43,270.72,136158.0,266.5212,268.6947,266.4021,268.6748,136158.0
2024-05-01 14:30:00,270.72,273.35,268.74,273.03,234135.0,268.6748,271.285,266.7098,270.9674,234135.0
2024-05-01 15:00:00,273.06,274.0,272.32,272.54,222666.0,270.9972,271.9301,270.2628,270.4811,222666.0
2024-05-01 15:30:00,272.52,272.52,268.51,268.68,318050.0,270.4612,270.4612,266.4815,266.6503,318050.0
2024-05-02 09:30:00,270.43,272.1,268.71,270.05,257411.0,268.387,270.0444,266.68,268.0099,257411.0
2024-05-02 10:00:00,270.04,270.61,267.94,270.53,263518.0,268.0,268.5657,265.9158,268.4863,263518.0
2024-05-02 10:30:00,270.47,271.33,269.88,271.31,174874.0,268.4267,269.2802,267.8412,269.2604,174874.0
2024-05-02 11:00:00,271.26,272.25,270.88,271.71,156752.0,269.2108,270.1933,268.8336,269.6574,156752.0
2024-05-02 11:30:00,271.71,271.9,270.96,270.97,95881.0,269.6574,269.8459,268.913,268.923,95881.0
2024-05-02 12:00:00,271.04,271.3,269.96,270.27,82836.0,268.9924,269.2505,267.9206,268.2282,82836.0
2024-05-02 12:30:00,270.25,271.13,269.79,271.13,68323.0,268.2084,269.0817,267.7519,269.0817,68323.0
2024-05-02 13:00:00,271.15,272.07,271.15,272.04,58431.0,269.1016,270.0146,269.1016,269.9849,58431.0
2024-05-02 13:30:00,272.09,272.4,271.61,271.73,83756.0,270.0345,270.3422,269.5581,269.6772,83756.0
2024-05-02 14:00:00,271.79,272.46,271.36,271.62,105428.0,269.7368,270.4017,269.31,269.568,105428.0
2024-05-02 14:30:00,271.56,272.46,271.5,272.28,105148.0,269.5085,270.4017,269.4489,270.2231,105148.0
2024-05-02 15:00:00,272.3,273.08,271.81,272.17,117066.0,270.2429,271.017,269.7566,270.1139,117066.0
2024-05-02 15:30:00,272.09,272.23,271.16,272.13,368140.0,270.0345,270.1734,269.1115,270.0742,368140.0
2024-05-03 09:30:00,276.82,277.27,274.67,276.8,300445.0,274.7288,275.1754,272.595,274.7089,300445.0
2024-05-03 10:00:00,276.89,277.67,275.31,276.55,215957.0,274.7982,275.5723,273.2302,274.4608,215957.0
2024-05-03 10:30:00,276.52,276.93,275.13,275.37,129358.0,274.431,274.8379,273.0515,273.2897,129358.0
2024-05-03 11:00:00,275.44,275.71,274.49,275.46,171155.0,273.3592,273.6271,272.4164,273.379,171155.0
2024-05-03 11:30:00,275.49,276.04,275.37,275.42,91571.0,273.4088,273.9547,273.2897,273.3393,91571.0
2024-05-03 12:00:00,275.48,276.03,274.92,274.92,79551.0,273.3989,273.9447,272.8431,272.8431,79551.0
2024-05-03 12:30:00,274.94,275.17,273.35,273.59,192947.0,272.863,273.0912,271.285,271.5232,192947.0
2024-05-03 13:00:00,273.65,274.56,273.54,273.84,96215.0,271.5827,272.4858,271.4735,271.7713,96215.0
2024-05-03 13:30:00,273.84,274.36,273.46,274.04,91399.0,271.7713,272.2873,271.3941,271.9698,91399.0
2024-05-03 14:00:00,274.06,274.91,273.95,274.57,94294.0,271.9896,272.8332,271.8804,272.4958,94294.0
2024-05-03 14:30:00,274.58,274.65,274.12,274.41,96291.0,272.5057,272.5752,272.0492,272.337,96291.0
2024-05-03 15:00:00,274.46,274.79,274.16,274.4,94119.0,272.3866,272.7141,272.0889,272.327,94119.0
2024-05-03 15:30:00,274.4,274.84,273.46,273.71,397289.0,272.327,272.7637,271.3941,271.6423,397289.0
2024-05-06 09:30:00,276.17,277.13,275.62,276.65,216063.0,274.0837,275.0364,273.5378,274.56,216063.0
2024-05-06 10:00:00,276.65,276.85,275.3,275.92,128571.0,274.56,274.7585,273.2202,273.8356,128571.0
2024-05-06 10:30:00,275.97,276.11,275.14,275.5,133015.0,273.8852,274.0241,273.0615,273.4187,133015.0
2024-05-06 11:00:00,275.56,275.95,274.4,274.76,136179.0,273.4783,273.8653,272.327,272.6843,136179.0
2024-05-06 11:30:00,274.84,275.19,274.32,274.68,101345.0,272.7637,273.1111,272.2476,272.6049,101345.0
2024-05-06 12:00:00,274.64,274.72,274.06,274.72,92242.0,272.5652,272.6446,271.9896,272.6446,92242.0
2024-05-06 12:30:00,274.69,275.45,274.69,275.45,77954.0,272.6149,273.3691,272.6149,273.3691,77954.0
2024-05-06 13:00:00,275.48,275.58,274.88,275.54,112689.0,273.3989,273.4981,272.8034,273.4584,112689.0
2024-05-06 13:30:00,275.53,275.84,275.13,275.61,77922.0,273.4485,273.7562,273.0515,273.5279,77922.0
2024-05-06 14:00:00,275.55,276.02,275.31,276.02,93054.0,273.4684,273.9348,273.2302,273.9348,93054.0
2024-05-06 14:30:00,276.05,276.09,275.63,275.63,86460.0,273.9646,274.0043,273.5477,273.5477,86460.0
2024-05-06 15:00:00,275.61,275.67,274.91,274.94,123619.0,273.5279,273.5874,272.8332,272.863,123619.0
2024-05-06 15:30:00,274.93,275.6,274.76,275.58,449799.0,272.853,273.518,272.6843,273.4981,449799.0
2024-05-07 09:30:00,275.59,276.36,274.07,275.58,213393.0,273.5081,274.2722,271.9995,273.4981,213393.0
2024-05-07 10:00:00,275.67,278.67,275.48,278.21,225608.0,273.5874,276.5648,273.3989,276.1083,225608.0
2024-05-07 10:30:00,278.21,278.53,277.59,278.22,146362.0,276.1083,276.4258,275.4929,276.1182,146362.0
2024-05-07 11:00:00,278.18,278.38,276.65,277.26,79540.0,276.0785,276.277,274.56,275.1654,79540.0
2024-05-07 11:30:00,277.22,278.14,277.15,278.05,136478.0,275.1257,276.0388,275.0563,275.9495,136478.0
2024-05-07 12:00:00,278.09,278.79,277.88,278.79,102616.0,275.9892,276.6839,275.7808,276.6839,102616.0
2024-05-07 12:30:00,278.81,278.89,278.15,278.32,118798.0,276.7037,276.7831,276.0487,276.2174,118798.0
2024-05-07 13:00:00,278.39,278.63,278.14,278.46,56071.0,276.2869,276.5251,276.0388,276.3564,56071.0
2024-05-07 13:30:00,278.46,278.75,277.16,277.37,88096.0,276.3564,276.6442,275.0662,275.2746,88096.0
2024-05-07 14:00:00,277.37,277.68,276.74,276.95,68214.0,275.2746,275.5823,274.6494,274.8578,68214.0
2024-05-07 14:30:00,276.88,277.48,276.83,277.14,97001.0,274.7883,275.3838,274.7387,275.0463,97001.0
2024-05-07 15:00:00,277.22,277.31,276.57,276.81,111532.0,275.1257,275.2151,274.4806,274.7188,111532.0
2024-05-07 15:30:00,276.81,277.32,276.25,277.13,182522.0,274.7188,275.225,274.1631,275.0364,182522.0
2024-05-08 09:30:00,275.73,279.81,275.73,279.32,371715.0,273.647,277.6962,273.647,277.2099,371715.0
2024-05-08 10:00:00,279.39,279.58,277.65,278.91,107295.0,277.2793,277.4679,275.5525,276.803,107295.0
2024-05-08 10:30:00,278.76,279.94,278.62,279.35,136556.0,276.6541,277.8252,276.5152,277.2396,136556.0
2024-05-08 11:00:00,279.33,279.36,278.61,279.01,79181.0,277.2198,277.2496,276.5052,276.9022,79181.0
2024-05-08 11:30:00,278.92,279.19,278.52,279.0,50098.0,276.8129,277.0809,276.4159,276.8923,50098.0
2024-05-08 12:00:00,279.01,279.15,278.75,278.87,49472.0,276.9022,277.0412,276.6442,276.7633,49472.0
2024-05-08 12:30:00,278.88,279.13,278.37,278.45,53016.0,276.7732,277.0213,276.267,276.3464,53016.0
2024-05-08 13:00:00,278.45,278.92,277.66,277.85,97816.0,276.3464,276.8129,275.5624,275.751,97816.0
2024-05-08 13:30:00,277.8,278.55,277.77,278.29,105226.0,275.7014,276.4457,275.6716,276.1877,105226.0
2024-05-08 14:00:00,278.38,279.03,278.3,278.51,101775.0,276.277,276.9221,276.1976,276.406,101775.0
2024-05-08 14:30:00,278.63,278.63,278.15,278.16,65229.0,276.5251,276.5251,276.0487,276.0586,65229.0
2024-05-08 15:00:00,278.14,278.78,277.9,278.66,71841.0,276.0388,276.674,275.8006,276.5549,71841.0
2024-05-08 15:30:00,278.63,279.33,278.53,278.87,237361.0,276.5251,277.2198,276.4258,276.7633,237361.0
2024-05-09 09:30:00,272.17,274.91,271.07,273.25,599471.0,270.1139,272.8332,269.0222,271.1857,599471.0
2024-05-09 10:00:00,273.33,274.44,272.42,273.17,174354.0,271.2651,272.3667,270.362,271.1063,174354.0
2024-05-09 10:30:00,273.23,274.66,273.23,274.28,153093.0,271.1659,272.5851,271.1659,272.2079,153093.0
2024-05-09 11:00:00,274.31,275.22,274.03,275.12,175994.0,272.2377,273.1408,271.9598,273.0416,175994.0
2024-05-09 11:30:00,275.19,275.27,273.89,274.04,115804.0,273.1111,273.1905,271.8209,271.9698,115804.0
2024-05-09 12:00:00,274.11,274.45,273.87,274.04,119849.0,272.0392,272.3767,271.801,271.9698,119849.0
2024-05-09 12:30:00,274.05,274.68,273.86,274.19,101737.0,271.9797,272.6049,271.7911,272.1186,101737.0
2024-05-09 13:00:00,274.1,274.81,273.85,274.4,94357.0,272.0293,272.7339,271.7812,272.327,94357.0
2024-05-09 13:30:00,274.4,274.77,274.29,274.61,143076.0,272.327,272.6942,272.2179,272.5355,143076.0
2024-05-09 14:00:00,274.59,274.86,274.27,274.78,133281.0,272.5156,272.7836,272.198,272.7042,133281.0
2024-05-09 14:30:00,274.83,275.32,274.66,275.02,171904.0,272.7538,273.2401,272.5851,272.9424,171904.0
2024-05-09 15:00:00,275.1,275.33,274.81,274.85,103696.0,273.0218,273.25,272.7339,272.7736,103696.0
2024-05-09 15:30:00,274.82,275.35,274.57,275.21,318373.0,272.7439,273.2699,272.4958,273.1309,318373.0
2024-05-10 09:30:00,276.1,279.64,275.99,279.21,222839.0,274.0142,277.5275,273.905,277.1007,222839.0
2024-05-10 10:00:00,279.05,279.23,277.58,277.76,169354.0,276.9419,277.1206,275.483,275.6617,169354.0
2024-05-10 10:30:00,277.83,278.09,276.5,277.01,136893.0,275.7311,275.9892,274.4112,274.9173,136893.0
2024-05-10 11:00:00,277.09,277.22,275.89,276.25,92537.0,274.9967,275.1257,273.8058,274.1631,92537.0
2024-05-10 11:30:00,276.31,276.34,275.28,275.53,85840.0,274.2226,274.2524,273.2004,273.4485,85840.0
2024-05-10 12:00:00,275.49,275.88,274.97,275.5,98242.0,273.4088,273.7959,272.8927,273.4187,98242.0
2024-05-10 12:30:00,275.5,276.51,275.41,276.23,51330.0,273.4187,274.4211,273.3294,274.1432,51330.0
2024-05-10 13:00:00,276.26,276.26,275.25,275.31,44782.0,274.173,274.173,273.1706,273.2302,44782.0
2024-05-10 13:30:00,275.34,276.2,275.29,275.95,71508.0,273.2599,274.1134,273.2103,273.8653,71508.0
2024-05-10 14:00:00,275.97,276.01,275.46,275.93,52096.0,273.8852,273.9249,273.379,273.8455,52096.0
2024-05-10 14:30:00,275.87,276.7,275.4,276.42,99969.0,273.7859,274.6097,273.3195,274.3318,99969.0
2024-05-10 15:00:00,276.49,276.67,276.15,276.34,85545.0,274.4013,274.5799,274.0638,274.2524,85545.0
2024-05-10 15:30:00,276.44,276.84,275.91,276.56,183479.0,274.3516,274.7486,273.8256,274.4707,183479.0
2024-05-13 09:30:00,277.14,277.64,275.18,276.74,175725.0,275.0463,275.5426,273.1011,274.6494,175725.0
2024-05-13 10:00:00,276.74,277.17,276.2,276.74,83064.0,274.6494,275.0761,274.1134,274.6494,83064.0
2024-05-13 10:30:00,276.76,277.33,276.14,276.61,71355.0,274.6692,275.2349,274.0539,274.5203,71355.0
2024-05-13 11:00:00,276.61,277.15,276.06,277.06,61950.0,274.5203,275.0563,273.9745,274.9669,61950.0
2024-05-13 11:30:00,276.95,277.22,276.3,277.17,83000.0,274.8578,275.1257,274.2127,275.0761,83000.0
2024-05-13 12:00:00,277.13,277.73,277.13,277.57,73457.0,275.0364,275.6319,275.0364,275.4731,73457.0
2024-05-13 12:30:00,277.57,277.64,276.54,276.69,109598.0,275.4731,275.5426,274.4509,274.5997,109598.0
2024-05-13 13:00:00,276.57,277.25,275.87,277.25,88754.0,274.4806,275.1555,273.7859,275.1555,88754.0
2024-05-13 13:30:00,277.21,277.28,276.42,276.92,61903.0,275.1158,275.1853,274.3318,274.828,61903.0
2024-05-13 14:00:00,276.94,277.59,276.23,277.58,136838.0,274.8479,275.4929,274.1432,275.483,136838.0
2024-05-13 14:30:00,277.48,277.59,276.55,276.77,46988.0,275.3838,275.4929,274.4608,274.6791,46988.0
2024-05-13 15:00:00,276.75,277.17,276.54,276.91,77377.0,274.6593,275.0761,274.4509,274.8181,77377.0
2024-05-13 15:30:00,276.88,277.8,276.74,277.66,270540.0,274.7883,275.7014,274.6494,275.5624,270540.0
2024-05-14 09:30:00,276.96,278.86,276.72,278.54,271370.0,274.8677,276.7533,274.6295,276.4358,271370.0
2024-05-14 10:00:00,278.56,278.76,277.34,278.06,189141.0,276.4556,276.6541,275.2448,275.9594,189141.0
2024-05-14 10:30:00,278.06,278.55,276.71,277.4,101644.0,275.9594,276.4457,274.6196,275.3044,101644.0
2024-05-14 11:00:00,277.48,277.91,276.9,277.03,68093.0,275.3838,275.8105,274.8082,274.9372,68093.0
2024-05-14 11:30:00,277.04,277.04,275.89,276.08,69262.0,274.9471,274.9471,273.8058,273.9943,69262.0
2024-05-14 12:00:00,276.09,276.32,275.39,275.74,68910.0,274.0043,274.2325,273.3096,273.6569,68910.0
2024-05-14 12:30:00,275.73,275.73,275.04,275.56,60467.0,273.647,273.647,272.9622,273.4783,60467.0
2024-05-14 13:00:00,275.61,276.01,275.29,275.88,58518.0,273.5279,273.9249,273.2103,273.7959,58518.0
2024-05-14 13:30:00,275.92,275.97,275.28,275.5,59669.0,273.8356,273.8852,273.2004,273.4187,59669.0
2024-05-14 14:00:00,275.57,276.66,275.57,276.45,60268.0,273.4882,274.57,273.4882,274.3616,60268.0
2024-05-14 14:30:00,276.5,276.88,276.24,276.66,63008.0,274.4112,274.7883,274.1531,274.57,63008.0
2024-05-14 15:00:00,276.7,277.61,276.36,277.33,87795.0,274.6097,275.5128,274.2722,275.2349,87795.0
2024-05-14 15:30:00,277.31,277.32,276.65,276.69,252579.0,275.2151,275.225,274.56,274.5997,252579.0
2024-05-15 09:30:00,279.74,282.94,279.73,282.19,435019.0,277.6267,280.8025,277.6168,280.0582,435019.0
2024-05-15 10:00:00,282.19,282.99,281.8,282.87,233322.0,280.0582,280.8521,279.6711,280.7331,233322.0
2024-05-15 10:30:00,282.91,283.8,282.75,283.33,185531.0,280.7728,281.656,280.614,281.1896,185531.0
2024-05-15 11:00:00,283.33,284.27,283.26,284.24,148531.0,281.1896,282.1225,281.1201,282.0927,148531.0
2024-05-15 11:30:00,284.21,284.29,283.57,283.98,151005.0,282.0629,282.1423,281.4278,281.8347,151005.0
2024-05-15 12:00:00,283.98,284.6,283.47,284.59,154770.0,281.8347,282.45,281.3285,282.4401,154770.0
2024-05-15 12:30:00,284.59,285.84,284.54,285.61,272377.0,282.4401,283.6806,282.3904,283.4524,272377.0
2024-05-15 13:00:00,285.59,286.74,285.53,286.55,217781.0,283.4325,284.5738,283.373,284.3853,217781.0
2024-05-15 13:30:00,286.58,287.38,286.34,286.43,370299.0,284.415,285.209,284.1768,284.2662,370299.0
2024-05-15 14:00:00,286.38,286.45,285.69,285.75,131860.0,284.2165,284.286,283.5318,283.5913,131860.0
2024-05-15 14:30:00,285.74,286.64,285.45,286.63,138783.0,283.5814,284.4746,283.2936,284.4646,138783.0
2024-05-15 15:00:00,286.58,287.38,286.21,287.31,130716.0,284.415,285.209,284.0478,285.1395,130716.0
2024-05-15 15:30:00,287.27,287.8,286.93,287.62,545249.0,285.0998,285.6258,284.7624,285.4472,545249.0
2024-05-16 09:30:00,289.42,290.02,286.15,287.04,282289.0,287.2336,287.829,283.9883,284.8716,282289.0
2024-05-16 10:00:00,286.96,287.12,285.29,286.3,144184.0,284.7922,284.9509,283.1348,284.1371,144184.0
2024-05-16 10:30:00,286.3,287.38,286.28,286.87,143324.0,284.1371,285.209,284.1173,284.7028,143324.0
2024-05-16 11:00:00,286.87,287.4,286.27,287.4,139985.0,284.7028,285.2288,284.1074,285.2288,139985.0
2024-05-16 11:30:00,287.47,288.0,286.49,286.75,107273.0,285.2983,285.8243,284.3257,284.5837,107273.0
2024-05-16 12:00:00,286.75,286.79,285.87,285.96,97704.0,284.5837,284.6234,283.7104,283.7997,97704.0
2024-05-16 12:30:00,285.92,286.91,285.54,286.8,61525.0,283.76,284.7425,283.3829,284.6334,61525.0
2024-05-16 13:00:00,286.82,286.84,285.38,285.53,62434.0,284.6532,284.6731,283.2241,283.373,62434.0
2024-05-16 13:30:00,285.53,286.27,285.39,286.27,49988.0,283.373,284.1074,283.234,284.1074,49988.0
2024-05-16 14:00:00,286.27,286.62,285.65,286.48,59605.0,284.1074,284.4547,283.4921,284.3158,59605.0
2024-05-16 14:30:00,286.46,287.02,286.42,286.84,62895.0,284.2959,284.8517,284.2562,284.6731,62895.0
2024-05-16 15:00:00,286.84,286.84,285.92,286.45,69926.0,284.6731,284.6731,283.76,284.286,69926.0
2024-05-16 15:30:00,286.4,286.48,284.58,284.61,307406.0,284.2364,284.3158,282.4301,282.4599,307406.0
2024-05-17 09:30:00,287.04,287.34,285.38,286.77,262229.0,284.8716,285.1693,283.2241,284.6036,262229.0
2024-05-17 10:00:00,286.75,286.93,285.8,286.62,179789.0,284.5837,284.7624,283.6409,284.4547,179789.0
2024-05-17 10:30:00,286.63,286.77,286.12,286.18,131557.0,284.4646,284.6036,283.9585,284.018,131557.0
2024-05-17 11:00:00,286.18,286.52,285.75,286.52,103780.0,284.018,284.3555,283.5913,284.3555,103780.0
2024-05-17 11:30:00,286.53,286.91,286.08,286.81,74137.0,284.3654,284.7425,283.9188,284.6433,74137.0
2024-05-17 12:00:00,286.81,287.09,286.54,286.65,75662.0,284.6433,284.9212,284.3753,284.4845,75662.0
2024-05-17 12:30:00,286.64,287.24,286.39,286.88,111929.0,284.4746,285.07,284.2265,284.7128,111929.0
2024-05-17 13:00:00,286.9,287.17,286.56,286.85,96650.0,284.7326,285.0006,284.3952,284.683,96650.0
2024-05-17 13:30:00,286.85,287.29,286.1,286.17,52542.0,284.683,285.1197,283.9387,284.0081,52542.0
2024-05-17 14:00:00,286.2,286.2,284.26,285.03,133158.0,284.0379,284.0379,282.1126,282.8767,133158.0
2024-05-17 14:30:00,285.03,286.4,284.84,286.21,138841.0,282.8767,284.2364,282.6882,284.0478,138841.0
2024-05-17 15:00:00,286.16,286.4,285.87,286.32,61403.0,283.9982,284.2364,283.7104,284.157,61403.0
2024-05-17 15:30:00,286.32,286.41,285.18,285.58,298904.0,284.157,284.2463,283.0256,283.4226,298904.0
2024-05-20 09:30:00,286.0,287.15,285.11,286.95,149427.0,283.8394,284.9807,282.9561,284.7822,149427.0
2024-05-20 10:00:00,286.97,287.5,286.72,287.36,95768.0,284.8021,285.3281,284.554,285.1891,95768.0
2024-05-20 10:30:00,287.39,287.58,286.87,287.3,51509.0,285.2189,285.4075,284.7028,285.1296,51509.0
2024-05-20 11:00:00,287.29,287.59,286.85,287.45,44228.0,285.1197,285.4174,284.683,285.2785,44228.0
2024-05-20 11:30:00,287.4,287.73,286.79,287.02,46455.0,285.2288,285.5563,284.6234,284.8517,46455.0
2024-05-20 12:00:00,287.13,287.55,286.47,286.65,35039.0,284.9609,285.3777,284.3059,284.4845,35039.0
2024-05-20 12:30:00,286.65,287.19,286.54,287.1,57498.0,284.4845,285.0204,284.3753,284.9311,57498.0
2024-05-20 13:00:00,287.11,287.57,286.87,286.91,52840.0,284.941,285.3975,284.7028,284.7425,52840.0
2024-05-20 13:30:00,286.83,287.09,286.7,286.92,39901.0,284.6631,284.9212,284.5341,284.7525,39901.0
2024-05-20 14:00:00,286.86,287.07,286.0,286.99,66353.0,284.6929,284.9013,283.8394,284.8219,66353.0
2024-05-20 14:30:00,286.99,287.33,286.75,286.86,42278.0,284.8219,285.1594,284.5837,284.6929,42278.0
2024-05-20 15:00:00,286.83,287.11,286.55,287.0,66190.0,284.6631,284.941,284.3853,284.8319,66190.0
2024-05-20 15:30:00,286.97,287.19,286.43,287.19,264297.0,284.8021,285.0204,284.2662,285.0204,264297.0
2024-05-21 09:30:00,286.79,286.99,283.29,284.87,295351.0,284.6234,284.8219,281.1499,282.7179,295351.0
2024-05-21 10:00:00,284.94,286.48,284.78,286.4,88460.0,282.7874,284.3158,282.6286,284.2364,88460.0
2024-05-21 10:30:00,286.39,287.17,286.39,286.82,63735.0,284.2265,285.0006,284.2265,284.6532,63735.0
2024-05-21 11:00:00,286.81,287.22,286.64,286.75,47159.0,284.6433,285.0502,284.4746,284.5837,47159.0
2024-05-21 11:30:00,286.77,287.05,286.56,286.62,41857.0,284.6036,284.8815,284.3952,284.4547,41857.0
2024-05-21 12:00:00,286.68,287.0,286.37,286.44,54959.0,284.5143,284.8319,284.2066,284.2761,54959.0
2024-05-21 12:30:00,286.45,286.49,285.71,285.86,67541.0,284.286,284.3257,283.5516,283.7005,67541.0
2024-05-21 13:00:00,285.82,286.02,284.52,284.87,142691.0,283.6608,283.8593,282.3706,282.7179,142691.0
2024-05-21 13:30:00,284.82,285.56,284.78,285.38,72921.0,282.6683,283.4027,282.6286,283.2241,72921.0
2024-05-21 14:00:00,285.4,285.43,284.43,284.58,47160.0,283.2439,283.2737,282.2813,282.4301,47160.0
2024-05-21 14:30:00,284.56,284.74,283.73,283.88,140477.0,282.4103,282.5889,281.5866,281.7354,140477.0
2024-05-21 15:00:00,283.91,284.32,283.75,283.77,105579.0,281.7652,282.1721,281.6064,281.6263,105579.0
2024-05-21 15:30:00,283.77,284.05,283.38,283.8,289132.0,281.6263,281.9041,281.2392,281.656,289132.0
2024-05-22 09:30:00,283.41,286.87,283.41,286.46,219303.0,281.269,284.7028,281.269,284.2959,219303.0
2024-05-22 10:00:00,286.48,287.09,285.78,286.82,192205.0,284.3158,284.9212,283.6211,284.6532,192205.0
2024-05-22 10:30:00,286.7,286.71,285.63,285.71,79529.0,284.5341,284.544,283.4722,283.5516,79529.0
2024-05-22 11:00:00,285.75,286.98,285.73,286.76,152955.0,283.5913,284.812,283.5714,284.5937,152955.0
2024-05-22 11:30:00,286.77,286.99,285.98,286.46,52258.0,284.6036,284.8219,283.8196,284.2959,52258.0
2024-05-22 12:00:00,286.42,286.82,286.21,286.21,80861.0,284.2562,284.6532,284.0478,284.0478,80861.0
2024-05-22 12:30:00,286.24,286.28,285.23,285.46,100860.0,284.0776,284.1173,283.0752,283.3035,100860.0
2024-05-22 13:00:00,285.38,285.6,284.78,284.85,58898.0,283.2241,283.4424,282.6286,282.6981,58898.0
2024-05-22 13:30:00,284.82,284.84,283.36,284.2,128607.0,282.6683,282.6882,281.2194,282.053,128607.0
2024-05-22 14:00:00,284.17,284.22,282.92,283.46,233067.0,282.0232,282.0729,280.7827,281.3186,233067.0
2024-05-22 14:30:00,283.41,283.68,282.96,283.56,84597.0,281.269,281.5369,280.8224,281.4178,84597.0
2024-05-22 15:00:00,283.53,284.1,283.22,283.75,84534.0,281.3881,281.9538,281.0804,281.6064,84534.0
2024-05-22 15:30:00,283.76,284.22,282.83,283.8,336750.0,281.6163,282.0729,280.6934,281.656,336750.0
2024-05-23 09:30:00,286.68,287.0,281.12,281.44,330817.0,284.5143,284.8319,278.9963,279.3139,330817.0
2024-05-23 10:00:00,281.53,282.63,279.7,279.96,417152.0,279.4032,280.4949,277.587,277.845,417152.0
2024-05-23 10:30:00,280.11,280.11,278.41,278.55,350220.0,277.9939,277.9939,276.3067,276.4457,350220.0
2024-05-23 11:00:00,278.64,279.83,278.6,279.49,173865.0,276.535,277.716,276.4953,277.3786,173865.0
2024-05-23 11:30:00,279.55,280.8,279.49,280.55,168847.0,277.4381,278.6787,277.3786,278.4306,168847.0
2024-05-23 12:00:00,280.54,281.54,280.28,281.46,90123.0,278.4207,279.4131,278.1626,279.3337,90123.0
2024-05-23 12:30:00,281.41,281.55,280.21,280.25,101973.0,279.2841,279.423,278.0931,278.1328,101973.0
2024-05-23 13:00:00,280.25,280.57,279.55,280.35,89263.0,278.1328,278.4504,277.4381,278.2321,89263.0
2024-05-23 13:30:00,280.37,280.67,278.78,278.78,119215.0,278.2519,278.5497,276.674,276.674,119215.0
2024-05-23 14:00:00,278.96,279.04,278.01,278.26,73053.0,276.8526,276.932,275.9098,276.1579,73053.0
2024-05-23 14:30:00,278.24,278.29,277.61,277.77,189445.0,276.138,276.1877,275.5128,275.6716,189445.0
2024-05-23 15:00:00,277.79,278.36,277.46,277.65,174328.0,275.6914,276.2571,275.3639,275.5525,174328.0
2024-05-23 15:30:00,277.66,278.59,277.57,278.49,327322.0,275.5624,276.4854,275.4731,276.3861,327322.0
2024-05-24 09:30:00,270.93,272.5,268.53,271.03,1236689.0,268.8833,270.4414,266.5014,268.9825,1236689.0
2024-05-24 10:00:00,271.08,272.21,270.06,271.46,437747.0,269.0321,270.1536,268.0198,269.4093,437747.0
2024-05-24 10:30:00,271.53,273.51,270.62,273.28,265351.0,269.4787,271.4438,268.5756,271.2155,265351.0
2024-05-24 11:00:00,273.28,274.96,273.19,274.22,225337.0,271.2155,272.8828,271.1262,272.1484,225337.0
2024-05-24 11:30:00,274.18,274.78,272.84,273.59,278409.0,272.1087,272.7042,270.7788,271.5232,278409.0
2024-05-24 12:00:00,273.62,273.7,272.49,272.79,233085.0,271.5529,271.6323,270.4315,270.7292,233085.0
2024-05-24 12:30:00,272.84,272.84,271.52,271.54,257035.0,270.7788,270.7788,269.4688,269.4886,257035.0
2024-05-24 13:00:00,271.54,272.51,271.45,271.87,224311.0,269.4886,270.4513,269.3993,269.8162,224311.0
2024-05-24 13:30:00,271.88,272.0,270.54,271.08,358566.0,269.8261,269.9452,268.4962,269.0321,358566.0
2024-05-24 14:00:00,271.03,271.52,270.29,270.63,249887.0,268.9825,269.4688,268.2481,268.5855,249887.0
2024-05-24 14:30:00,270.6,271.07,270.29,270.3,292274.0,268.5557,269.0222,268.2481,268.258,292274.0
2024-05-24 15:00:00,270.28,271.65,269.87,271.43,295735.0,268.2382,269.5978,267.8313,269.3795,295735.0
2024-05-24 15:30:00,271.4,272.51,271.13,272.39,716949.0,269.3497,270.4513,269.0817,270.3322,716949.0
2024-05-28 09:30:00,273.1,273.23,267.69,268.39,1336387.0,271.0369,271.1659,265.6677,266.3624,1336387.0
2024-05-28 10:00:00,268.44,271.4,267.96,271.02,551916.0,266.4121,269.3497,265.9357,268.9726,551916.0
2024-05-28 10:30:00,270.95,271.77,270.69,270.83,245953.0,268.9031,269.7169,268.6451,268.784,245953.0
2024-05-28 11:00:00,270.75,271.34,270.33,270.65,264738.0,268.7046,269.2902,268.2878,268.6054,264738.0
2024-05-28 11:30:00,270.69,270.76,269.81,269.81,230108.0,268.6451,268.7145,267.7717,267.7717,230108.0
2024-05-28 12:00:00,269.92,269.92,268.63,269.23,331609.0,267.8809,267.8809,266.6006,267.1961,331609.0
2024-05-28 12:30:00,269.23,269.54,268.46,268.85,286403.0,267.1961,267.5038,266.4319,266.819,286403.0
2024-05-28 13:00:00,268.91,268.96,268.11,268.68,242372.0,266.8785,266.9281,266.0846,266.6503,242372.0
2024-05-28 13:30:00,268.68,268.94,267.78,268.15,303808.0,266.6503,266.9083,265.7571,266.1243,303808.0
2024-05-28 14:00:00,268.15,268.47,267.8,267.95,441513.0,266.1243,266.4418,265.7769,265.9258,441513.0
2024-05-28 14:30:00,267.95,268.09,267.16,267.66,320073.0,265.9258,266.0647,265.1417,265.638,320073.0
2024-05-28 15:00:00,267.69,268.64,267.48,268.27,277251.0,265.6677,266.6106,265.4593,266.2434,277251.0
2024-05-28 15:30:00,268.29,269.91,268.25,269.87,764502.0,266.2632,267.871,266.2235,267.8313,764502.0
2024-05-29 09:30:00,268.0,270.89,267.77,270.46,664865.0,265.9754,268.8436,265.7471,268.4168,664865.0
2024-05-29 10:00:00,270.43,271.71,269.53,271.4,380553.0,268.387,269.6574,267.4938,269.3497,380553.0
2024-05-29 10:30:00,271.54,272.87,271.39,272.0,469185.0,269.4886,270.8086,269.3398,269.9452,469185.0
2024-05-29 11:00:00,272.01,272.15,271.1,271.71,193896.0,269.9551,270.094,269.052,269.6574,193896.0
2024-05-29 11:30:00,271.65,271.87,271.03,271.33,174434.0,269.5978,269.8162,268.9825,269.2802,174434.0
2024-05-29 12:00:00,271.37,271.37,270.28,270.39,294999.0,269.3199,269.3199,268.2382,268.3473,294999.0
2024-05-29 12:30:00,270.4,271.0,270.12,270.85,195985.0,268.3573,268.9527,268.0794,268.8039,195985.0
2024-05-29 13:00:00,270.78,271.08,270.22,270.98,140512.0,268.7344,269.0321,268.1786,268.9329,140512.0
2024-05-29 13:30:00,270.96,271.65,270.73,271.39,236740.0,268.913,269.5978,268.6848,269.3398,236740.0
2024-05-29 14:00:00,271.43,271.66,271.15,271.34,206404.0,269.3795,269.6077,269.1016,269.2902,206404.0
2024-05-29 14:30:00,271.29,271.5,270.79,270.96,255070.0,269.2405,269.4489,268.7443,268.913,255070.0
2024-05-29 15:00:00,270.98,272.04,270.8,271.82,359877.0,268.9329,269.9849,268.7542,269.7665,359877.0
2024-05-29 15:30:00,271.8,272.5,271.36,272.18,1163378.0,269.7467,270.4414,269.31,270.1238,1163378.0
2024-05-30 09:30:00,223.4,225.09,218.3,218.78,9226610.0,221.7123,223.3896,216.6508,217.1272,9226610.0
2024-05-30 10:00:00,218.84,219.12,215.4,218.76,6542562.0,217.1868,217.4647,213.7728,217.1074,6542562.0
2024-05-30 10:30:00,218.81,219.78,215.2,216.0,3774990.0,217.157,218.1197,213.5743,214.3682,3774990.0
2024-05-30 11:00:00,215.93,216.39,214.0,214.8,3660641.0,214.2988,214.7553,212.3833,213.1773,3660641.0
2024-05-30 11:30:00,214.81,216.9,213.29,216.14,3160410.0,213.1872,215.2614,211.6787,214.5072,3160410.0
2024-05-30 12:00:00,216.12,218.76,215.5,217.46,2600786.0,214.4873,217.1074,213.872,215.8172,2600786.0
2024-05-30 12:30:00,217.43,219.36,216.29,217.63,2247375.0,215.7874,217.7028,214.656,215.9859,2247375.0
2024-05-30 13:00:00,217.61,218.32,214.7,214.93,2270015.0,215.9661,216.6707,213.078,213.3063,2270015.0
2024-05-30 13:30:00,214.94,214.98,213.01,213.37,2455578.0,213.3162,213.3559,211.4008,211.7581,2455578.0
2024-05-30 14:00:00,213.37,213.99,212.0,213.53,2152791.0,211.7581,212.3734,210.3984,211.9169,2152791.0
2024-05-30 14:30:00,213.56,214.57,213.3,213.93,2585844.0,211.9467,212.949,211.6886,212.3139,2585844.0
2024-05-30 15:00:00,213.93,215.48,213.92,215.08,3161688.0,212.3139,213.8522,212.3039,213.4552,3161688.0
2024-05-30 15:30:00,215.08,218.25,213.83,218.0,6462092.0,213.4552,216.6012,212.2146,216.3531,6462092.0
2024-05-31 09:30:00,219.11,223.3,217.2,219.0,4423980.0,217.4547,221.6131,215.5592,217.3456,4423980.0
2024-05-31 10:00:00,218.95,219.9,217.82,217.83,1600379.0,217.2959,218.2388,216.1745,216.1844,1600379.0
2024-05-31 10:30:00,217.83,218.18,216.06,217.28,1727886.0,216.1844,216.5318,214.4278,215.6386,1727886.0
2024-05-31 11:00:00,217.27,220.91,216.09,218.93,1298125.0,215.6286,219.2411,214.4575,217.2761,1298125.0
2024-05-31 11:30:00,218.89,221.57,218.57,220.61,1086265.0,217.2364,219.8961,216.9188,218.9434,1086265.0
2024-05-31 12:00:00,220.65,222.86,220.34,222.76,968561.0,218.9831,221.1764,218.6754,221.0772,968561.0
2024-05-31 12:30:00,222.82,226.39,222.57,225.95,2070618.0,221.1367,224.6797,220.8886,224.2431,2070618.0
2024-05-31 13:00:00,225.97,228.44,224.89,225.92,3007352.0,224.2629,226.7142,223.1911,224.2133,3007352.0
2024-05-31 13:30:00,225.92,227.54,225.89,227.53,1216919.0,224.2133,225.821,224.1835,225.8111,1216919.0
2024-05-31 14:00:00,227.53,229.23,227.53,228.4,1349255.0,225.8111,227.4983,225.8111,226.6745,1349255.0
2024-05-31 14:30:00,228.37,229.66,227.52,229.39,1054779.0,226.6448,227.925,225.8012,227.6571,1054779.0
2024-05-31 15:00:00,229.39,230.87,228.84,230.52,1536217.0,227.6571,229.1259,227.1112,228.7785,1536217.0
2024-05-31 15:30:00,230.51,234.62,230.11,234.42,4780416.0,228.7686,232.8476,228.3716,232.6491,4780416.0
2024-06-03 09:30:00,234.62,240.99,231.52,233.79,3994773.0,232.8476,239.1694,229.771,232.0238,3994773.0
2024-06-03 10:00:00,233.89,236.34,233.52,235.47,1221235.0,232.1231,234.5546,231.7559,233.6911,1221235.0
2024-06-03 10:30:00,235.42,235.75,232.73,233.79,1187192.0,233.6415,233.969,230.9718,232.0238,1187192.0
2024-06-03 11:00:00,233.69,233.98,231.15,231.31,1061328.0,231.9246,232.2124,229.4038,229.5626,1061328.0
2024-06-03 11:30:00,231.27,233.64,230.46,233.4,887675.0,229.5229,231.875,228.719,231.6368,887675.0
2024-06-03 12:00:00,233.4,234.15,231.63,232.32,727792.0,231.6368,232.3811,229.8801,230.5649,727792.0
2024-06-03 12:30:00,232.21,232.83,231.5,232.5,495844.0,230.4558,231.0711,229.7511,230.7436,495844.0
2024-06-03 13:00:00,232.45,232.55,230.21,231.66,600606.0,230.694,230.7932,228.4709,229.9099,600606.0
2024-06-03 13:30:00,231.68,232.45,231.16,232.38,513010.0,229.9298,230.694,229.4137,230.6245,513010.0
2024-06-03 14:00:00,232.38,232.85,231.65,232.11,367376.0,230.6245,231.0909,229.9,230.3565,367376.0
2024-06-03 14:30:00,232.1,232.55,231.59,232.29,562366.0,230.3466,230.7932,229.8404,230.5352,562366.0
2024-06-03 15:00:00,232.28,234.16,231.74,233.85,557196.0,230.5252,232.391,229.9893,232.0834,557196.0
2024-06-03 15:30:00,233.88,237.16,233.65,236.62,1980229.0,232.1132,235.3684,231.8849,234.8325,1980229.0
2024-06-04 09:30:00,235.72,240.21,235.45,239.6,1670926.0,233.9392,238.3953,233.6713,237.7899,1670926.0
2024-06-04 10:00:00,239.66,240.59,236.83,236.91,1064343.0,237.8495,238.7725,235.0409,235.1203,1064343.0
2024-06-04 10:30:00,236.91,237.93,234.81,234.92,836939.0,235.1203,236.1326,233.0361,233.1453,836939.0
2024-06-04 11:00:00,234.88,235.08,232.86,233.18,647406.0,233.1056,233.3041,231.1009,231.4184,647406.0
2024-06-04 11:30:00,233.18,234.45,232.2,233.81,599136.0,231.4184,232.6788,230.4458,232.0437,599136.0
2024-06-04 12:00:00,233.84,234.74,233.81,234.35,357866.0,232.0735,232.9667,232.0437,232.5796,357866.0
2024-06-04 12:30:00,234.37,234.52,233.49,233.94,221120.0,232.5994,232.7483,231.7261,232.1727,221120.0
2024-06-04 13:00:00,233.99,234.25,233.25,233.9,177365.0,232.2223,232.4804,231.4879,232.133,177365.0
2024-06-04 13:30:00,233.92,234.02,233.3,233.68,181565.0,232.1528,232.2521,231.5375,231.9147,181565.0
2024-06-04 14:00:00,233.73,235.13,233.36,235.06,329149.0,231.9643,233.3537,231.5971,233.2842,329149.0
2024-06-04 14:30:00,235.11,235.62,234.72,235.1,342036.0,233.3339,233.84,232.9468,233.3239,342036.0
2024-06-04 15:00:00,235.06,235.09,233.85,234.14,388061.0,233.2842,233.314,232.0834,232.3712,388061.0
2024-06-04 15:30:00,234.14,235.08,233.85,234.96,784886.0,232.3712,233.3041,232.0834,233.185,784886.0
2024-06-05 09:30:00,235.64,236.43,231.62,232.25,1260876.0,233.8599,234.6439,229.8702,230.4955,1260876.0
2024-06-05 10:00:00,232.12,233.57,231.55,232.96,541263.0,230.3664,231.8055,229.8008,231.2001,541263.0
2024-06-05 10:30:00,233.01,233.68,231.97,232.72,537820.0,231.2497,231.9147,230.2176,230.9619,537820.0
2024-06-05 11:00:00,232.74,233.72,232.74,233.12,482233.0,230.9818,231.9544,230.9818,231.3589,482233.0
2024-06-05 11:30:00,233.13,234.61,232.68,234.51,540946.0,231.3688,232.8376,230.9222,232.7384,540946.0
2024-06-05 12:00:00,234.51,234.66,233.11,233.82,419659.0,232.7384,232.8873,231.349,232.0536,419659.0
2024-06-05 12:30:00,233.83,234.64,233.25,233.38,293998.0,232.0635,232.8674,231.4879,231.6169,293998.0
2024-06-05 13:00:00,233.35,234.12,233.27,234.06,195549.0,231.5872,232.3513,231.5078,232.2918,195549.0
2024-06-05 13:30:00,234.06,234.97,233.96,234.6,346387.0,232.2918,233.1949,232.1925,232.8277,346387.0
2024-06-05 14:00:00,234.59,235.34,234.46,235.31,338500.0,232.8178,233.5621,232.6888,233.5323,338500.0
2024-06-05 14:30:00,235.32,236.1,235.22,235.88,307824.0,233.5423,234.3164,233.443,234.098,307824.0
2024-06-05 15:00:00,235.83,236.68,235.68,235.78,464600.0,234.0484,234.892,233.8996,233.9988,464600.0
2024-06-05 15:30:00,235.74,236.92,235.46,236.55,800521.0,233.9591,235.1302,233.6812,234.763,800521.0
2024-06-06 09:30:00,239.88,246.55,239.45,244.39,2241683.0,238.0678,244.6874,237.6411,242.5438,2241683.0
2024-06-06 10:00:00,244.32,246.75,243.43,246.11,765056.0,242.4743,244.8859,241.591,244.2508,765056.0
2024-06-06 10:30:00,246.06,246.47,244.78,245.16,441923.0,244.2011,244.608,242.9308,243.3079,441923.0
2024-06-06 11:00:00,245.16,246.07,243.34,243.89,479068.0,243.3079,244.2111,241.5017,242.0475,479068.0
2024-06-06 11:30:00,243.92,243.95,242.12,242.29,384996.0,242.0773,242.1071,240.2909,240.4596,384996.0
2024-06-06 12:00:00,242.33,243.44,241.42,242.82,389054.0,240.4993,241.6009,239.5962,240.9856,389054.0
2024-06-06 12:30:00,242.84,244.02,242.74,243.95,270872.0,241.0055,242.1765,240.9062,242.1071,270872.0
2024-06-06 13:00:00,243.92,243.96,242.58,242.69,160264.0,242.0773,242.117,240.7474,240.8566,160264.0
2024-06-06 13:30:00,242.69,243.0,241.43,241.47,211046.0,240.8566,241.1643,239.6061,239.6458,211046.0
2024-06-06 14:00:00,241.48,241.63,240.46,241.6,283871.0,239.6557,239.8046,238.6434,239.7748,283871.0
2024-06-06 14:30:00,241.6,243.27,241.38,243.27,335001.0,239.7748,241.4322,239.5565,241.4322,335001.0
2024-06-06 15:00:00,243.22,244.4,243.12,244.29,485029.0,241.3826,242.5537,241.2833,242.4445,485029.0
2024-06-06 15:30:00,244.25,244.26,242.48,242.79,840483.0,242.4048,242.4147,240.6482,240.9558,840483.0
2024-06-07 09:30:00,242.33,242.81,240.28,241.88,523626.0,240.4993,240.9757,238.4648,240.0527,523626.0
2024-06-07 10:00:00,241.96,242.93,241.42,242.78,256771.0,240.1321,241.0948,239.5962,240.9459,256771.0
2024-06-07 10:30:00,242.76,243.52,242.11,242.17,256675.0,240.9261,241.6803,240.281,240.3405,256675.0
2024-06-07 11:00:00,242.22,242.57,241.31,242.51,184244.0,240.3901,240.7375,239.487,240.678,184244.0
2024-06-07 11:30:00,242.53,243.28,242.43,242.96,229052.0,240.6978,241.4421,240.5986,241.1246,229052.0
2024-06-07 12:00:00,242.95,243.06,242.4,242.79,183221.0,241.1146,241.2238,240.5688,240.9558,183221.0
2024-06-07 12:30:00,242.8,243.02,242.4,243.0,174513.0,240.9658,241.1841,240.5688,241.1643,174513.0
2024-06-07 13:00:00,242.97,243.62,242.21,243.46,189358.0,241.1345,241.7796,240.3802,241.6208,189358.0
2024-06-07 13:30:00,243.5,243.93,243.34,243.51,224707.0,241.6605,242.0872,241.5017,241.6704,224707.0
2024-06-07 14:00:00,243.47,243.52,242.08,242.88,203774.0,241.6307,241.6803,240.2512,241.0452,203774.0
2024-06-07 14:30:00,242.81,243.07,242.51,242.57,187401.0,240.9757,241.2337,240.678,240.7375,187401.0
2024-06-07 15:00:00,242.51,242.8,241.9,242.61,257804.0,240.678,240.9658,240.0726,240.7772,257804.0
2024-06-07 15:30:00,242.6,242.67,241.68,241.71,528785.0,240.7673,240.8367,239.8542,239.884,528785.0
2024-06-10 09:30:00,241.79,243.64,240.44,240.83,588570.0,239.9634,241.7994,238.6236,239.0106,588570.0
2024-06-10 10:00:00,240.81,243.3,240.81,243.27,355246.0,238.9908,241.462,238.9908,241.4322,355246.0
2024-06-10 10:30:00,243.27,243.35,241.68,241.89,252592.0,241.4322,241.5116,239.8542,240.0626,252592.0
2024-06-10 11:00:00,241.89,242.28,241.58,242.26,139054.0,240.0626,240.4497,239.755,240.4298,139054.0
2024-06-10 11:30:00,242.3,242.53,241.77,242.25,154942.0,240.4695,240.6978,239.9435,240.4199,154942.0
2024-06-10 12:00:00,242.34,243.07,242.32,242.99,218169.0,240.5092,241.2337,240.4894,241.1543,218169.0
2024-06-10 12:30:00,242.99,242.99,242.05,242.11,144600.0,241.1543,241.1543,240.2214,240.281,144600.0
2024-06-10 13:00:00,242.12,242.16,240.53,240.54,262632.0,240.2909,240.3306,238.7129,238.7228,262632.0
2024-06-10 13:30:00,240.57,241.18,240.43,240.97,297439.0,238.7526,239.358,238.6137,239.1496,297439.0
2024-06-10 14:00:00,240.97,241.7,240.73,241.46,315372.0,239.1496,239.8741,238.9114,239.6359,315372.0
2024-06-10 14:30:00,241.45,242.02,241.3,241.64,182521.0,239.626,240.1917,239.4771,239.8145,182521.0
2024-06-10 15:00:00,241.61,241.74,240.7,241.0,300324.0,239.7848,239.9138,238.8816,239.1794,300324.0
2024-06-10 15:30:00,240.99,241.99,240.71,241.88,515336.0,239.1694,240.1619,238.8916,240.0527,515336.0
2024-06-11 09:30:00,241.16,241.23,236.26,238.71,906011.0,239.3382,239.4076,234.4752,236.9067,906011.0
2024-06-11 10:00:00,238.71,242.71,238.62,242.28,704269.0,236.9067,240.8764,236.8173,240.4497,704269.0
2024-06-11 10:30:00,242.3,243.75,241.55,241.59,436536.0,240.4695,241.9086,239.7252,239.7649,436536.0
2024-06-11 11:00:00,241.69,241.8,240.13,240.29,271468.0,239.8641,239.9733,238.3159,238.4747,271468.0
2024-06-11 11:30:00,240.24,240.81,239.88,239.96,229802.0,238.4251,238.9908,238.0678,238.1472,229802.0
2024-06-11 12:00:00,239.96,240.31,238.72,238.94,287598.0,238.1472,238.4946,236.9166,237.1349,287598.0
2024-06-11 12:30:00,238.89,239.72,238.69,239.44,275861.0,237.0853,237.909,236.8868,237.6311,275861.0
2024-06-11 13:00:00,239.44,240.23,239.03,239.98,181420.0,237.6311,238.4152,237.2242,238.1671,181420.0
2024-06-11 13:30:00,240.05,241.17,240.04,241.17,147432.0,238.2365,239.3481,238.2266,239.3481,147432.0
2024-06-11 14:00:00,241.13,241.58,240.98,241.4,147067.0,239.3084,239.755,239.1595,239.5763,147067.0
2024-06-11 14:30:00,241.42,241.62,241.04,241.49,163801.0,239.5962,239.7947,239.2191,239.6657,163801.0
2024-06-11 15:00:00,241.48,241.76,240.71,241.06,256203.0,239.6557,239.9336,238.8916,239.2389,256203.0
2024-06-11 15:30:00,241.07,241.2,240.15,241.04,489413.0,239.2488,239.3779,238.3358,239.2191,489413.0
2024-06-12 09:30:00,240.56,242.2,238.03,239.08,1034675.0,238.7427,240.3703,236.2318,237.2739,1034675.0
2024-06-12 10:00:00,239.1,239.14,237.42,237.93,629157.0,237.2937,237.3334,235.6264,236.1326,629157.0
2024-06-12 10:30:00,237.96,238.29,237.15,238.06,498145.0,236.1623,236.4898,235.3584,236.2616,498145.0
2024-06-12 11:00:00,238.0,238.12,236.89,237.93,394893.0,236.202,236.3211,235.1004,236.1326,394893.0
2024-06-12 11:30:00,237.87,238.09,237.48,237.83,303230.0,236.073,236.2913,235.686,236.0333,303230.0
2024-06-12 12:00:00,237.77,237.77,237.07,237.24,195398.0,235.9738,235.9738,235.2791,235.4478,195398.0
2024-06-12 12:30:00,237.24,237.82,237.0,237.59,348539.0,235.4478,236.0234,235.2096,235.7951,348539.0
2024-06-12 13:00:00,237.64,237.79,236.3,236.3,251939.0,235.8447,235.9936,234.5149,234.5149,251939.0
2024-06-12 13:30:00,236.3,237.1,236.05,237.1,258515.0,234.5149,235.3088,234.2668,235.3088,258515.0
2024-06-12 14:00:00,236.99,237.19,235.97,236.15,329830.0,235.1997,235.3981,234.1874,234.366,329830.0
2024-06-12 14:30:00,236.16,236.24,234.89,235.71,386139.0,234.3759,234.4553,233.1155,233.9293,386139.0
2024-06-12 15:00:00,235.72,238.42,235.67,236.57,534735.0,233.9392,236.6189,233.8896,234.7828,534735.0
2024-06-12 15:30:00,236.58,236.81,235.59,235.62,1096245.0,234.7928,235.021,233.8102,233.84,1096245.0
2024-06-13 09:30:00,235.52,235.65,232.64,233.8,1028384.0,233.7408,233.8698,230.8825,232.0338,1028384.0
2024-06-13 10:00:00,233.9,234.37,232.87,233.17,484163.0,232.133,232.5994,231.1108,231.4085,484163.0
2024-06-13 10:30:00,233.19,233.23,231.1,231.39,609421.0,231.4284,231.4681,229.3542,229.642,609421.0
2024-06-13 11:00:00,231.46,231.46,230.35,230.87,624646.0,229.7114,229.7114,228.6098,229.1259,624646.0
2024-06-13 11:30:00,230.89,230.94,229.78,230.25,531110.0,229.1457,229.1954,228.0441,228.5106,531110.0
2024-06-13 12:00:00,230.24,231.11,229.93,229.96,544586.0,228.5006,229.3641,228.193,228.2228,544586.0
2024-06-13 12:30:00,229.94,230.6,229.67,230.57,573911.0,228.2029,228.8579,227.935,228.8282,573911.0
2024-06-13 13:00:00,230.55,231.33,230.34,230.78,431657.0,228.8083,229.5824,228.5999,229.0366,431657.0
2024-06-13 13:30:00,230.79,230.9,230.06,230.37,494095.0,229.0465,229.1557,228.322,228.6297,494095.0
2024-06-13 14:00:00,230.37,230.98,230.14,230.38,399916.0,228.6297,229.2351,228.4014,228.6396,399916.0
2024-06-13 14:30:00,230.38,230.41,229.71,229.98,416447.0,228.6396,228.6694,227.9747,228.2426,416447.0
2024-06-13 15:00:00,229.96,230.58,229.91,229.99,417198.0,228.2228,228.8381,228.1731,228.2525,417198.0
2024-06-13 15:30:00,229.96,230.12,228.66,228.96,1495225.0,228.2228,228.3816,226.9326,227.2303,1495225.0
2024-06-14 09:30:00,229.35,235.25,229.2,234.95,1123121.0,227.6174,233.4728,227.4685,233.1751,1123121.0
2024-06-14 10:00:00,234.94,235.0,232.15,232.46,650991.0,233.1651,233.2247,230.3962,230.7039,650991.0
2024-06-14 10:30:00,232.48,233.35,231.9,232.84,339317.0,230.7237,231.5872,230.1481,231.081,339317.0
2024-06-14 11:00:00,232.82,232.86,231.94,232.16,387693.0,231.0612,231.1009,230.1878,230.4061,387693.0
2024-06-14 11:30:00,232.19,232.93,232.16,232.84,404746.0,230.4359,231.1703,230.4061,231.081,404746.0
2024-06-14 12:00:00,232.87,232.87,230.76,231.27,322331.0,231.1108,231.1108,229.0167,229.5229,322331.0
2024-06-14 12:30:00,231.27,231.94,231.13,231.73,192628.0,229.5229,230.1878,229.3839,229.9794,192628.0
2024-06-14 13:00:00,231.77,232.2,231.45,231.61,302082.0,230.0191,230.4458,229.7015,229.8603,302082.0
2024-06-14 13:30:00,231.59,231.91,231.19,231.61,201000.0,229.8404,230.158,229.4435,229.8603,201000.0
2024-06-14 14:00:00,231.61,231.83,231.26,231.55,189214.0,229.8603,230.0786,229.5129,229.8008,189214.0
2024-06-14 14:30:00,231.55,232.31,231.14,232.27,254856.0,229.8008,230.555,229.3938,230.5153,254856.0
2024-06-14 15:00:00,232.21,232.58,232.0,232.08,157849.0,230.4558,230.823,230.2474,230.3267,157849.0
2024-06-14 15:30:00,232.07,232.19,231.14,231.87,540475.0,230.3168,230.4359,229.3938,230.1183,540475.0
2024-06-17 09:30:00,230.28,231.84,229.34,231.56,494483.0,228.5403,230.0886,227.6074,229.8107,494483.0
2024-06-17 10:00:00,231.65,231.65,229.99,230.25,273759.0,229.9,229.9,228.2525,228.5106,273759.0
2024-06-17 10:30:00,230.25,230.54,229.65,229.79,231064.0,228.5106,228.7984,227.9151,228.054,231064.0
2024-06-17 11:00:00,229.79,230.02,228.75,228.83,453257.0,228.054,228.2823,227.0219,227.1013,453257.0
2024-06-17 11:30:00,228.86,228.94,227.77,227.93,605915.0,227.1311,227.2105,226.0493,226.2081,605915.0
2024-06-17 12:00:00,227.94,228.96,227.8,228.93,541530.0,226.218,227.2303,226.0791,227.2005,541530.0
2024-06-17 12:30:00,228.94,229.86,228.74,229.47,552496.0,227.2105,228.1235,227.012,227.7365,552496.0
2024-06-17 13:00:00,229.52,229.81,229.04,229.04,274752.0,227.7861,228.0739,227.3097,227.3097,274752.0
2024-06-17 13:30:00,229.04,230.05,228.9,229.81,362162.0,227.3097,228.3121,227.1708,228.0739,362162.0
2024-06-17 14:00:00,229.85,230.73,229.77,230.28,390909.0,228.1136,228.9869,228.0342,228.5403,390909.0
2024-06-17 14:30:00,230.28,230.37,229.63,229.8,292874.0,228.5403,228.6297,227.8953,228.064,292874.0
2024-06-17 15:00:00,229.77,230.74,229.52,230.18,466095.0,228.0342,228.9969,227.7861,228.4411,466095.0
2024-06-17 15:30:00,230.14,230.49,229.89,230.43,1008052.0,228.4014,228.7488,228.1533,228.6892,1008052.0
2024-06-18 09:30:00,230.48,231.45,230.01,230.49,699094.0,228.7388,229.7015,228.2724,228.7488,699094.0
2024-06-18 10:00:00,230.49,231.71,230.39,230.63,297286.0,228.7488,229.9595,228.6495,228.8877,297286.0
2024-06-18 10:30:00,230.56,230.77,230.17,230.31,323720.0,228.8182,229.0266,228.4312,228.5701,323720.0
2024-06-18 11:00:00,230.31,230.59,230.13,230.36,214471.0,228.5701,228.848,228.3915,228.6197,214471.0
2024-06-18 11:30:00,230.32,231.28,230.31,230.52,269513.0,228.58,229.5328,228.5701,228.7785,269513.0
2024-06-18 12:00:00,230.48,230.52,229.23,229.54,542702.0,228.7388,228.7785,227.4983,227.8059,542702.0
2024-06-18 12:30:00,229.54,229.68,229.31,229.39,187239.0,227.8059,227.9449,227.5777,227.6571,187239.0
2024-06-18 13:00:00,229.47,230.15,229.32,230.08,219544.0,227.7365,228.4113,227.5876,228.3419,219544.0
2024-06-18 13:30:00,230.06,231.66,230.06,231.34,192461.0,228.322,229.9099,228.322,229.5923,192461.0
2024-06-18 14:00:00,231.28,231.34,230.41,230.41,209078.0,229.5328,229.5923,228.6694,228.6694,209078.0
2024-06-18 14:30:00,230.47,230.73,230.19,230.42,202407.0,228.7289,228.9869,228.451,228.6793,202407.0
2024-06-18 15:00:00,230.44,231.65,230.18,231.4,281160.0,228.6991,229.9,228.4411,229.6519,281160.0
2024-06-18 15:30:00,231.39,232.29,231.35,231.77,678680.0,229.642,230.5352,229.6023,230.0191,678680.0
2024-06-20 09:30:00,232.85,238.08,232.85,237.84,1436480.0,231.0909,236.2814,231.0909,236.0432,1436480.0
2024-06-20 10:00:00,237.78,239.3,237.51,238.55,882666.0,235.9837,237.4922,235.7157,236.7479,882666.0
2024-06-20 10:30:00,238.52,240.95,238.25,240.08,808602.0,236.7181,239.1297,236.4501,238.2663,808602.0
2024-06-20 11:00:00,240.09,241.2,239.68,240.9,485978.0,238.2762,239.3779,237.8693,239.0801,485978.0
2024-06-20 11:30:00,240.86,241.74,240.21,240.78,647316.0,239.0404,239.9138,238.3953,238.961,647316.0
2024-06-20 12:00:00,240.76,241.75,240.53,241.05,428060.0,238.9412,239.9237,238.7129,239.229,428060.0
2024-06-20 12:30:00,240.97,241.11,240.1,240.64,560124.0,239.1496,239.2885,238.2862,238.8221,560124.0
2024-06-20 13:00:00,240.64,241.9,240.56,241.54,464589.0,238.8221,240.0726,238.7427,239.7153,464589.0
2024-06-20 13:30:00,241.57,242.71,240.99,242.59,641389.0,239.7451,240.8764,239.1694,240.7574,641389.0
2024-06-20 14:00:00,242.62,243.24,242.45,243.12,586850.0,240.7871,241.4024,240.6184,241.2833,586850.0
2024-06-20 14:30:00,243.12,243.16,242.08,242.57,416945.0,241.2833,241.323,240.2512,240.7375,416945.0
2024-06-20 15:00:00,242.58,243.66,242.2,243.63,646836.0,240.7474,241.8193,240.3703,241.7895,646836.0
2024-06-20 15:30:00,243.64,243.77,241.84,241.94,1616453.0,241.7994,241.9284,240.013,240.1123,1616453.0
2024-06-21 09:30:00,240.57,243.64,240.19,243.42,2188726.0,238.7526,241.7994,238.3755,241.5811,2188726.0
2024-06-21 10:00:00,243.4,244.75,242.14,244.56,605958.0,241.5612,242.901,240.3107,242.7125,605958.0
2024-06-21 10:30:00,244.54,244.54,243.24,244.16,399059.0,242.6926,242.6926,241.4024,242.3155,399059.0
2024-06-21 11:00:00,244.13,244.21,242.54,242.71,375962.0,242.2857,242.3651,240.7077,240.8764,375962.0
2024-06-21 11:30:00,242.71,243.7,242.54,243.69,280335.0,240.8764,241.859,240.7077,241.849,280335.0
2024-06-21 12:00:00,243.74,244.61,243.58,244.29,302816.0,241.8987,242.7621,241.7399,242.4445,302816.0
2024-06-21 12:30:00,244.23,245.38,244.2,244.83,427094.0,242.385,243.5263,242.3552,242.9804,427094.0
2024-06-21 13:00:00,244.83,245.04,243.16,243.49,356372.0,242.9804,243.1888,241.323,241.6506,356372.0
2024-06-21 13:30:00,243.5,244.48,243.13,244.12,236601.0,241.6605,242.6331,241.2933,242.2758,236601.0
2024-06-21 14:00:00,244.12,244.61,243.67,244.35,271201.0,242.2758,242.7621,241.8292,242.5041,271201.0
2024-06-21 14:30:00,244.35,244.81,243.92,244.16,219942.0,242.5041,242.9606,242.0773,242.3155,219942.0
2024-06-21 15:00:00,244.16,244.68,244.0,244.15,321939.0,242.3155,242.8316,242.1567,242.3056,321939.0
2024-06-21 15:30:00,244.15,245.37,243.59,245.02,1099017.0,242.3056,243.5163,241.7498,243.169,1099017.0
2024-06-24 09:30:00,243.19,244.17,240.06,243.8,742655.0,241.3528,242.3254,238.2465,241.9582,742655.0
2024-06-24 10:00:00,243.73,244.41,242.84,243.58,424604.0,241.8887,242.5636,241.0055,241.7399,424604.0
2024-06-24 10:30:00,243.58,243.76,242.38,243.0,314367.0,241.7399,241.9185,240.5489,241.1643,314367.0
2024-06-24 11:00:00,243.06,243.22,242.03,242.38,270390.0,241.2238,241.3826,240.2016,240.5489,270390.0
2024-06-24 11:30:00,242.44,242.54,242.02,242.32,226142.0,240.6085,240.7077,240.1917,240.4894,226142.0
2024-06-24 12:00:00,242.33,242.45,241.44,242.08,225323.0,240.4993,240.6184,239.616,240.2512,225323.0
2024-06-24 12:30:00,242.03,242.43,241.17,241.61,196383.0,240.2016,240.5986,239.3481,239.7848,196383.0
2024-06-24 13:00:00,241.66,241.97,240.72,240.8,173420.0,239.8344,240.142,238.9015,238.9809,173420.0
2024-06-24 13:30:00,240.75,241.24,240.33,240.87,176619.0,238.9313,239.4175,238.5144,239.0503,176619.0
2024-06-24 14:00:00,240.9,241.05,240.16,240.51,216014.0,239.0801,239.229,238.3457,238.6931,216014.0
2024-06-24 14:30:00,240.55,241.51,240.48,241.51,149341.0,238.7328,239.6855,238.6633,239.6855,149341.0
2024-06-24 15:00:00,241.46,241.73,241.16,241.42,156204.0,239.6359,239.9038,239.3382,239.5962,156204.0
2024-06-24 15:30:00,241.41,241.56,239.81,239.88,646125.0,239.5863,239.7351,237.9984,238.0678,646125.0
2024-06-25 09:30:00,241.78,243.1,241.3,241.44,465457.0,239.9535,241.2635,239.4771,239.616,465457.0
2024-06-25 10:00:00,241.26,242.31,241.14,242.21,192979.0,239.4374,240.4795,239.3183,240.3802,192979.0
2024-06-25 10:30:00,242.28,242.68,241.96,242.46,120382.0,240.4497,240.8467,240.1321,240.6283,120382.0
2024-06-25 11:00:00,242.49,242.55,241.67,241.78,306953.0,240.6581,240.7177,239.8443,239.9535,306953.0
2024-06-25 11:30:00,241.79,242.05,240.86,240.91,244556.0,239.9634,240.2214,239.0404,239.09,244556.0
2024-06-25 12:00:00,240.87,241.25,240.25,240.25,166965.0,239.0503,239.4275,238.435,238.435,166965.0
2024-06-25 12:30:00,240.17,240.5,239.87,240.3,105362.0,238.3556,238.6831,238.0579,238.4847,105362.0
2024-06-25 13:00:00,240.3,240.57,240.03,240.56,117247.0,238.4847,238.7526,238.2167,238.7427,117247.0
2024-06-25 13:30:00,240.55,240.98,240.27,240.87,105773.0,238.7328,239.1595,238.4549,239.0503,105773.0
2024-06-25 14:00:00,240.82,241.42,240.82,241.42,105995.0,239.0007,239.5962,239.0007,239.5962,105995.0
2024-06-25 14:30:00,241.4,241.67,241.09,241.66,136262.0,239.5763,239.8443,239.2687,239.8344,136262.0
2024-06-25 15:00:00,241.64,241.79,241.35,241.43,91319.0,239.8145,239.9634,239.5267,239.6061,91319.0
2024-06-25 15:30:00,241.44,241.84,240.87,241.74,989356.0,239.616,240.013,239.0503,239.9138,989356.0
2024-06-26 09:30:00,241.47,241.99,239.9,241.76,404653.0,239.6458,240.1619,238.0877,239.9336,404653.0
2024-06-26 10:00:00,241.97,242.26,240.61,240.62,215805.0,240.142,240.4298,238.7923,238.8022,215805.0
2024-06-26 10:30:00,240.67,241.21,240.29,240.61,152123.0,238.8519,239.3878,238.4747,238.7923,152123.0
2024-06-26 11:00:00,240.67,241.49,240.63,241.06,118136.0,238.8519,239.6657,238.8122,239.2389,118136.0
2024-06-26 11:30:00,241.04,241.69,241.04,241.66,111393.0,239.2191,239.8641,239.2191,239.8344,111393.0
2024-06-26 12:00:00,241.67,241.67,241.16,241.47,99738.0,239.8443,239.8443,239.3382,239.6458,99738.0
2024-06-26 12:30:00,241.42,241.77,241.2,241.77,92492.0,239.5962,239.9435,239.3779,239.9435,92492.0
2024-06-26 13:00:00,241.74,242.29,241.48,241.9,103771.0,239.9138,240.4596,239.6557,240.0726,103771.0
2024-06-26 13:30:00,241.89,241.97,241.33,241.74,103481.0,240.0626,240.142,239.5069,239.9138,103481.0
2024-06-26 14:00:00,241.67,242.46,241.42,242.33,200548.0,239.8443,240.6283,239.5962,240.4993,200548.0
2024-06-26 14:30:00,242.33,242.63,242.0,242.27,265125.0,240.4993,240.797,240.1718,240.4398,265125.0
2024-06-26 15:00:00,242.3,242.53,242.0,242.41,134229.0,240.4695,240.6978,240.1718,240.5787,134229.0
2024-06-26 15:30:00,242.41,243.61,242.36,243.06,395870.0,240.5787,241.7696,240.5291,241.2238,395870.0
2024-06-27 09:30:00,245.0,249.48,244.45,248.81,799384.0,243.1491,247.5953,242.6033,246.9304,799384.0
2024-06-27 10:00:00,248.81,251.08,247.62,250.96,802745.0,246.9304,249.1832,245.7494,249.0641,802745.0
2024-06-27 10:30:00,251.01,254.03,250.85,253.8,1110009.0,249.1137,252.1109,248.9549,251.8827,1110009.0
2024-06-27 11:00:00,253.83,254.45,253.04,253.45,621869.0,251.9124,252.5278,251.1284,251.5353,621869.0
2024-06-27 11:30:00,253.46,256.19,253.21,256.17,599333.0,251.5452,254.2546,251.2971,254.2348,599333.0
2024-06-27 12:00:00,256.18,257.72,255.72,256.92,634343.0,254.2447,255.7731,253.7882,254.9791,634343.0
2024-06-27 12:30:00,256.89,258.14,256.54,257.64,628366.0,254.9493,256.1899,254.602,255.6937,628366.0
2024-06-27 13:00:00,257.65,258.04,256.72,257.65,510377.0,255.7036,256.0906,254.7806,255.7036,510377.0
2024-06-27 13:30:00,257.67,258.6,255.35,255.54,683836.0,255.7234,256.6464,253.421,253.6095,683836.0
2024-06-27 14:00:00,255.52,255.73,254.0,254.31,473795.0,253.5897,253.7981,252.0812,252.3888,473795.0
2024-06-27 14:30:00,254.29,254.33,252.77,252.89,338819.0,252.369,252.4087,250.8604,250.9795,338819.0
2024-06-27 15:00:00,252.93,253.44,252.5,252.93,338967.0,251.0192,251.5254,250.5925,251.0192,338967.0
2024-06-27 15:30:00,252.96,253.36,252.21,252.99,790276.0,251.049,251.446,250.3047,251.0788,790276.0
2024-06-28 09:30:00,253.5,260.18,253.18,257.16,1392607.0,251.5849,258.2145,251.2673,255.2173,1392607.0
2024-06-28 10:00:00,257.16,259.21,256.73,257.86,485228.0,255.2173,257.2518,254.7905,255.912,485228.0
2024-06-28 10:30:00,257.81,258.84,257.67,257.88,400289.0,255.8624,256.8846,255.7234,255.9318,400289.0
2024-06-28 11:00:00,257.88,259.69,257.28,259.66,483508.0,255.9318,257.7282,255.3364,257.6984,483508.0
2024-06-28 11:30:00,259.61,259.96,259.35,259.67,334042.0,257.6488,257.9961,257.3907,257.7083,334042.0
2024-06-28 12:00:00,259.6,259.96,256.51,258.06,320968.0,257.6388,257.9961,254.5722,256.1105,320968.0
2024-06-28 12:30:00,258.06,258.19,257.47,258.03,215219.0,256.1105,256.2395,255.5249,256.0807,215219.0
2024-06-28 13:00:00,257.99,258.35,257.7,257.94,178553.0,256.041,256.3983,255.7532,255.9914,178553.0
2024-06-28 13:30:00,257.95,259.0,257.77,258.79,269654.0,256.0013,257.0434,255.8227,256.835,269654.0
2024-06-28 14:00:00,258.76,259.33,258.0,258.09,263448.0,256.8052,257.3709,256.0509,256.1403,263448.0
2024-06-28 14:30:00,258.09,258.45,257.91,258.12,227317.0,256.1403,256.4975,255.9616,256.17,227317.0
2024-06-28 15:00:00,258.11,258.27,256.8,256.88,283232.0,256.1601,256.3189,254.86,254.9394,283232.0
2024-06-28 15:30:00,256.84,257.61,255.87,257.09,1062606.0,254.8997,255.6639,253.937,255.1478,1062606.0
2024-07-01 09:30:00,258.15,259.48,254.54,256.71,650685.0,256.1998,257.5198,252.6171,254.7707,650685.0
2024-07-01 10:00:00,256.9,258.57,256.26,257.32,292105.0,254.9592,256.6166,254.3241,255.3761,292105.0
2024-07-01 10:30:00,257.36,257.46,254.53,256.03,386082.0,255.4158,255.515,252.6071,254.0958,386082.0
2024-07-01 11:00:00,256.09,256.9,255.56,256.63,186984.0,254.1554,254.9592,253.6294,254.6913,186984.0
2024-07-01 11:30:00,256.57,256.99,255.88,256.31,279489.0,254.6317,255.0486,253.947,254.3737,279489.0
2024-07-01 12:00:00,256.31,256.49,255.61,256.21,167830.0,254.3737,254.5523,253.679,254.2745,167830.0
2024-07-01 12:30:00,256.21,256.6,256.0,256.56,144293.0,254.2745,254.6615,254.066,254.6218,144293.0
2024-07-01 13:00:00,256.51,257.61,256.17,257.48,252996.0,254.5722,255.6639,254.2348,255.5349,252996.0
2024-07-01 13:30:00,257.48,258.25,257.21,257.21,262533.0,255.5349,256.299,255.2669,255.2669,262533.0
2024-07-01 14:00:00,257.16,257.16,256.31,256.37,88303.0,255.2173,255.2173,254.3737,254.4332,88303.0
2024-07-01 14:30:00,256.35,256.83,255.85,256.65,120171.0,254.4134,254.8898,253.9172,254.7111,120171.0
2024-07-01 15:00:00,256.64,256.92,256.29,256.45,143460.0,254.7012,254.9791,254.3539,254.5126,143460.0
2024-07-01 15:30:00,256.47,256.81,255.99,256.14,403580.0,254.5325,254.8699,254.0561,254.205,403580.0
2024-07-02 09:30:00,255.05,257.71,254.06,254.5,417419.0,253.1232,255.7631,252.1407,252.5774,417419.0
2024-07-02 10:00:00,254.57,255.42,254.27,254.96,109643.0,252.6468,253.4904,252.3491,253.0339,109643.0
2024-07-02 10:30:00,254.89,255.44,254.64,255.14,129636.0,252.9644,253.5103,252.7163,253.2125,129636.0
2024-07-02 11:00:00,255.2,255.84,255.19,255.6,144591.0,253.2721,253.9073,253.2622,253.6691,144591.0
2024-07-02 11:30:00,255.6,256.5,255.57,255.8,190131.0,253.6691,254.5623,253.6393,253.8676,190131.0
2024-07-02 12:00:00,255.84,256.75,255.52,256.51,572330.0,253.9073,254.8104,253.5897,254.5722,572330.0
2024-07-02 12:30:00,256.51,256.7,256.19,256.4,87482.0,254.5722,254.7608,254.2546,254.463,87482.0
2024-07-02 13:00:00,256.4,256.94,256.17,256.78,142488.0,254.463,254.9989,254.2348,254.8402,142488.0
2024-07-02 13:30:00,256.77,257.31,256.62,257.08,156108.0,254.8302,255.3661,254.6814,255.1379,156108.0
2024-07-02 14:00:00,257.04,257.73,256.88,257.01,169695.0,255.0982,255.783,254.9394,255.0684,169695.0
2024-07-02 14:30:00,256.99,257.08,256.59,256.61,132405.0,255.0486,255.1379,254.6516,254.6714,132405.0
2024-07-02 15:00:00,256.54,256.83,256.32,256.7,213985.0,254.602,254.8898,254.3836,254.7608,213985.0
2024-07-02 15:30:00,256.67,256.99,256.06,256.41,459042.0,254.731,255.0486,254.1256,254.4729,459042.0
2024-07-03 09:30:00,256.98,259.67,256.93,258.88,935526.0,255.0386,257.7083,254.989,256.9243,935526.0
2024-07-03 10:00:00,259.0,260.45,258.37,260.36,579476.0,257.0434,258.4824,256.4181,258.3931,579476.0
2024-07-03 10:30:00,260.41,260.85,259.71,260.75,266681.0,258.4427,258.8794,257.748,258.7802,266681.0
2024-07-03 11:00:00,260.83,261.22,260.29,260.71,227712.0,258.8596,259.2466,258.3236,258.7405,227712.0
2024-07-03 11:30:00,260.71,260.8,260.11,260.49,174087.0,258.7405,258.8298,258.145,258.5221,174087.0
2024-07-03 12:00:00,260.49,260.59,260.12,260.52,169757.0,258.5221,258.6214,258.1549,258.5519,169757.0
2024-07-03 12:30:00,260.53,260.94,260.07,260.79,492325.0,258.5618,258.9687,258.1053,258.8199,492325.0
2024-07-05 09:30:00,262.72,265.38,261.31,265.23,485112.0,260.7353,263.3752,259.3359,263.2263,485112.0
2024-07-05 10:00:00,265.37,265.81,264.26,264.84,220185.0,263.3653,263.8019,262.2636,262.8393,220185.0
2024-07-05 10:30:00,264.97,265.56,264.5,264.88,378774.0,262.9683,263.5538,262.5018,262.879,378774.0
2024-07-05 11:00:00,264.9,265.37,264.5,264.63,210513.0,262.8988,263.3653,262.5018,262.6308,210513.0
2024-07-05 11:30:00,264.67,265.22,264.48,264.9,110468.0,262.6705,263.2164,262.482,262.8988,110468.0
2024-07-05 12:00:00,264.91,264.91,262.5,262.68,384269.0,262.9087,262.9087,260.5169,260.6956,384269.0
2024-07-05 12:30:00,262.65,263.19,262.42,263.06,242862.0,260.6658,261.2017,260.4375,261.0727,242862.0
2024-07-05 13:00:00,263.06,263.57,262.87,263.25,130910.0,261.0727,261.5789,260.8841,261.2613,130910.0
2024-07-05 13:30:00,263.23,263.84,263.05,263.69,159607.0,261.2414,261.8468,261.0628,261.6979,159607.0
2024-07-05 14:00:00,263.7,263.94,263.54,263.67,118005.0,261.7079,261.9461,261.5491,261.6781,118005.0
2024-07-05 14:30:00,263.7,264.34,263.46,263.98,159087.0,261.7079,262.343,261.4697,261.9858,159087.0
2024-07-05 15:00:00,263.98,264.05,263.21,263.26,349803.0,261.9858,262.0552,261.2216,261.2712,349803.0
2024-07-05 15:30:00,263.28,263.67,263.01,263.22,591435.0,261.291,261.6781,261.0231,261.2315,591435.0
2024-07-08 09:30:00,261.38,262.84,259.74,261.69,469282.0,259.4054,260.8544,257.7778,259.7131,469282.0
2024-07-08 10:00:00,261.74,262.44,259.94,260.24,294442.0,259.7627,260.4574,257.9763,258.274,294442.0
2024-07-08 10:30:00,260.24,260.7,259.26,259.96,261685.0,258.274,258.7305,257.3014,257.9961,261685.0
2024-07-08 11:00:00,259.9,260.07,259.16,259.24,211813.0,257.9366,258.1053,257.2022,257.2816,211813.0
2024-07-08 11:30:00,259.22,259.59,258.87,259.31,211186.0,257.2617,257.6289,256.9144,257.351,211186.0
2024-07-08 12:00:00,259.31,259.37,258.85,259.01,311213.0,257.351,257.4106,256.8945,257.0533,311213.0
2024-07-08 12:30:00,259.09,259.23,258.89,259.09,139671.0,257.1327,257.2716,256.9342,257.1327,139671.0
2024-07-08 13:00:00,259.08,259.66,258.96,259.01,136940.0,257.1228,257.6984,257.0037,257.0533,136940.0
2024-07-08 13:30:00,259.03,259.36,258.78,258.82,163301.0,257.0732,257.4007,256.825,256.8647,163301.0
2024-07-08 14:00:00,258.81,258.82,258.36,258.54,247064.0,256.8548,256.8647,256.4082,256.5869,247064.0
2024-07-08 14:30:00,258.55,258.78,258.22,258.7,263939.0,256.5968,256.825,256.2693,256.7456,263939.0
2024-07-08 15:00:00,258.72,258.78,258.4,258.48,224887.0,256.7655,256.825,256.4479,256.5273,224887.0
2024-07-08 15:30:00,258.52,258.52,257.19,257.47,730941.0,256.567,256.567,255.2471,255.5249,730941.0
2024-07-09 09:30:00,256.09,257.0,254.19,254.53,552378.0,254.5581,255.4627,252.6695,253.0074,552378.0
2024-07-09 10:00:00,254.47,254.49,251.09,251.97,549450.0,252.9478,252.9677,249.588,250.4627,549450.0
2024-07-09 10:30:00,251.94,252.47,251.38,252.09,487239.0,250.4329,250.9598,249.8763,250.582,487239.0
2024-07-09 11:00:00,252.09,252.74,251.71,252.71,331916.0,250.582,251.2281,250.2043,251.1983,331916.0
2024-07-09 11:30:00,252.71,253.24,252.49,253.24,192472.0,251.1983,251.7251,250.9796,251.7251,192472.0
2024-07-09 12:00:00,253.22,253.44,252.72,252.85,195528.0,251.7053,251.924,251.2083,251.3375,195528.0
2024-07-09 12:30:00,252.85,253.13,252.55,253.08,140901.0,251.3375,251.6158,251.0393,251.5661,140901.0
2024-07-09 13:00:00,253.11,253.36,252.42,252.42,207337.0,251.5959,251.8444,250.9101,250.9101,207337.0
2024-07-09 13:30:00,252.4,252.4,251.78,252.08,146203.0,250.8902,250.8902,250.2739,250.5721,146203.0
2024-07-09 14:00:00,252.08,252.08,251.15,251.26,175954.0,250.5721,250.5721,249.6476,249.757,175954.0
2024-07-09 14:30:00,251.27,251.69,251.11,251.38,235934.0,249.7669,250.1844,249.6079,249.8763,235934.0
2024-07-09 15:00:00,251.35,251.82,251.32,251.76,205153.0,249.8465,250.3136,249.8166,250.254,205153.0
2024-07-09 15:30:00,251.75,252.8,251.57,252.39,465775.0,250.2441,251.2878,250.0651,250.8802,465775.0
2024-07-10 09:30:00,251.2,251.84,247.5,247.87,758734.0,249.6973,250.3335,246.0195,246.3873,758734.0
2024-07-10 10:00:00,247.95,248.29,246.25,247.2,497991.0,246.4668,246.8048,244.777,245.7213,497991.0
2024-07-10 10:30:00,247.16,247.93,246.11,246.37,317278.0,245.6815,246.4469,244.6378,244.8962,317278.0
2024-07-10 11:00:00,246.39,247.44,246.17,247.31,289966.0,244.9161,245.9598,244.6974,245.8306,289966.0
2024-07-10 11:30:00,247.34,247.92,247.02,247.56,205516.0,245.8604,246.437,245.5424,246.0791,205516.0
2024-07-10 12:00:00,247.55,248.55,247.5,247.92,158061.0,246.0692,247.0632,246.0195,246.437,158061.0
2024-07-10 12:30:00,247.95,248.68,247.75,248.43,163330.0,246.4668,247.1924,246.268,246.9439,163330.0
2024-07-10 13:00:00,248.43,249.05,248.27,248.5,122231.0,246.9439,247.5602,246.7849,247.0135,122231.0
2024-07-10 13:30:00,248.47,249.08,248.24,249.08,137054.0,246.9837,247.59,246.7551,247.59,137054.0
2024-07-10 14:00:00,248.93,254.8,248.92,250.01,1081174.0,247.4409,253.2758,247.431,248.5145,1081174.0
2024-07-10 14:30:00,250.02,252.39,249.67,251.67,857769.0,248.5244,250.8802,248.1765,250.1645,857769.0
2024-07-10 15:00:00,251.67,252.05,251.0,251.37,220418.0,250.1645,250.5423,249.4985,249.8663,220418.0
2024-07-10 15:30:00,251.4,252.93,250.98,252.6,494362.0,249.8962,251.417,249.4787,251.089,494362.0
2024-07-11 09:30:00,252.6,255.42,251.03,255.01,452402.0,251.089,253.8921,249.5284,253.4846,452402.0
2024-07-11 10:00:00,255.0,255.08,252.56,253.07,372227.0,253.4746,253.5541,251.0492,251.5562,372227.0
2024-07-11 10:30:00,253.07,253.57,252.28,252.94,310955.0,251.5562,252.0532,250.7709,251.4269,310955.0
2024-07-11 11:00:00,253.0,253.8,252.35,252.65,206934.0,251.4866,252.2818,250.8405,251.1387,206934.0
2024-07-11 11:30:00,252.63,252.69,250.92,251.04,175625.0,251.1188,251.1784,249.419,249.5383,175625.0
2024-07-11 12:00:00,250.94,252.09,250.94,252.05,286988.0,249.4389,250.582,249.4389,250.5423,286988.0
2024-07-11 12:30:00,252.05,252.64,251.84,252.21,96252.0,250.5423,251.1287,250.3335,250.7013,96252.0
2024-07-11 13:00:00,252.26,252.74,251.96,252.58,94545.0,250.751,251.2281,250.4528,251.0691,94545.0
2024-07-11 13:30:00,252.52,252.59,251.48,251.58,102361.0,251.0095,251.079,249.9757,250.0751,102361.0
2024-07-11 14:00:00,251.62,251.92,251.32,251.59,98028.0,250.1148,250.413,249.8166,250.085,98028.0
2024-07-11 14:30:00,251.51,252.07,251.51,251.88,100191.0,250.0055,250.5621,250.0055,250.3733,100191.0
2024-07-11 15:00:00,251.88,252.16,251.6,251.66,120036.0,250.3733,250.6516,250.095,250.1546,120036.0
2024-07-11 15:30:00,251.61,252.12,251.05,251.13,478630.0,250.1049,250.6118,249.5482,249.6278,478630.0
2024-07-12 09:30:00,251.62,253.14,249.69,252.84,234250.0,250.1148,251.6257,248.1964,251.3275,234250.0
2024-07-12 10:00:00,252.88,253.7,252.41,253.65,190069.0,251.3673,252.1824,250.9001,252.1327,190069.0
2024-07-12 10:30:00,253.63,254.5,253.23,253.72,292753.0,252.1128,252.9776,251.7152,252.2023,292753.0
2024-07-12 11:00:00,253.76,254.75,253.33,254.58,273865.0,252.242,253.2261,251.8146,253.0571,273865.0
2024-07-12 11:30:00,254.61,254.65,253.72,253.72,133986.0,253.087,253.1267,252.2023,252.2023,133986.0
2024-07-12 12:00:00,253.73,253.84,253.31,253.68,118637.0,252.2122,252.3216,251.7947,252.1625,118637.0
2024-07-12 12:30:00,253.7,254.4,253.44,254.31,138203.0,252.1824,252.8782,251.924,252.7887,138203.0
2024-07-12 13:00:00,254.35,255.06,254.26,254.85,141885.0,252.8285,253.5343,252.739,253.3255,141885.0
2024-07-12 13:30:00,254.89,255.27,254.68,254.76,164106.0,253.3653,253.743,253.1565,253.2361,164106.0
2024-07-12 14:00:00,254.74,255.06,254.31,254.54,117228.0,253.2162,253.5343,252.7887,253.0174,117228.0
2024-07-12 14:30:00,254.57,254.94,254.37,254.94,148126.0,253.0472,253.415,252.8484,253.415,148126.0
2024-07-12 15:00:00,254.91,255.29,254.72,255.1,195841.0,253.3852,253.7629,253.1963,253.574,195841.0
2024-07-12 15:30:00,255.1,255.1,253.49,254.18,488699.0,253.574,253.574,251.9737,252.6595,488699.0
2024-07-15 09:30:00,256.02,256.39,253.52,255.35,238225.0,254.4885,254.8563,252.0035,253.8225,238225.0
2024-07-15 10:00:00,255.33,256.33,254.36,255.01,148448.0,253.8026,254.7967,252.8384,253.4846,148448.0
2024-07-15 10:30:00,254.81,256.3,254.8,255.49,149005.0,253.2858,254.7668,253.2758,253.9617,149005.0
2024-07-15 11:00:00,255.48,255.63,254.82,254.99,147542.0,253.9517,254.1008,253.2957,253.4647,147542.0
2024-07-15 11:30:00,254.97,256.27,254.87,256.2,154227.0,253.4448,254.737,253.3454,254.6674,154227.0
2024-07-15 12:00:00,256.13,256.24,254.22,254.35,140648.0,254.5979,254.7072,252.6993,252.8285,140648.0
2024-07-15 12:30:00,254.41,254.7,254.1,254.29,76616.0,252.8881,253.1764,252.58,252.7689,76616.0
2024-07-15 13:00:00,254.29,254.3,252.64,253.48,236742.0,252.7689,252.7788,251.1287,251.9637,236742.0
2024-07-15 13:30:00,253.42,253.5,252.71,252.83,175316.0,251.9041,251.9836,251.1983,251.3176,175316.0
2024-07-15 14:00:00,252.74,253.41,252.56,253.13,136427.0,251.2281,251.8941,251.0492,251.6158,136427.0
2024-07-15 14:30:00,253.07,253.42,252.61,252.86,134504.0,251.5562,251.9041,251.0989,251.3474,134504.0
2024-07-15 15:00:00,252.82,253.32,252.26,252.74,288593.0,251.3077,251.8047,250.751,251.2281,288593.0
2024-07-15 15:30:00,252.77,253.09,252.12,252.96,504107.0,251.258,251.576,250.6118,251.4468,504107.0
2024-07-16 09:30:00,253.78,255.43,252.67,255.3,330275.0,252.2619,253.902,251.1586,253.7728,330275.0
2024-07-16 10:00:00,255.33,255.41,252.9,253.23,192165.0,253.8026,253.8822,251.3872,251.7152,192165.0
2024-07-16 10:30:00,253.16,254.98,253.04,254.94,147156.0,251.6456,253.4547,251.5263,253.415,147156.0
2024-07-16 11:00:00,254.84,255.47,254.38,254.59,167236.0,253.3156,253.9418,252.8583,253.0671,167236.0
2024-07-16 11:30:00,254.53,254.54,254.01,254.29,56452.0,253.0074,253.0174,252.4905,252.7689,56452.0
2024-07-16 12:00:00,254.31,255.69,254.27,255.52,257704.0,252.7887,254.1605,252.749,253.9915,257704.0
2024-07-16 12:30:00,255.52,255.73,255.04,255.68,101197.0,253.9915,254.2003,253.5144,254.1506,101197.0
2024-07-16 13:00:00,255.57,255.7,254.76,254.81,138160.0,254.0412,254.1704,253.2361,253.2858,138160.0
2024-07-16 13:30:00,254.78,254.98,254.26,254.73,170429.0,253.2559,253.4547,252.739,253.2062,170429.0
2024-07-16 14:00:00,254.73,255.2,254.57,255.11,96379.0,253.2062,253.6734,253.0472,253.584,96379.0
2024-07-16 14:30:00,255.15,256.02,255.1,255.88,122216.0,253.6237,254.4885,253.574,254.3494,122216.0
2024-07-16 15:00:00,255.91,255.91,255.4,255.67,228722.0,254.3792,254.3792,253.8722,254.1406,228722.0
2024-07-16 15:30:00,255.65,256.78,255.64,256.11,431323.0,254.1207,255.244,254.1108,254.578,431323.0
2024-07-17 09:30:00,254.0,255.57,252.9,253.83,432875.0,252.4806,254.0412,251.3872,252.3116,432875.0
2024-07-17 10:00:00,253.68,254.04,252.32,253.49,242630.0,252.1625,252.5204,250.8106,251.9737,242630.0
2024-07-17 10:30:00,253.56,253.83,251.5,251.69,230339.0,252.0432,252.3116,249.9956,250.1844,230339.0
2024-07-17 11:00:00,251.7,252.55,251.33,252.23,241160.0,250.1944,251.0393,249.8266,250.7212,241160.0
2024-07-17 11:30:00,252.24,252.51,251.64,252.23,192137.0,250.7311,250.9995,250.1347,250.7212,192137.0
2024-07-17 12:00:00,252.27,252.32,250.06,250.2,231891.0,250.7609,250.8106,248.5642,248.7033,231891.0
2024-07-17 12:30:00,250.25,250.54,249.61,249.96,200817.0,248.753,249.0413,248.1169,248.4648,200817.0
2024-07-17 13:00:00,249.84,251.15,249.73,251.15,158398.0,248.3455,249.6476,248.2361,249.6476,158398.0
2024-07-17 13:30:00,251.09,251.96,251.08,251.89,128774.0,249.588,250.4528,249.5781,250.3832,128774.0
2024-07-17 14:00:00,251.91,252.96,251.21,252.82,233128.0,250.4031,251.4468,249.7073,251.3077,233128.0
2024-07-17 14:30:00,252.77,253.08,251.98,252.22,163147.0,251.258,251.5661,250.4727,250.7112,163147.0
2024-07-17 15:00:00,252.24,252.37,251.18,251.68,300060.0,250.7311,250.8604,249.6775,250.1745,300060.0
2024-07-17 15:30:00,251.67,252.16,250.97,251.19,581266.0,250.1645,250.6516,249.4687,249.6874,581266.0
2024-07-18 09:30:00,252.14,252.45,250.0,250.89,321893.0,250.6317,250.9399,248.5045,249.3892,321893.0
2024-07-18 10:00:00,250.89,251.68,250.03,250.26,419059.0,249.3892,250.1745,248.5343,248.763,419059.0
2024-07-18 10:30:00,250.19,250.26,248.86,249.49,248276.0,248.6934,248.763,247.3713,247.9976,248276.0
2024-07-18 11:00:00,249.5,250.14,249.04,249.5,201268.0,248.0075,248.6437,247.5503,248.0075,201268.0
2024-07-18 11:30:00,249.47,249.51,247.86,248.27,189461.0,247.9777,248.0175,246.3773,246.7849,189461.0
2024-07-18 12:00:00,248.21,248.48,247.39,247.64,186712.0,246.7252,246.9936,245.9101,246.1586,186712.0
2024-07-18 12:30:00,247.62,248.27,247.54,247.89,121441.0,246.1388,246.7849,246.0592,246.4071,121441.0
2024-07-18 13:00:00,247.9,248.3,247.49,247.66,133874.0,246.4171,246.8147,246.0095,246.1785,133874.0
2024-07-18 13:30:00,247.62,247.82,247.11,247.11,99300.0,246.1388,246.3376,245.6318,245.6318,99300.0
2024-07-18 14:00:00,247.1,247.72,246.78,247.09,216567.0,245.6219,246.2382,245.3038,245.6119,216567.0
2024-07-18 14:30:00,247.18,247.53,246.55,247.03,129082.0,245.7014,246.0493,245.0752,245.5523,129082.0
2024-07-18 15:00:00,247.04,247.22,245.72,246.54,372651.0,245.5622,245.7412,244.2501,245.0652,372651.0
2024-07-18 15:30:00,246.64,248.26,246.61,247.24,604665.0,245.1646,246.7749,245.1348,245.761,604665.0
2024-07-19 09:30:00,248.65,248.99,245.17,247.24,505635.0,247.1626,247.5006,243.7034,245.761,505635.0
2024-07-19 10:00:00,247.34,247.9,246.77,246.82,204962.0,245.8604,246.4171,245.2938,245.3436,204962.0
2024-07-19 10:30:00,246.82,248.29,246.74,247.78,166081.0,245.3436,246.8048,245.264,246.2978,166081.0
2024-07-19 11:00:00,247.85,248.23,246.56,246.64,150227.0,246.3674,246.7451,245.0851,245.1646,150227.0
2024-07-19 11:30:00,246.63,246.84,246.06,246.72,111982.0,245.1547,245.3634,244.5881,245.2441,111982.0
2024-07-19 12:00:00,246.73,247.1,246.5,246.58,145583.0,245.2541,245.6219,245.0255,245.105,145583.0
2024-07-19 12:30:00,246.54,246.64,246.01,246.18,127700.0,245.0652,245.1646,244.5384,244.7074,127700.0
2024-07-19 13:00:00,246.28,247.54,245.81,247.15,191704.0,244.8068,246.0592,244.3396,245.6716,191704.0
2024-07-19 13:30:00,247.08,247.83,246.44,247.0,203591.0,245.602,246.3475,244.9658,245.5225,203591.0
2024-07-19 14:00:00,247.0,247.22,246.64,246.77,157777.0,245.5225,245.7412,245.1646,245.2938,157777.0
2024-07-19 14:30:00,246.8,247.23,246.35,247.21,128805.0,245.3237,245.7511,244.8764,245.7312,128805.0
2024-07-19 15:00:00,247.14,247.9,247.09,247.83,185848.0,245.6616,246.4171,245.6119,246.3475,185848.0
2024-07-19 15:30:00,247.83,248.03,247.26,247.62,449866.0,246.3475,246.5463,245.7809,246.1388,449866.0
2024-07-22 09:30:00,248.75,251.0,248.0,250.92,567482.0,247.262,249.4985,246.5165,249.419,567482.0
2024-07-22 10:00:00,251.01,253.2,250.06,253.1,230025.0,249.5085,251.6854,248.5642,251.586,230025.0
2024-07-22 10:30:00,253.18,255.45,252.62,254.79,374521.0,251.6655,253.9219,251.1089,253.2659,374521.0
2024-07-22 11:00:00,254.8,255.32,252.09,252.27,271206.0,253.2758,253.7927,250.582,250.7609,271206.0
2024-07-22 11:30:00,252.17,252.77,251.52,252.67,144797.0,250.6615,251.258,250.0154,251.1586,144797.0
2024-07-22 12:00:00,252.67,253.28,252.06,253.0,149154.0,251.1586,251.7649,250.5522,251.4866,149154.0
2024-07-22 12:30:00,252.99,253.86,252.63,253.75,119122.0,251.4766,252.3414,251.1188,252.2321,119122.0
2024-07-22 13:00:00,253.84,254.23,253.7,253.7,125188.0,252.3216,252.7092,252.1824,252.1824,125188.0
2024-07-22 13:30:00,253.76,254.5,253.62,254.29,232478.0,252.242,252.9776,252.1029,252.7689,232478.0
2024-07-22 14:00:00,254.29,255.5,254.26,255.0,308735.0,252.7689,253.9716,252.739,253.4746,308735.0
2024-07-22 14:30:00,255.02,255.29,254.68,254.91,152057.0,253.4945,253.7629,253.1565,253.3852,152057.0
2024-07-22 15:00:00,254.91,255.49,254.76,255.28,184623.0,253.3852,253.9617,253.2361,253.7529,184623.0
2024-07-22 15:30:00,255.32,255.58,253.88,254.09,390156.0,253.7927,254.0511,252.3613,252.5701,390156.0
2024-07-23 09:30:00,256.59,256.98,253.75,255.16,307038.0,255.0551,255.4428,252.2321,253.6337,307038.0
2024-07-23 10:00:00,255.16,257.33,254.25,256.42,527598.0,253.6337,255.7907,252.7291,254.8861,527598.0
2024-07-23 10:30:00,256.42,256.68,254.58,255.02,161500.0,254.8861,255.1446,253.0571,253.4945,161500.0
2024-07-23 11:00:00,255.06,256.74,255.02,256.26,109376.0,253.5343,255.2042,253.4945,254.7271,109376.0
2024-07-23 11:30:00,256.26,256.38,255.68,255.78,91298.0,254.7271,254.8464,254.1506,254.25,91298.0
2024-07-23 12:00:00,255.78,255.86,254.74,255.1,116892.0,254.25,254.3295,253.2162,253.574,116892.0
2024-07-23 12:30:00,255.04,255.65,254.91,255.61,97110.0,253.5144,254.1207,253.3852,254.081,97110.0
2024-07-23 13:00:00,255.67,256.0,255.51,255.64,111467.0,254.1406,254.4686,253.9816,254.1108,111467.0
2024-07-23 13:30:00,255.61,255.73,255.14,255.58,161559.0,254.081,254.2003,253.6138,254.0511,161559.0
2024-07-23 14:00:00,255.65,255.98,255.45,255.61,113022.0,254.1207,254.4488,253.9219,254.081,113022.0
2024-07-23 14:30:00,255.6,256.54,255.54,256.54,98714.0,254.071,255.0054,254.0114,255.0054,98714.0
2024-07-23 15:00:00,256.59,257.07,256.34,256.95,114163.0,255.0551,255.5322,254.8066,255.413,114163.0
2024-07-23 15:30:00,256.92,256.95,255.9,256.07,254265.0,255.3831,255.413,254.3692,254.5382,254265.0
2024-07-24 09:30:00,253.63,255.91,253.16,254.54,324978.0,252.1128,254.3792,251.6456,253.0174,324978.0
2024-07-24 10:00:00,254.44,254.95,253.5,254.79,159555.0,252.918,253.4249,251.9836,253.2659,159555.0
2024-07-24 10:30:00,254.79,254.95,254.18,254.5,185227.0,253.2659,253.4249,252.6595,252.9776,185227.0
2024-07-24 11:00:00,254.43,254.47,252.2,252.72,186377.0,252.908,252.9478,250.6914,251.2083,186377.0
2024-07-24 11:30:00,252.73,253.38,252.09,252.09,87830.0,251.2182,251.8643,250.582,250.582,87830.0
2024-07-24 12:00:00,252.06,252.27,251.0,251.64,146193.0,250.5522,250.7609,249.4985,250.1347,146193.0
2024-07-24 12:30:00,251.69,251.74,250.4,250.63,101162.0,250.1844,250.2341,248.9021,249.1308,101162.0
2024-07-24 13:00:00,250.5,251.61,250.17,251.09,152992.0,249.0015,250.1049,248.6735,249.588,152992.0
2024-07-24 13:30:00,251.04,251.5,250.79,251.42,183369.0,249.5383,249.9956,249.2898,249.916,183369.0
2024-07-24 14:00:00,251.34,251.61,251.06,251.08,199565.0,249.8365,250.1049,249.5582,249.5781,199565.0
2024-07-24 14:30:00,251.1,251.21,249.84,250.24,141409.0,249.5979,249.7073,248.3455,248.7431,141409.0
2024-07-24 15:00:00,250.17,250.47,249.78,249.85,172493.0,248.6735,248.9717,248.2858,248.3554,172493.0
2024-07-24 15:30:00,249.94,250.57,248.9,249.87,491409.0,248.4449,249.0711,247.4111,248.3753,491409.0
2024-07-25 09:30:00,254.74,256.18,251.95,254.25,612193.0,253.2162,254.6476,250.4429,252.7291,612193.0
2024-07-25 10:00:00,254.25,254.31,251.72,253.1,401847.0,252.7291,252.7887,250.2142,251.586,401847.0
2024-07-25 10:30:00,253.07,254.33,252.77,253.91,222773.0,251.5562,252.8086,251.258,252.3911,222773.0
2024-07-25 11:00:00,253.87,257.09,253.64,256.21,235186.0,252.3514,255.5521,252.1228,254.6774,235186.0
2024-07-25 11:30:00,256.23,258.15,256.02,257.93,289620.0,254.6973,256.6058,254.4885,256.3871,289620.0
2024-07-25 12:00:00,257.96,261.15,257.89,261.12,353767.0,256.4169,259.5878,256.3473,259.558,353767.0
2024-07-25 12:30:00,261.15,263.4,260.87,262.56,463135.0,259.5878,261.8244,259.3095,260.9894,463135.0
2024-07-25 13:00:00,262.66,264.08,259.87,260.0,307796.0,261.0888,262.5003,258.3155,258.4447,307796.0
2024-07-25 13:30:00,260.06,260.77,259.3,260.76,226183.0,258.5044,259.2101,257.7489,259.2002,226183.0
2024-07-25 14:00:00,260.78,261.27,260.18,261.23,158340.0,259.22,259.7071,258.6236,259.6674,158340.0
2024-07-25 14:30:00,261.19,261.95,260.05,260.15,192289.0,259.6276,260.383,258.4944,258.5938,192289.0
2024-07-25 15:00:00,260.12,260.21,259.14,259.78,378090.0,258.564,258.6535,257.5899,258.226,378090.0
2024-07-25 15:30:00,259.83,259.92,256.52,256.67,736962.0,258.2757,258.3652,254.9855,255.1346,736962.0
2024-07-26 09:30:00,258.17,262.68,257.07,262.19,685680.0,256.6257,261.1087,255.5322,260.6216,685680.0
2024-07-26 10:00:00,262.11,264.49,261.78,264.24,656335.0,260.5421,262.9079,260.2141,262.6593,656335.0
2024-07-26 10:30:00,264.21,264.32,260.48,261.63,520017.0,262.6295,262.7389,258.9218,260.065,520017.0
2024-07-26 11:00:00,261.63,262.2,260.52,261.58,176514.0,260.065,260.6315,258.9616,260.0153,176514.0
2024-07-26 11:30:00,261.58,263.14,260.96,262.4,256166.0,260.0153,261.5659,259.399,260.8304,256166.0
2024-07-26 12:00:00,262.4,264.2,262.39,264.0,237830.0,260.8304,262.6196,260.8204,262.4208,237830.0
2024-07-26 12:30:00,264.0,264.17,263.21,263.58,157721.0,262.4208,262.5898,261.6355,262.0033,157721.0
2024-07-26 13:00:00,263.66,263.77,263.12,263.69,107328.0,262.0828,262.1922,261.546,262.1126,107328.0
2024-07-26 13:30:00,263.69,264.22,261.71,262.83,162878.0,262.1126,262.6395,260.1445,261.2578,162878.0
2024-07-26 14:00:00,262.81,263.26,262.36,262.56,130503.0,261.2379,261.6852,260.7906,260.9894,130503.0
2024-07-26 14:30:00,262.55,262.84,261.86,262.48,100851.0,260.9795,261.2677,260.2936,260.9099,100851.0
2024-07-26 15:00:00,262.4,263.24,262.03,263.15,122430.0,260.8304,261.6653,260.4626,261.5759,122430.0
2024-07-26 15:30:00,263.14,263.21,261.9,262.65,438544.0,261.5659,261.6355,260.3333,261.0789,438544.0
2024-07-29 09:30:00,262.71,266.08,259.54,261.62,556863.0,261.1385,264.4883,257.9875,260.055,556863.0
2024-07-29 10:00:00,261.54,262.0,259.32,259.87,188110.0,259.9755,260.4327,257.7688,258.3155,188110.0
2024-07-29 10:30:00,259.86,260.88,258.86,260.45,145149.0,258.3055,259.3194,257.3115,258.892,145149.0
2024-07-29 11:00:00,260.55,261.09,259.97,261.0,148625.0,258.9914,259.5282,258.4149,259.4387,148625.0
2024-07-29 11:30:00,260.93,261.78,260.03,261.56,129488.0,259.3691,260.2141,258.4745,259.9954,129488.0
2024-07-29 12:00:00,261.56,261.61,260.53,260.75,143184.0,259.9954,260.0451,258.9715,259.1902,143184.0
2024-07-29 12:30:00,260.8,260.98,260.18,260.62,74359.0,259.2399,259.4188,258.6236,259.061,74359.0
2024-07-29 13:00:00,260.56,260.69,259.44,259.55,218991.0,259.0014,259.1306,257.8881,257.9974,218991.0
2024-07-29 13:30:00,259.55,260.02,259.19,259.93,133014.0,257.9974,258.4646,257.6396,258.3751,133014.0
2024-07-29 14:00:00,259.93,260.1,259.57,259.98,110884.0,258.3751,258.5441,258.0173,258.4248,110884.0
2024-07-29 14:30:00,259.98,260.09,259.6,260.0,111113.0,258.4248,258.5342,258.0471,258.4447,111113.0
2024-07-29 15:00:00,259.94,260.16,259.74,259.86,155797.0,258.3851,258.6038,258.1863,258.3055,155797.0
2024-07-29 15:30:00,259.87,260.26,258.52,258.68,560537.0,258.3155,258.7032,256.9736,257.1326,560537.0
2024-07-30 09:30:00,259.62,260.75,258.29,258.92,175473.0,258.067,259.1902,256.7449,257.3712,175473.0
2024-07-30 10:00:00,258.93,259.13,257.21,257.57,170128.0,257.3811,257.5799,255.6714,256.0292,170128.0
2024-07-30 10:30:00,257.56,258.28,257.09,257.33,71921.0,256.0193,256.735,255.5521,255.7907,71921.0
2024-07-30 11:00:00,257.42,257.44,255.63,256.0,97808.0,255.8801,255.9,254.1008,254.4686,97808.0
2024-07-30 11:30:00,256.11,256.59,255.12,255.35,104211.0,254.578,255.0551,253.5939,253.8225,104211.0
2024-07-30 12:00:00,255.26,256.86,255.26,256.43,134329.0,253.7331,255.3235,253.7331,254.8961,134329.0
2024-07-30 12:30:00,256.47,257.16,255.67,255.79,135179.0,254.9358,255.6217,254.1406,254.2599,135179.0
2024-07-30 13:00:00,255.82,256.43,255.62,256.26,86340.0,254.2897,254.8961,254.0909,254.7271,86340.0
2024-07-30 13:30:00,256.19,257.01,256.1,256.64,75991.0,254.6575,255.4726,254.568,255.1048,75991.0
2024-07-30 14:00:00,256.69,257.87,256.59,257.19,75801.0,255.1545,256.3275,255.0551,255.6515,75801.0
2024-07-30 14:30:00,257.25,257.38,256.72,257.02,72163.0,255.7112,255.8404,255.1843,255.4825,72163.0
2024-07-30 15:00:00,257.03,257.03,256.18,256.71,145533.0,255.4925,255.4925,254.6476,255.1744,145533.0
2024-07-30 15:30:00,256.63,258.8,256.54,257.9,469557.0,255.0949,257.2519,255.0054,256.3573,469557.0
2024-07-31 09:30:00,256.21,259.18,255.35,258.87,513067.0,254.6774,257.6296,253.8225,257.3215,513067.0
2024-07-31 10:00:00,258.87,261.61,258.77,259.9,335190.0,257.3215,260.0451,257.2221,258.3453,335190.0
2024-07-31 10:30:00,259.94,261.83,258.94,259.63,243509.0,258.3851,260.2638,257.391,258.0769,243509.0
2024-07-31 11:00:00,259.66,259.87,258.45,258.64,174453.0,258.1067,258.3155,256.904,257.0928,174453.0
2024-07-31 11:30:00,258.66,259.66,258.57,258.99,108130.0,257.1127,258.1067,257.0233,257.4408,108130.0
2024-07-31 12:00:00,258.92,259.57,258.91,259.17,86124.0,257.3712,258.0173,257.3612,257.6197,86124.0
2024-07-31 12:30:00,259.11,259.13,258.55,258.97,94381.0,257.56,257.5799,257.0034,257.4209,94381.0
2024-07-31 13:00:00,258.91,259.36,258.68,258.98,77866.0,257.3612,257.8085,257.1326,257.4308,77866.0
2024-07-31 13:30:00,258.98,258.98,257.68,258.28,89361.0,257.4308,257.4308,256.1386,256.735,89361.0
2024-07-31 14:00:00,258.39,258.96,258.07,258.67,75047.0,256.8443,257.4109,256.5263,257.1227,75047.0
2024-07-31 14:30:00,258.69,260.89,258.69,260.69,112477.0,257.1425,259.3294,257.1425,259.1306,112477.0
2024-07-31 15:00:00,260.73,260.91,258.15,258.33,163044.0,259.1703,259.3493,256.6058,256.7847,163044.0
2024-07-31 15:30:00,258.25,259.68,257.87,258.79,382133.0,256.7052,258.1266,256.3275,257.2419,382133.0
2024-08-01 09:30:00,259.9,263.29,259.04,263.04,239766.0,258.3453,261.715,257.4905,261.4665,239766.0
2024-08-01 10:00:00,263.16,263.36,260.74,260.8,180791.0,261.5858,261.7846,259.1803,259.2399,180791.0
2024-08-01 10:30:00,260.87,261.47,258.57,258.57,201693.0,259.3095,259.9059,257.0233,257.0233,201693.0
2024-08-01 11:00:00,258.61,258.76,256.88,257.08,138555.0,257.063,257.2121,255.3434,255.5422,138555.0
2024-08-01 11:30:00,256.98,256.98,255.22,255.73,186117.0,255.4428,255.4428,253.6933,254.2003,186117.0
2024-08-01 12:00:00,255.7,257.19,255.61,256.03,82444.0,254.1704,255.6515,254.081,254.4985,82444.0
2024-08-01 12:30:00,256.02,256.03,254.42,254.64,181743.0,254.4885,254.4985,252.8981,253.1168,181743.0
2024-08-01 13:00:00,254.68,254.68,252.29,252.34,172173.0,253.1565,253.1565,250.7808,250.8305,172173.0
2024-08-01 13:30:00,252.33,252.47,250.81,252.46,221527.0,250.8206,250.9598,249.3097,250.9498,221527.0
2024-08-01 14:00:00,252.42,252.53,250.43,250.64,289176.0,250.9101,251.0194,248.932,249.1407,289176.0
2024-08-01 14:30:00,250.64,250.98,250.14,250.28,194914.0,249.1407,249.4787,248.6437,248.7829,194914.0
2024-08-01 15:00:00,250.21,251.38,249.74,251.35,224185.0,248.7133,249.8763,248.2461,249.8465,224185.0
2024-08-01 15:30:00,251.34,253.15,250.81,253.06,654938.0,249.8365,251.6357,249.3097,251.5462,654938.0
2024-08-02 09:30:00,247.79,248.0,241.9,242.44,618770.0,246.3077,246.5165,240.453,240.9898,618770.0
2024-08-02 10:00:00,242.49,243.38,241.11,242.6,449222.0,241.0395,241.9241,239.6677,241.1488,449222.0
2024-08-02 10:30:00,242.62,244.36,241.72,242.44,205789.0,241.1687,242.8983,240.2741,240.9898,205789.0
2024-08-02 11:00:00,242.49,243.18,241.85,242.38,139851.0,241.0395,241.7253,240.4033,240.9301,139851.0
2024-08-02 11:30:00,242.38,244.33,242.26,244.01,219689.0,240.9301,242.8684,240.8108,242.5504,219689.0
2024-08-02 12:00:00,243.99,244.23,242.5,243.48,225720.0,242.5305,242.769,241.0494,242.0235,225720.0
2024-08-02 12:30:00,243.45,243.6,241.9,242.26,162785.0,241.9937,242.1428,240.453,240.8108,162785.0
2024-08-02 13:00:00,242.31,243.31,241.58,242.64,171850.0,240.8605,241.8545,240.1349,241.1886,171850.0
2024-08-02 13:30:00,242.52,243.02,241.77,242.84,222482.0,241.0693,241.5663,240.3238,241.3874,222482.0
2024-08-02 14:00:00,242.8,244.14,242.63,244.09,166104.0,241.3476,242.6796,241.1786,242.6299,166104.0
2024-08-02 14:30:00,244.11,244.48,242.95,243.19,146592.0,242.6498,243.0175,241.4967,241.7353,146592.0
2024-08-02 15:00:00,243.07,243.98,242.99,243.59,215258.0,241.616,242.5205,241.5365,242.1329,215258.0
2024-08-02 15:30:00,243.56,244.49,242.4,243.96,701866.0,242.1031,243.0275,240.95,242.5007,701866.0
2024-08-05 09:30:00,232.32,239.04,232.21,236.07,900171.0,230.9303,237.6101,230.8209,234.6579,900171.0
2024-08-05 10:00:00,236.71,239.06,235.03,235.2,320094.0,235.294,237.63,233.6241,233.7931,320094.0
2024-08-05 10:30:00,235.06,240.6,234.8,238.26,378195.0,233.6539,239.1608,233.3955,236.8348,378195.0
2024-08-05 11:00:00,238.15,241.15,237.49,240.28,218238.0,236.7254,239.7075,236.0694,238.8427,218238.0
2024-08-05 11:30:00,240.29,241.58,239.73,240.64,182590.0,238.8526,240.1349,238.296,239.2005,182590.0
2024-08-05 12:00:00,240.64,241.82,239.98,241.45,152412.0,239.2005,240.3735,238.5445,240.0057,152412.0
2024-08-05 12:30:00,241.36,241.36,238.82,239.13,128849.0,239.9162,239.9162,237.3914,237.6996,128849.0
2024-08-05 13:00:00,239.21,240.9,238.78,240.41,120967.0,237.7791,239.459,237.3516,238.9719,120967.0
2024-08-05 13:30:00,240.38,240.98,239.47,239.7,108560.0,238.9421,239.5385,238.0375,238.2661,108560.0
2024-08-05 14:00:00,239.51,239.52,238.17,239.08,108246.0,238.0773,238.0872,236.7453,237.6499,108246.0
2024-08-05 14:30:00,239.15,239.52,237.69,237.78,151809.0,237.7194,238.0872,236.2682,236.3576,151809.0
2024-08-05 15:00:00,237.88,238.2,236.03,237.85,469784.0,236.457,236.7751,234.6181,236.4272,469784.0
2024-08-05 15:30:00,237.99,239.07,237.42,238.95,472541.0,236.5664,237.6399,235.9998,237.5206,472541.0
2024-08-06 09:30:00,241.09,243.85,239.68,242.33,261833.0,239.6478,242.3913,238.2463,240.8804,261833.0
2024-08-06 10:00:00,242.22,242.63,240.44,240.58,365218.0,240.7711,241.1786,239.0017,239.1409,365218.0
2024-08-06 10:30:00,240.74,241.95,239.74,241.44,171367.0,239.2999,240.5027,238.3059,239.9957,171367.0
2024-08-06 11:00:00,241.43,241.75,239.9,239.91,159254.0,239.9858,240.3039,238.4649,238.4749,159254.0
2024-08-06 11:30:00,239.99,241.76,239.84,241.64,118365.0,238.5544,240.3138,238.4053,240.1945,118365.0
2024-08-06 12:00:00,241.64,241.84,241.06,241.39,146471.0,240.1945,240.3933,239.618,239.946,146471.0
2024-08-06 12:30:00,241.42,242.65,241.06,242.35,146353.0,239.9759,241.1985,239.618,240.9003,146353.0
2024-08-06 13:00:00,242.35,242.9,241.35,242.41,181163.0,240.9003,241.447,239.9063,240.9599,181163.0
2024-08-06 13:30:00,242.53,242.66,241.42,241.91,171305.0,241.0792,241.2084,239.9759,240.4629,171305.0
2024-08-06 14:00:00,241.91,242.55,241.05,242.5,198071.0,240.4629,241.0991,239.6081,241.0494,198071.0
2024-08-06 14:30:00,242.34,242.98,241.5,241.61,92326.0,240.8903,241.5265,240.0554,240.1647,92326.0
2024-08-06 15:00:00,241.35,241.77,240.6,240.78,347769.0,239.9063,240.3238,239.1608,239.3397,347769.0
2024-08-06 15:30:00,240.89,241.14,238.03,238.25,645259.0,239.449,239.6975,236.6061,236.8248,645259.0
2024-08-07 09:30:00,242.61,245.96,241.7,245.03,395296.0,241.1587,244.4887,240.2542,243.5643,395296.0
2024-08-07 10:00:00,245.22,246.19,244.51,244.78,211635.0,243.7531,244.7173,243.0474,243.3158,211635.0
2024-08-07 10:30:00,244.94,246.53,244.22,245.57,113976.0,243.4748,245.0553,242.7591,244.101,113976.0
2024-08-07 11:00:00,245.75,245.89,244.03,244.38,102798.0,244.28,244.4191,242.5702,242.9181,102798.0
2024-08-07 11:30:00,244.38,244.87,243.47,244.37,140103.0,242.9181,243.4052,242.0136,242.9082,140103.0
2024-08-07 12:00:00,244.31,244.5,243.09,244.2,109684.0,242.8486,243.0374,241.6359,242.7392,109684.0
2024-08-07 12:30:00,244.12,244.37,242.45,242.92,94097.0,242.6597,242.9082,240.9997,241.4669,94097.0
2024-08-07 13:00:00,242.92,243.16,241.77,242.32,79057.0,241.4669,241.7054,240.3238,240.8705,79057.0
2024-08-07 13:30:00,242.51,243.27,241.7,242.1,113867.0,241.0593,241.8148,240.2542,240.6518,113867.0
2024-08-07 14:00:00,242.01,242.13,240.47,241.72,106321.0,240.5623,240.6816,239.0315,240.2741,106321.0
2024-08-07 14:30:00,241.57,241.73,240.82,241.06,124032.0,240.125,240.284,239.3794,239.618,124032.0
2024-08-07 15:00:00,241.24,242.21,241.11,241.52,92653.0,239.7969,240.7611,239.6677,240.0753,92653.0
2024-08-07 15:30:00,241.44,241.94,239.66,240.08,442456.0,239.9957,240.4927,238.2264,238.6439,442456.0
2024-08-08 09:30:00,243.24,245.98,243.08,245.63,299937.0,241.785,244.5086,241.6259,244.1607,299937.0
2024-08-08 10:00:00,245.67,247.17,245.31,247.13,269977.0,244.2004,245.6915,243.8426,245.6517,269977.0
2024-08-08 10:30:00,247.05,247.44,245.9,246.97,112793.0,245.5722,245.9598,244.4291,245.4927,112793.0
2024-08-08 11:00:00,246.87,247.04,246.03,246.43,175149.0,245.3933,245.5622,244.5583,244.9559,175149.0
2024-08-08 11:30:00,246.42,246.96,245.9,246.56,157665.0,244.9459,245.4827,244.4291,245.0851,157665.0
2024-08-08 12:00:00,246.55,247.71,246.49,247.35,111112.0,245.0752,246.2282,245.0155,245.8704,111112.0
2024-08-08 12:30:00,247.26,247.5,246.18,246.93,96075.0,245.7809,246.0195,244.7074,245.4529,96075.0
2024-08-08 13:00:00,247.18,247.96,246.19,247.87,70259.0,245.7014,246.4767,244.7173,246.3873,70259.0
2024-08-08 13:30:00,247.79,248.15,247.49,247.86,85866.0,246.3077,246.6656,246.0095,246.3773,85866.0
2024-08-08 14:00:00,247.75,248.66,247.69,247.96,77870.0,246.268,247.1725,246.2083,246.4767,77870.0
2024-08-08 14:30:00,248.07,248.29,247.28,247.77,85473.0,246.5861,246.8048,245.8008,246.2879,85473.0
2024-08-08 15:00:00,247.75,249.25,247.65,248.4,228590.0,246.268,247.759,246.1686,246.9141,228590.0
2024-08-08 15:30:00,248.4,249.43,247.86,249.23,691858.0,246.9141,247.9379,246.3773,247.7391,691858.0
2024-08-09 09:30:00,248.7,250.77,248.45,249.64,216539.0,247.2123,249.2699,246.9638,248.1467,216539.0
2024-08-09 10:00:00,249.77,252.06,249.47,251.14,146762.0,248.2759,250.5522,247.9777,249.6377,146762.0
2024-08-09 10:30:00,251.18,252.38,250.45,251.79,135539.0,249.6775,250.8703,248.9518,250.2838,135539.0
2024-08-09 11:00:00,251.86,252.85,251.77,251.92,97957.0,250.3534,251.3375,250.2639,250.413,97957.0
2024-08-09 11:30:00,251.98,252.37,250.78,251.07,86611.0,250.4727,250.8604,249.2799,249.5681,86611.0
2024-08-09 12:00:00,251.03,251.13,250.53,250.9,67628.0,249.5284,249.6278,249.0314,249.3991,67628.0
2024-08-09 12:30:00,250.83,251.64,250.72,251.59,62621.0,249.3296,250.1347,249.2202,250.085,62621.0
2024-08-09 13:00:00,251.49,252.68,251.18,252.68,92453.0,249.9856,251.1685,249.6775,251.1685,92453.0
2024-08-09 13:30:00,252.76,252.95,251.96,252.01,123254.0,251.248,251.4369,250.4528,250.5025,123254.0
2024-08-09 14:00:00,252.11,252.19,250.99,251.28,65678.0,250.6019,250.6814,249.4886,249.7769,65678.0
2024-08-09 14:30:00,251.11,251.58,250.87,251.48,40909.0,249.6079,250.0751,249.3693,249.9757,40909.0
2024-08-09 15:00:00,251.54,252.35,251.1,252.15,86590.0,250.0353,250.8405,249.5979,250.6417,86590.0
2024-08-09 15:30:00,252.15,252.86,251.77,252.57,259358.0,250.6417,251.3474,250.2639,251.0592,259358.0
2024-08-12 09:30:00,252.6,254.09,249.02,249.94,275380.0,251.089,252.5701,247.5304,248.4449,275380.0
2024-08-12 10:00:00,249.73,251.06,249.65,250.53,179682.0,248.2361,249.5582,248.1566,249.0314,179682.0
2024-08-12 10:30:00,250.33,251.31,250.03,251.08,92316.0,248.8326,249.8067,248.5343,249.5781,92316.0
2024-08-12 11:00:00,251.11,252.06,249.52,250.19,57808.0,249.6079,250.5522,248.0274,248.6934,57808.0
2024-08-12 11:30:00,250.1,251.96,249.74,251.87,62369.0,248.6039,250.4528,248.2461,250.3633,62369.0
2024-08-12 12:00:00,251.87,252.09,250.93,251.1,64933.0,250.3633,250.582,249.429,249.5979,64933.0
2024-08-12 12:30:00,251.09,251.53,250.5,250.58,70720.0,249.588,250.0254,249.0015,249.0811,70720.0
2024-08-12 13:00:00,250.45,251.45,250.25,251.04,46335.0,248.9518,249.9459,248.753,249.5383,46335.0
2024-08-12 13:30:00,251.05,251.3,250.3,250.5,62315.0,249.5482,249.7968,248.8027,249.0015,62315.0
2024-08-12 14:00:00,250.54,250.83,250.21,250.33,64475.0,249.0413,249.3296,248.7133,248.8326,64475.0
2024-08-12 14:30:00,250.25,250.45,249.85,250.08,56575.0,248.753,248.9518,248.3554,248.584,56575.0
2024-08-12 15:00:00,250.02,250.42,249.87,250.23,76461.0,248.5244,248.922,248.3753,248.7332,76461.0
2024-08-12 15:30:00,250.31,251.49,249.57,251.47,260650.0,248.8127,249.9856,248.0771,249.9657,260650.0
2024-08-13 09:30:00,253.0,255.78,253.0,254.6,339893.0,251.4866,254.25,251.4866,253.077,339893.0
2024-08-13 10:00:00,254.68,255.0,253.53,254.19,158258.0,253.1565,253.4746,252.0134,252.6695,158258.0
2024-08-13 10:30:00,254.14,254.86,253.65,254.59,152065.0,252.6198,253.3355,252.1327,253.0671,152065.0
2024-08-13 11:00:00,254.64,255.28,253.6,254.4,172260.0,253.1168,253.7529,252.083,252.8782,172260.0
2024-08-13 11:30:00,254.33,254.59,253.92,254.03,172506.0,252.8086,253.0671,252.4011,252.5104,172506.0
2024-08-13 12:00:00,254.0,255.07,253.71,254.66,95351.0,252.4806,253.5442,252.1923,253.1367,95351.0
2024-08-13 12:30:00,254.67,255.34,254.18,254.92,103205.0,253.1466,253.8126,252.6595,253.3951,103205.0
2024-08-13 13:00:00,254.88,254.95,254.14,254.24,101438.0,253.3553,253.4249,252.6198,252.7192,101438.0
2024-08-13 13:30:00,254.28,254.9,254.14,254.64,157536.0,252.7589,253.3752,252.6198,253.1168,157536.0
2024-08-13 14:00:00,254.64,255.0,254.39,254.72,113812.0,253.1168,253.4746,252.8683,253.1963,113812.0
2024-08-13 14:30:00,254.65,255.01,254.53,254.68,118955.0,253.1267,253.4846,253.0074,253.1565,118955.0
2024-08-13 15:00:00,254.64,254.94,254.39,254.61,84285.0,253.1168,253.415,252.8683,253.087,84285.0
2024-08-13 15:30:00,254.55,254.89,254.12,254.64,364888.0,253.0273,253.3653,252.5999,253.1168,364888.0
2024-08-14 09:30:00,255.39,256.56,254.31,255.33,515667.0,253.8623,255.0253,252.7887,253.8026,515667.0
2024-08-14 10:00:00,255.44,256.08,254.93,255.62,254817.0,253.912,254.5482,253.405,254.0909,254817.0
2024-08-14 10:30:00,255.62,255.64,253.86,255.28,116299.0,254.0909,254.1108,252.3414,253.7529,116299.0
2024-08-14 11:00:00,255.36,255.82,255.25,255.49,256333.0,253.8325,254.2897,253.7231,253.9617,256333.0
2024-08-14 11:30:00,255.49,257.71,255.35,257.13,330288.0,253.9617,256.1684,253.8225,255.5919,330288.0
2024-08-14 12:00:00,257.04,257.15,255.85,256.09,77423.0,255.5024,255.6118,254.3195,254.5581,77423.0
2024-08-14 12:30:00,256.03,256.17,255.17,255.97,76493.0,254.4985,254.6376,253.6436,254.4388,76493.0
2024-08-14 13:00:00,255.91,256.84,255.56,256.78,420320.0,254.3792,255.3036,254.0313,255.244,420320.0
2024-08-14 13:30:00,256.78,257.15,255.95,256.05,68848.0,255.244,255.6118,254.4189,254.5183,68848.0
2024-08-14 14:00:00,256.04,256.04,255.49,255.79,60986.0,254.5084,254.5084,253.9617,254.2599,60986.0
2024-08-14 14:30:00,255.75,256.01,255.46,255.9,59377.0,254.2201,254.4786,253.9319,254.3692,59377.0
2024-08-14 15:00:00,255.86,255.91,254.73,254.8,136068.0,254.3295,254.3792,253.2062,253.2758,136068.0
2024-08-14 15:30:00,254.79,255.88,254.65,255.23,334287.0,253.2659,254.3494,253.1267,253.7032,334287.0
2024-08-15 09:30:00,257.9,260.38,256.24,260.18,608508.0,256.3573,258.8224,254.7072,258.6236,608508.0
2024-08-15 10:00:00,260.19,261.29,259.11,260.94,228525.0,258.6336,259.727,257.56,259.3791,228525.0
2024-08-15 10:30:00,261.01,261.94,260.69,261.48,160870.0,259.4487,260.3731,259.1306,259.9159,160870.0
2024-08-15 11:00:00,261.41,262.14,260.95,261.59,158127.0,259.8463,260.5719,259.389,260.0252,158127.0
2024-08-15 11:30:00,261.52,261.85,260.72,260.86,129619.0,259.9556,260.2836,259.1604,259.2996,129619.0
2024-08-15 12:00:00,260.91,261.39,260.36,260.8,293258.0,259.3493,259.8264,258.8026,259.2399,293258.0
2024-08-15 12:30:00,260.75,261.14,260.48,260.86,84735.0,259.1902,259.5779,258.9218,259.2996,84735.0
2024-08-15 13:00:00,260.8,261.48,260.65,261.28,63823.0,259.2399,259.9159,259.0908,259.7171,63823.0
2024-08-15 13:30:00,261.29,261.85,261.1,261.62,120527.0,259.727,260.2836,259.5381,260.055,120527.0
2024-08-15 14:00:00,261.63,261.84,261.2,261.4,93569.0,260.065,260.2737,259.6375,259.8363,93569.0
2024-08-15 14:30:00,261.4,262.69,261.19,262.29,348051.0,259.8363,261.1186,259.6276,260.721,348051.0
2024-08-15 15:00:00,262.28,262.39,261.86,262.12,200292.0,260.7111,260.8204,260.2936,260.552,200292.0
2024-08-15 15:30:00,262.05,262.89,261.79,262.88,455794.0,260.4824,261.3174,260.224,261.3075,455794.0
2024-08-16 09:30:00,261.75,262.79,259.68,261.58,329844.0,260.1842,261.218,258.1266,260.0153,329844.0
2024-08-16 10:00:00,261.48,262.45,261.48,261.9,97474.0,259.9159,260.8801,259.9159,260.3333,97474.0
2024-08-16 10:30:00,261.98,262.48,261.3,262.28,79357.0,260.4129,260.9099,259.7369,260.7111,79357.0
2024-08-16 11:00:00,262.3,262.61,262.15,262.33,66559.0,260.731,261.0391,260.5818,260.7608,66559.0
2024-08-16 11:30:00,262.4,263.55,262.34,262.86,112221.0,260.8304,261.9735,260.7707,261.2876,112221.0
2024-08-16 12:00:00,262.85,263.6,262.61,263.46,64486.0,261.2777,262.0232,261.0391,261.884,64486.0
2024-08-16 12:30:00,263.48,263.52,263.06,263.25,56622.0,261.9039,261.9437,261.4864,261.6753,56622.0
2024-08-16 13:00:00,263.24,263.36,262.56,262.81,85086.0,261.6653,261.7846,260.9894,261.2379,85086.0
2024-08-16 13:30:00,262.81,262.91,262.47,262.79,94686.0,261.2379,261.3373,260.8999,261.218,94686.0
2024-08-16 14:00:00,262.81,262.84,262.35,262.74,57785.0,261.2379,261.2677,260.7807,261.1683,57785.0
2024-08-16 14:30:00,262.76,262.84,262.4,262.69,81892.0,261.1882,261.2677,260.8304,261.1186,81892.0
2024-08-16 15:00:00,262.69,262.82,262.46,262.61,94639.0,261.1186,261.2478,260.89,261.0391,94639.0
2024-08-16 15:30:00,262.59,263.13,262.26,262.89,372014.0,261.0192,261.556,260.6912,261.3174,372014.0
2024-08-19 09:30:00,263.1,264.5,261.63,263.67,360001.0,261.5262,262.9178,260.065,262.0928,360001.0
2024-08-19 10:00:00,263.86,264.46,263.02,264.03,161402.0,262.2816,262.878,261.4466,262.4506,161402.0
2024-08-19 10:30:00,264.12,264.69,263.03,263.82,294016.0,262.5401,263.1067,261.4566,262.2419,294016.0
2024-08-19 11:00:00,263.92,263.99,263.6,263.75,73919.0,262.3413,262.4108,262.0232,262.1723,73919.0
2024-08-19 11:30:00,263.81,264.46,263.72,263.85,103292.0,262.2319,262.878,262.1425,262.2717,103292.0
2024-08-19 12:00:00,263.82,264.56,263.75,264.43,156590.0,262.2419,262.9774,262.1723,262.8482,156590.0
2024-08-19 12:30:00,264.43,264.88,264.29,264.71,100245.0,262.8482,263.2955,262.709,263.1265,100245.0
2024-08-19 13:00:00,264.68,264.73,263.61,263.65,83160.0,263.0967,263.1464,262.0331,262.0729,83160.0
2024-08-19 13:30:00,263.67,264.24,263.67,263.85,100870.0,262.0928,262.6593,262.0928,262.2717,100870.0
2024-08-19 14:00:00,263.81,263.97,263.1,263.34,191045.0,262.2319,262.391,261.5262,261.7647,191045.0
2024-08-19 14:30:00,263.38,263.91,263.16,263.83,203733.0,261.8045,262.3313,261.5858,262.2518,203733.0
2024-08-19 15:00:00,263.85,264.27,263.75,264.06,99185.0,262.2717,262.6892,262.1723,262.4804,99185.0
2024-08-19 15:30:00,264.13,265.39,263.84,265.37,404236.0,262.55,263.8025,262.2617,263.7826,404236.0
2024-08-20 09:30:00,264.95,265.5,263.68,264.65,250348.0,263.3651,263.9118,262.1027,263.0669,250348.0
2024-08-20 10:00:00,264.68,265.0,263.38,264.19,211920.0,263.0967,263.4148,261.8045,262.6096,211920.0
2024-08-20 10:30:00,264.19,264.53,263.55,264.22,229805.0,262.6096,262.9476,261.9735,262.6395,229805.0
2024-08-20 11:00:00,264.17,264.24,262.51,262.84,188739.0,262.5898,262.6593,260.9397,261.2677,188739.0
2024-08-20 11:30:00,262.8,262.93,261.99,262.86,155149.0,261.228,261.3572,260.4228,261.2876,155149.0
2024-08-20 12:00:00,262.86,263.09,262.41,262.71,125017.0,261.2876,261.5162,260.8403,261.1385,125017.0
2024-08-20 12:30:00,262.68,262.8,261.98,262.06,135560.0,261.1087,261.228,260.4129,260.4924,135560.0
2024-08-20 13:00:00,262.01,262.45,261.35,262.44,153305.0,260.4427,260.8801,259.7866,260.8701,153305.0
2024-08-20 13:30:00,262.44,262.53,261.9,262.11,115435.0,260.8701,260.9596,260.3333,260.5421,115435.0
2024-08-20 14:00:00,262.12,262.42,261.54,261.54,176488.0,260.552,260.8502,259.9755,259.9755,176488.0
2024-08-20 14:30:00,261.6,261.83,261.03,261.76,261799.0,260.0351,260.2638,259.4685,260.1942,261799.0
2024-08-20 15:00:00,261.74,262.47,261.57,261.92,343770.0,260.1743,260.8999,260.0053,260.3532,343770.0
2024-08-20 15:30:00,261.91,262.0,261.31,261.81,465355.0,260.3433,260.4327,259.7469,260.2439,465355.0
2024-08-21 09:30:00,261.1,261.34,260.07,261.16,353189.0,259.5381,259.7767,258.5143,259.5978,353189.0
2024-08-21 10:00:00,261.22,262.14,261.06,261.26,288521.0,259.6574,260.5719,259.4984,259.6972,288521.0
2024-08-21 10:30:00,261.26,261.96,259.42,259.71,227776.0,259.6972,260.393,257.8682,258.1564,227776.0
2024-08-21 11:00:00,259.67,260.85,259.18,260.65,215305.0,258.1167,259.2896,257.6296,259.0908,215305.0
2024-08-21 11:30:00,260.63,261.11,260.23,260.49,168886.0,259.0709,259.5481,258.6733,258.9318,168886.0
2024-08-21 12:00:00,260.49,260.49,259.88,260.21,139147.0,258.9318,258.9318,258.3254,258.6535,139147.0
2024-08-21 12:30:00,260.17,260.76,260.04,260.27,147968.0,258.6137,259.2002,258.4845,258.7131,147968.0
2024-08-21 13:00:00,260.25,261.15,260.18,261.01,85331.0,258.6932,259.5878,258.6236,259.4487,85331.0
2024-08-21 13:30:00,260.97,261.3,260.95,261.21,78676.0,259.4089,259.7369,259.389,259.6475,78676.0
2024-08-21 14:00:00,261.25,261.64,260.74,261.25,97780.0,259.6872,260.0749,259.1803,259.6872,97780.0
2024-08-21 14:30:00,261.26,261.54,260.94,261.02,129395.0,259.6972,259.9755,259.3791,259.4586,129395.0
2024-08-21 15:00:00,261.04,261.25,260.71,260.91,175593.0,259.4785,259.6872,259.1505,259.3493,175593.0
2024-08-21 15:30:00,260.88,261.55,260.67,261.15,587259.0,259.3194,259.9854,259.1107,259.5878,587259.0
2024-08-22 09:30:00,261.5,263.26,260.5,262.29,412184.0,259.9357,261.6852,258.9417,260.721,412184.0
2024-08-22 10:00:00,262.29,262.89,261.31,261.56,188435.0,260.721,261.3174,259.7469,259.9954,188435.0
2024-08-22 10:30:00,261.54,261.78,260.37,260.42,142007.0,259.9755,260.2141,258.8125,258.8622,142007.0
2024-08-22 11:00:00,260.5,261.21,258.99,258.99,171203.0,258.9417,259.6475,257.4408,257.4408,171203.0
2024-08-22 11:30:00,258.98,259.17,257.86,258.74,132453.0,257.4308,257.6197,256.3175,257.1922,132453.0
2024-08-22 12:00:00,258.65,260.29,258.56,260.23,135526.0,257.1028,258.733,257.0133,258.6733,135526.0
2024-08-22 12:30:00,260.16,260.51,259.09,259.37,140728.0,258.6038,258.9517,257.5402,257.8185,140728.0
2024-08-22 13:00:00,259.37,259.71,258.99,259.53,126065.0,257.8185,258.1564,257.4408,257.9775,126065.0
2024-08-22 13:30:00,259.53,259.74,258.08,258.56,227573.0,257.9775,258.1863,256.5362,257.0133,227573.0
2024-08-22 14:00:00,258.49,259.12,258.16,258.92,185348.0,256.9437,257.57,256.6157,257.3712,185348.0
2024-08-22 14:30:00,258.88,259.22,258.09,258.11,171342.0,257.3314,257.6694,256.5461,256.566,171342.0
2024-08-22 15:00:00,258.08,258.74,257.27,257.66,205904.0,256.5362,257.1922,255.731,256.1187,205904.0
2024-08-22 15:30:00,257.69,258.82,257.58,258.69,559585.0,256.1485,257.2718,256.0392,257.1425,559585.0
2024-08-23 09:30:00,261.99,264.6,260.7,263.94,629874.0,260.4228,263.0172,259.1405,262.3611,629874.0
2024-08-23 10:00:00,264.11,265.6,263.1,264.09,341640.0,262.5301,264.0112,261.5262,262.5102,341640.0
2024-08-23 10:30:00,264.14,264.17,261.31,262.66,160073.0,262.5599,262.5898,259.7469,261.0888,160073.0
2024-08-23 11:00:00,262.6,264.26,262.33,263.63,124591.0,261.0292,262.6792,260.7608,262.053,124591.0
2024-08-23 11:30:00,263.69,264.25,262.91,262.91,72791.0,262.1126,262.6693,261.3373,261.3373,72791.0
2024-08-23 12:00:00,263.0,263.09,262.1,262.5,125905.0,261.4268,261.5162,260.5321,260.9298,125905.0
2024-08-23 12:30:00,262.47,262.96,261.56,262.74,117975.0,260.8999,261.387,259.9954,261.1683,117975.0
2024-08-23 13:00:00,262.61,263.52,262.46,263.4,118457.0,261.0391,261.9437,260.89,261.8244,118457.0
2024-08-23 13:30:00,263.4,263.53,262.91,263.31,69839.0,261.8244,261.9536,261.3373,261.7349,69839.0
2024-08-23 14:00:00,263.31,264.43,263.14,264.38,127967.0,261.7349,262.8482,261.5659,262.7985,127967.0
2024-08-23 14:30:00,264.34,264.71,264.16,264.46,68892.0,262.7587,263.1265,262.5798,262.878,68892.0
2024-08-23 15:00:00,264.51,264.95,264.05,264.77,135161.0,262.9277,263.3651,262.4705,263.1862,135161.0
2024-08-23 15:30:00,264.7,265.02,263.87,263.94,529483.0,263.1166,263.4347,262.2916,262.3611,529483.0
2024-08-26 09:30:00,263.94,265.55,263.24,265.49,374103.0,262.3611,263.9615,261.6653,263.9019,374103.0
2024-08-26 10:00:00,265.59,266.27,264.94,265.89,207504.0,264.0013,264.6772,263.3552,264.2995,207504.0
2024-08-26 10:30:00,265.86,266.76,265.11,266.69,191396.0,264.2697,265.1643,263.5241,265.0947,191396.0
2024-08-26 11:00:00,266.66,267.3,266.33,266.75,138654.0,265.0649,265.701,264.7368,265.1543,138654.0
2024-08-26 11:30:00,266.6,267.16,266.22,266.43,131845.0,265.0052,265.5619,264.6275,264.8362,131845.0
2024-08-26 12:00:00,266.26,266.87,265.83,266.73,114940.0,264.6673,265.2736,264.2398,265.1345,114940.0
2024-08-26 12:30:00,266.69,266.88,265.92,266.01,83174.0,265.0947,265.2836,264.3293,264.4188,83174.0
2024-08-26 13:00:00,265.98,266.09,265.32,265.46,70294.0,264.3889,264.4983,263.7329,263.872,70294.0
2024-08-26 13:30:00,265.46,265.68,264.74,264.94,88911.0,263.872,264.0907,263.1564,263.3552,88911.0
2024-08-26 14:00:00,264.94,265.1,264.37,265.09,68784.0,263.3552,263.5142,262.7886,263.5043,68784.0
2024-08-26 14:30:00,265.07,265.99,265.01,265.56,124133.0,263.4844,264.3989,263.4247,263.9714,124133.0
2024-08-26 15:00:00,265.53,265.78,265.1,265.46,100760.0,263.9416,264.1901,263.5142,263.872,100760.0
2024-08-26 15:30:00,265.46,265.68,264.65,265.38,353226.0,263.872,264.0907,263.0669,263.7925,353226.0
2024-08-27 09:30:00,259.65,264.13,259.4,262.48,543846.0,258.0968,262.55,257.8483,260.9099,543846.0
2024-08-27 10:00:00,262.48,263.37,261.99,263.32,258677.0,260.9099,261.7946,260.4228,261.7448,258677.0
2024-08-27 10:30:00,263.37,263.74,262.57,263.3,345187.0,261.7946,262.1623,260.9993,261.725,345187.0
2024-08-27 11:00:00,263.33,263.84,262.43,262.43,231863.0,261.7548,262.2617,260.8602,260.8602,231863.0
2024-08-27 11:30:00,262.42,262.94,261.7,262.94,128197.0,260.8502,261.3671,260.1345,261.3671,128197.0
2024-08-27 12:00:00,263.01,263.01,262.35,262.61,167421.0,261.4367,261.4367,260.7807,261.0391,167421.0
2024-08-27 12:30:00,262.58,262.75,261.65,262.58,115885.0,261.0093,261.1783,260.0848,261.0093,115885.0
2024-08-27 13:00:00,262.62,262.94,262.39,262.94,94379.0,261.049,261.3671,260.8204,261.3671,94379.0
2024-08-27 13:30:00,262.9,263.28,262.61,263.19,168481.0,261.3274,261.7051,261.0391,261.6156,168481.0
2024-08-27 14:00:00,263.19,263.95,263.18,263.84,182956.0,261.6156,262.3711,261.6057,262.2617,182956.0
2024-08-27 14:30:00,263.83,263.87,262.98,263.16,138694.0,262.2518,262.2916,261.4069,261.5858,138694.0
2024-08-27 15:00:00,263.13,263.16,262.73,263.13,119723.0,261.556,261.5858,261.1584,261.556,119723.0
2024-08-27 15:30:00,263.13,264.46,262.75,264.26,507788.0,261.556,262.878,261.1783,262.6792,507788.0
2024-08-28 09:30:00,261.83,265.18,260.72,263.33,1056214.0,260.2638,263.5937,259.1604,261.7548,1056214.0
2024-08-28 10:00:00,263.33,263.34,261.21,262.0,458505.0,261.7548,261.7647,259.6475,260.4327,458505.0
2024-08-28 10:30:00,262.04,262.09,259.68,259.88,544155.0,260.4725,260.5222,258.1266,258.3254,544155.0
2024-08-28 11:00:00,259.86,260.66,258.8,260.26,421926.0,258.3055,259.1008,257.2519,258.7032,421926.0
2024-08-28 11:30:00,260.32,261.28,259.64,261.24,188786.0,258.7628,259.7171,258.0869,259.6773,188786.0
2024-08-28 12:00:00,261.24,261.73,259.78,259.9,291674.0,259.6773,260.1644,258.226,258.3453,291674.0
2024-08-28 12:30:00,259.89,260.76,259.15,260.54,348264.0,258.3354,259.2002,257.5998,258.9815,348264.0
2024-08-28 13:00:00,260.5,260.55,259.39,259.5,186978.0,258.9417,258.9914,257.8384,257.9477,186978.0
2024-08-28 13:30:00,259.51,259.96,258.37,258.38,245927.0,257.9576,258.4049,256.8245,256.8344,245927.0
2024-08-28 14:00:00,258.39,258.46,257.36,257.82,514290.0,256.8443,256.9139,255.8205,256.2777,514290.0
2024-08-28 14:30:00,257.75,259.79,257.75,259.76,480295.0,256.2082,258.236,256.2082,258.2061,480295.0
2024-08-28 15:00:00,259.67,260.0,258.13,258.78,395283.0,258.1167,258.4447,256.5859,257.232,395283.0
2024-08-28 15:30:00,258.76,259.66,258.58,258.99,866924.0,257.2121,258.1067,257.0332,257.4408,866924.0
2024-08-29 09:30:00,271.01,271.95,258.58,262.28,3667738.0,269.3888,270.3232,257.0332,260.7111,3667738.0
2024-08-29 10:00:00,262.41,263.92,257.56,258.23,1197772.0,260.8403,262.3413,256.0193,256.6853,1197772.0
2024-08-29 10:30:00,258.22,259.92,256.91,257.15,980677.0,256.6754,258.3652,255.3732,255.6118,980677.0
2024-08-29 11:00:00,257.19,261.33,256.96,259.99,746745.0,255.6515,259.7668,255.4229,258.4348,746745.0
2024-08-29 11:30:00,259.99,261.2,259.89,260.66,479195.0,258.4348,259.6375,258.3354,259.1008,479195.0
2024-08-29 12:00:00,260.58,261.76,259.54,259.7,374275.0,259.0212,260.1942,257.9875,258.1465,374275.0
2024-08-29 12:30:00,259.59,260.0,258.98,259.34,196929.0,258.0372,258.4447,257.4308,257.7887,196929.0
2024-08-29 13:00:00,259.25,260.15,258.57,259.78,178763.0,257.6992,258.5938,257.0233,258.226,178763.0
2024-08-29 13:30:00,259.76,260.2,259.57,259.94,154479.0,258.2061,258.6435,258.0173,258.3851,154479.0
2024-08-29 14:00:00,259.92,261.54,259.59,260.07,268808.0,258.3652,259.9755,258.0372,258.5143,268808.0
2024-08-29 14:30:00,260.04,260.13,257.22,257.94,319225.0,258.4845,258.5739,255.6813,256.397,319225.0
2024-08-29 15:00:00,257.94,258.15,256.97,257.61,330104.0,256.397,256.6058,255.4328,256.069,330104.0
2024-08-29 15:30:00,257.61,259.01,256.28,257.03,1357247.0,256.069,257.4606,254.747,255.4925,1357247.0
2024-08-30 09:30:00,257.44,259.13,253.04,255.6,798399.0,255.9,257.5799,251.5263,254.071,798399.0
2024-08-30 10:00:00,255.6,257.46,255.09,255.86,391759.0,254.071,255.9199,253.5641,254.3295,391759.0
2024-08-30 10:30:00,255.98,256.08,254.92,255.03,204497.0,254.4488,254.5482,253.3951,253.5044,204497.0
2024-08-30 11:00:00,255.02,255.95,253.83,254.2,346736.0,253.4945,254.4189,252.3116,252.6794,346736.0
2024-08-30 11:30:00,254.19,254.27,252.93,253.3,402482.0,252.6695,252.749,251.417,251.7848,402482.0
2024-08-30 12:00:00,253.23,254.25,252.52,253.07,255864.0,251.7152,252.7291,251.0095,251.5562,255864.0
2024-08-30 12:30:00,253.03,253.22,252.31,253.01,230936.0,251.5164,251.7053,250.8007,251.4965,230936.0
2024-08-30 13:00:00,252.99,253.34,252.5,252.63,166242.0,251.4766,251.8245,250.9896,251.1188,166242.0
2024-08-30 13:30:00,252.64,252.77,251.98,252.34,195543.0,251.1287,251.258,250.4727,250.8305,195543.0
2024-08-30 14:00:00,252.34,252.53,251.95,252.09,251183.0,250.8305,251.0194,250.4429,250.582,251183.0
2024-08-30 14:30:00,252.09,252.65,251.9,252.24,273765.0,250.582,251.1387,250.3932,250.7311,273765.0
2024-08-30 15:00:00,252.21,252.56,251.95,252.13,283098.0,250.7013,251.0492,250.4429,250.6218,283098.0
2024-08-30 15:30:00,252.15,252.95,251.0,252.91,1330163.0,250.6417,251.4369,249.4985,251.3971,1330163.0
2024-09-03 09:30:00,252.62,253.69,251.45,252.2,712198.0,251.1089,252.1725,249.9459,250.6914,712198.0
2024-09-03 10:00:00,252.28,253.12,251.41,252.54,300957.0,250.7709,251.6059,249.9061,251.0293,300957.0
2024-09-03 10:30:00,252.5,253.03,251.24,251.62,173473.0,250.9896,251.5164,249.7371,250.1148,173473.0
2024-09-03 11:00:00,251.63,251.99,250.55,251.06,209674.0,250.1248,250.4826,249.0512,249.5582,209674.0
2024-09-03 11:30:00,251.11,251.72,250.82,251.34,190502.0,249.6079,250.2142,249.3196,249.8365,190502.0
2024-09-03 12:00:00,251.28,251.85,249.92,250.26,160813.0,249.7769,250.3435,248.425,248.763,160813.0
2024-09-03 12:30:00,250.37,250.54,249.39,249.58,148341.0,248.8723,249.0413,247.8982,248.087,148341.0
2024-09-03 13:00:00,249.55,250.29,249.24,250.26,158275.0,248.0572,248.7928,247.7491,248.763,158275.0
2024-09-03 13:30:00,250.26,250.57,249.12,249.18,129921.0,248.763,249.0711,247.6298,247.6894,129921.0
2024-09-03 14:00:00,249.22,249.35,248.67,249.0,167660.0,247.7292,247.8584,247.1825,247.5105,167660.0
2024-09-03 14:30:00,249.04,249.61,248.43,248.78,148594.0,247.5503,248.1169,246.9439,247.2918,148594.0
2024-09-03 15:00:00,248.77,249.09,248.08,248.19,162233.0,247.2819,247.6,246.596,246.7054,162233.0
2024-09-03 15:30:00,248.18,248.47,246.64,248.19,629389.0,246.6954,246.9837,245.1646,246.7054,629389.0
2024-09-04 09:30:00,246.47,248.23,245.19,246.56,352135.0,244.9956,246.7451,243.7233,245.0851,352135.0
2024-09-04 10:00:00,246.57,247.95,245.16,247.76,191164.0,245.095,246.4668,243.6935,246.2779,191164.0
2024-09-04 10:30:00,247.71,249.28,247.59,249.24,187197.0,246.2282,247.7888,246.1089,247.7491,187197.0
2024-09-04 11:00:00,249.2,249.48,247.81,247.86,127724.0,247.7093,247.9876,246.3276,246.3773,127724.0
2024-09-04 11:30:00,247.82,248.26,247.43,248.19,89295.0,246.3376,246.7749,245.9499,246.7054,89295.0
2024-09-04 12:00:00,248.2,249.13,247.79,248.69,203140.0,246.7153,247.6397,246.3077,247.2024,203140.0
2024-09-04 12:30:00,248.76,249.44,248.5,248.59,154392.0,247.2719,247.9479,247.0135,247.103,154392.0
2024-09-04 13:00:00,248.53,248.8,248.06,248.18,118714.0,247.0433,247.3117,246.5761,246.6954,118714.0
2024-09-04 13:30:00,248.21,248.29,247.78,247.96,85308.0,246.7252,246.8048,246.2978,246.4767,85308.0
2024-09-04 14:00:00,247.91,249.15,247.78,249.03,114585.0,246.427,247.6596,246.2978,247.5403,114585.0
2024-09-04 14:30:00,248.98,249.0,247.87,247.99,121095.0,247.4906,247.5105,246.3873,246.5066,121095.0
2024-09-04 15:00:00,247.99,248.07,247.51,247.88,141014.0,246.5066,246.5861,246.0294,246.3972,141014.0
2024-09-04 15:30:00,247.9,248.35,247.24,247.67,360533.0,246.4171,246.8644,245.761,246.1885,360533.0
2024-09-05 09:30:00,245.98,248.07,245.75,247.77,262077.0,244.5086,246.5861,244.28,246.2879,262077.0
2024-09-05 10:00:00,247.96,248.5,246.81,247.41,173528.0,246.4767,247.0135,245.3336,245.93,173528.0
2024-09-05 10:30:00,247.41,247.83,245.88,246.38,198103.0,245.93,246.3475,244.4092,244.9062,198103.0
2024-09-05 11:00:00,246.44,246.62,245.2,245.22,160718.0,244.9658,245.1447,243.7332,243.7531,160718.0
2024-09-05 11:30:00,245.18,245.68,245.0,245.38,111326.0,243.7134,244.2104,243.5344,243.9122,111326.0
2024-09-05 12:00:00,245.37,245.96,245.0,245.75,130089.0,243.9022,244.4887,243.5344,244.28,130089.0
2024-09-05 12:30:00,245.66,246.23,245.45,246.11,115219.0,244.1905,244.7571,243.9817,244.6378,115219.0
2024-09-05 13:00:00,246.06,246.44,245.85,245.92,61339.0,244.5881,244.9658,244.3794,244.4489,61339.0
2024-09-05 13:30:00,245.94,247.4,245.89,247.33,103301.0,244.4688,245.9201,244.4191,245.8505,103301.0
2024-09-05 14:00:00,247.33,247.45,246.67,246.78,81707.0,245.8505,245.9698,245.1944,245.3038,81707.0
2024-09-05 14:30:00,246.78,247.23,246.7,246.74,109023.0,245.3038,245.7511,245.2243,245.264,109023.0
2024-09-05 15:00:00,246.67,246.85,245.68,246.32,156018.0,245.1944,245.3734,244.2104,244.8465,156018.0
2024-09-05 15:30:00,246.3,246.76,245.58,246.13,363286.0,244.8267,245.2839,244.111,244.6577,363286.0
2024-09-06 09:30:00,247.74,250.0,245.47,245.56,420194.0,246.258,248.5045,244.0016,244.0911,420194.0
2024-09-06 10:00:00,245.64,245.64,243.43,243.59,326261.0,244.1706,244.1706,241.9738,242.1329,326261.0
2024-09-06 10:30:00,243.59,243.59,242.27,243.18,210461.0,242.1329,242.1329,240.8208,241.7253,210461.0
2024-09-06 11:00:00,243.15,245.27,241.86,242.5,320307.0,241.6955,243.8028,240.4132,241.0494,320307.0
2024-09-06 11:30:00,242.59,243.64,242.5,242.5,134064.0,241.1389,242.1826,241.0494,241.0494,134064.0
2024-09-06 12:00:00,242.5,242.58,241.63,241.86,119391.0,241.0494,241.1289,240.1846,240.4132,119391.0
2024-09-06 12:30:00,241.83,242.42,241.44,241.8,148501.0,240.3834,240.9699,239.9957,240.3536,148501.0
2024-09-06 13:00:00,241.66,243.26,241.64,242.76,159349.0,240.2144,241.8048,240.1945,241.3078,159349.0
2024-09-06 13:30:00,242.67,242.76,241.97,242.25,72953.0,241.2184,241.3078,240.5226,240.8009,72953.0
2024-09-06 14:00:00,242.34,242.47,241.82,241.91,103761.0,240.8903,241.0196,240.3735,240.4629,103761.0
2024-09-06 14:30:00,241.89,242.74,241.75,242.55,122802.0,240.443,241.288,240.3039,241.0991,122802.0
2024-09-06 15:00:00,242.61,243.94,242.53,243.23,300846.0,241.1587,242.4808,241.0792,241.775,300846.0
2024-09-06 15:30:00,243.23,244.89,243.08,243.92,628479.0,241.775,243.4251,241.6259,242.4609,628479.0
2024-09-09 09:30:00,246.5,249.36,246.0,248.0,403695.0,245.0255,247.8684,244.5285,246.5165,403695.0
2024-09-09 10:00:00,248.03,248.69,247.22,247.28,157420.0,246.5463,247.2024,245.7412,245.8008,157420.0
2024-09-09 10:30:00,247.34,247.51,245.78,245.85,178693.0,245.8604,246.0294,244.3098,244.3794,178693.0
2024-09-09 11:00:00,245.78,246.42,244.77,245.32,148281.0,244.3098,244.9459,243.3058,243.8525,148281.0
2024-09-09 11:30:00,245.46,246.28,245.3,246.21,148593.0,243.9917,244.8068,243.8326,244.7372,148593.0
2024-09-09 12:00:00,246.2,247.48,245.94,247.27,116504.0,244.7273,245.9996,244.4688,245.7909,116504.0
2024-09-09 12:30:00,247.27,248.17,247.16,248.08,170089.0,245.7909,246.6855,245.6815,246.596,170089.0
2024-09-09 13:00:00,248.13,248.17,246.95,247.08,168475.0,246.6457,246.6855,245.4728,245.602,168475.0
2024-09-09 13:30:00,247.04,247.04,245.88,245.93,103518.0,245.5622,245.5622,244.4092,244.4589,103518.0
2024-09-09 14:00:00,245.91,246.21,245.57,245.76,90702.0,244.439,244.7372,244.101,244.2899,90702.0
2024-09-09 14:30:00,245.73,245.76,244.92,245.37,89995.0,244.2601,244.2899,243.4549,243.9022,89995.0
2024-09-09 15:00:00,245.31,246.09,244.88,246.04,171550.0,243.8426,244.6179,243.4152,244.5682,171550.0
2024-09-09 15:30:00,246.04,246.52,244.98,245.83,385203.0,244.5682,245.0453,243.5146,244.3595,385203.0
2024-09-10 09:30:00,247.13,247.34,245.37,246.33,141920.0,245.6517,245.8604,243.9022,244.8565,141920.0
2024-09-10 10:00:00,246.43,246.43,244.5,245.9,94547.0,244.9559,244.9559,243.0374,244.4291,94547.0
2024-09-10 10:30:00,245.85,246.31,244.18,244.9,155709.0,244.3794,244.8366,242.7193,243.435,155709.0
2024-09-10 11:00:00,244.86,245.78,244.65,245.46,110910.0,243.3953,244.3098,243.1865,243.9917,110910.0
2024-09-10 11:30:00,245.64,246.21,243.58,243.58,109625.0,244.1706,244.7372,242.1229,242.1229,109625.0
2024-09-10 12:00:00,243.52,244.67,243.31,244.25,120967.0,242.0633,243.2064,241.8545,242.7889,120967.0
2024-09-10 12:30:00,244.25,244.98,244.13,244.72,82384.0,242.7889,243.5146,242.6696,243.2561,82384.0
2024-09-10 13:00:00,244.6,245.79,244.6,245.53,99690.0,243.1368,244.3197,243.1368,244.0613,99690.0
2024-09-10 13:30:00,245.46,245.9,245.43,245.5,64899.0,243.9917,244.4291,243.9619,244.0314,64899.0
2024-09-10 14:00:00,245.58,246.29,245.52,246.16,81241.0,244.111,244.8167,244.0513,244.6875,81241.0
2024-09-10 14:30:00,246.13,246.28,245.74,245.8,143314.0,244.6577,244.8068,244.27,244.3297,143314.0
2024-09-10 15:00:00,245.78,246.12,245.63,245.78,119344.0,244.3098,244.6477,244.1607,244.3098,119344.0
2024-09-10 15:30:00,245.76,246.42,245.19,246.13,406731.0,244.2899,244.9459,243.7233,244.6577,406731.0
2024-09-11 09:30:00,244.81,245.86,243.78,244.66,285934.0,243.3456,244.3893,242.3217,243.1965,285934.0
2024-09-11 10:00:00,244.48,244.87,242.53,242.88,256239.0,243.0175,243.4052,241.0792,241.4271,256239.0
2024-09-11 10:30:00,242.75,243.04,242.01,242.75,144218.0,241.2979,241.5862,240.5623,241.2979,144218.0
2024-09-11 11:00:00,242.7,244.03,242.53,243.95,280080.0,241.2482,242.5702,241.0792,242.4907,280080.0
2024-09-11 11:30:00,243.96,245.36,243.96,245.02,172465.0,242.5007,243.8923,242.5007,243.5543,172465.0
2024-09-11 12:00:00,245.01,246.18,244.97,246.12,86943.0,243.5444,244.7074,243.5046,244.6477,86943.0
2024-09-11 12:30:00,246.29,246.95,246.07,246.94,107625.0,244.8167,245.4728,244.598,245.4628,107625.0
2024-09-11 13:00:00,246.93,247.64,246.83,247.56,140203.0,245.4529,246.1586,245.3535,246.0791,140203.0
2024-09-11 13:30:00,247.55,248.58,247.37,247.75,136817.0,246.0692,247.093,245.8903,246.268,136817.0
2024-09-11 14:00:00,247.72,248.09,247.25,247.97,125087.0,246.2382,246.606,245.771,246.4867,125087.0
2024-09-11 14:30:00,247.91,248.57,247.73,247.96,142202.0,246.427,247.0831,246.2481,246.4767,142202.0
2024-09-11 15:00:00,247.94,248.51,247.61,248.44,287218.0,246.4569,247.0234,246.1288,246.9539,287218.0
2024-09-11 15:30:00,248.39,250.02,248.12,249.5,499000.0,246.9042,248.5244,246.6358,248.0075,499000.0
2024-09-12 09:30:00,251.39,252.33,250.23,250.92,385212.0,249.8862,250.8206,248.7332,249.419,385212.0
2024-09-12 10:00:00,250.98,251.37,249.57,251.22,215383.0,249.4787,249.8663,248.0771,249.7172,215383.0
2024-09-12 10:30:00,251.21,251.67,249.75,250.77,138171.0,249.7073,250.1645,248.256,249.2699,138171.0
2024-09-12 11:00:00,250.75,251.8,250.32,250.57,97352.0,249.25,250.2938,248.8226,249.0711,97352.0
2024-09-12 11:30:00,250.56,251.21,250.37,250.56,104383.0,249.0612,249.7073,248.8723,249.0612,104383.0
2024-09-12 12:00:00,250.59,251.25,250.51,251.12,109161.0,249.091,249.7471,249.0115,249.6178,109161.0
2024-09-12 12:30:00,251.11,252.3,250.95,252.18,116535.0,249.6079,250.7908,249.4488,250.6715,116535.0
2024-09-12 13:00:00,252.2,253.22,252.04,253.0,186883.0,250.6914,251.7053,250.5323,251.4866,186883.0
2024-09-12 13:30:00,253.01,254.14,252.89,253.68,137094.0,251.4965,252.6198,251.3772,252.1625,137094.0
2024-09-12 14:00:00,253.65,253.97,253.22,253.65,212047.0,252.1327,252.4508,251.7053,252.1327,212047.0
2024-09-12 14:30:00,253.69,253.75,252.01,252.91,96229.0,252.1725,252.2321,250.5025,251.3971,96229.0
2024-09-12 15:00:00,252.83,253.1,252.59,252.97,108363.0,251.3176,251.586,251.079,251.4568,108363.0
2024-09-12 15:30:00,252.96,253.77,252.8,253.47,466706.0,251.4468,252.252,251.2878,251.9538,466706.0
2024-09-13 09:30:00,252.54,254.39,252.44,253.54,255289.0,251.0293,252.8683,250.9299,252.0234,255289.0
2024-09-13 10:00:00,253.65,255.36,253.08,255.18,279454.0,252.1327,253.8325,251.5661,253.6535,279454.0
2024-09-13 10:30:00,255.21,256.19,254.38,255.05,251142.0,253.6834,254.6575,252.8583,253.5243,251142.0
2024-09-13 11:00:00,255.01,255.62,254.65,255.39,152907.0,253.4846,254.0909,253.1267,253.8623,152907.0
2024-09-13 11:30:00,255.39,256.63,255.22,256.37,186918.0,253.8623,255.0949,253.6933,254.8364,186918.0
2024-09-13 12:00:00,256.38,256.83,255.62,255.9,162533.0,254.8464,255.2937,254.0909,254.3692,162533.0
2024-09-13 12:30:00,255.87,255.88,255.09,255.77,91052.0,254.3394,254.3494,253.5641,254.24,91052.0
2024-09-13 13:00:00,255.75,256.4,255.55,256.37,65628.0,254.2201,254.8662,254.0213,254.8364,65628.0
2024-09-13 13:30:00,256.37,256.61,255.93,255.97,91116.0,254.8364,255.075,254.3991,254.4388,91116.0
2024-09-13 14:00:00,255.97,256.23,255.0,255.18,134901.0,254.4388,254.6973,253.4746,253.6535,134901.0
2024-09-13 14:30:00,255.13,255.44,254.79,255.23,115432.0,253.6038,253.912,253.2659,253.7032,115432.0
2024-09-13 15:00:00,255.17,255.19,254.64,254.72,179263.0,253.6436,253.6635,253.1168,253.1963,179263.0
2024-09-13 15:30:00,254.73,255.39,254.49,254.59,670073.0,253.2062,253.8623,252.9677,253.0671,670073.0
2024-09-16 09:30:00,254.57,257.64,254.57,257.62,427730.0,253.0472,256.0988,253.0472,256.0789,427730.0
2024-09-16 10:00:00,257.56,257.76,255.86,256.0,433970.0,256.0193,256.2181,254.3295,254.4686,433970.0
2024-09-16 10:30:00,256.05,256.05,255.11,255.7,230838.0,254.5183,254.5183,253.584,254.1704,230838.0
2024-09-16 11:00:00,255.7,257.47,255.3,257.09,227726.0,254.1704,255.9298,253.7728,255.5521,227726.0
2024-09-16 11:30:00,257.09,257.27,256.4,256.89,123100.0,255.5521,255.731,254.8662,255.3533,123100.0
2024-09-16 12:00:00,256.85,257.23,256.06,257.17,148237.0,255.3136,255.6913,254.5283,255.6316,148237.0
2024-09-16 12:30:00,257.08,257.33,256.87,257.12,99013.0,255.5422,255.7907,255.3334,255.5819,99013.0
2024-09-16 13:00:00,257.12,257.81,256.81,256.99,121281.0,255.5819,256.2678,255.2738,255.4527,121281.0
2024-09-16 13:30:00,257.07,257.61,256.94,257.44,102356.0,255.5322,256.069,255.403,255.9,102356.0
2024-09-16 14:00:00,257.41,257.56,256.44,256.76,68520.0,255.8702,256.0193,254.906,255.2241,68520.0
2024-09-16 14:30:00,256.89,257.19,256.64,257.19,70193.0,255.3533,255.6515,255.1048,255.6515,70193.0
2024-09-16 15:00:00,257.19,257.27,256.67,256.74,105006.0,255.6515,255.731,255.1346,255.2042,105006.0
2024-09-16 15:30:00,256.75,257.36,256.39,256.83,457653.0,255.2142,255.8205,254.8563,255.2937,457653.0
2024-09-17 09:30:00,258.72,259.37,257.75,258.47,526153.0,257.1724,257.8185,256.2082,256.9239,526153.0
2024-09-17 10:00:00,258.47,258.95,257.53,257.89,231131.0,256.9239,257.401,255.9895,256.3473,231131.0
2024-09-17 10:30:00,257.92,258.29,257.36,257.63,225401.0,256.3772,256.7449,255.8205,256.0889,225401.0
2024-09-17 11:00:00,257.61,258.25,257.32,257.94,174108.0,256.069,256.7052,255.7807,256.397,174108.0
2024-09-17 11:30:00,257.94,257.97,257.05,257.49,110542.0,256.397,256.4269,255.5124,255.9497,110542.0
2024-09-17 12:00:00,257.52,257.72,256.14,257.0,103262.0,255.9795,256.1783,254.6078,255.4627,103262.0
2024-09-17 12:30:00,256.91,257.16,255.6,256.25,147638.0,255.3732,255.6217,254.071,254.7171,147638.0
2024-09-17 13:00:00,256.34,257.01,256.1,256.98,65460.0,254.8066,255.4726,254.568,255.4428,65460.0
2024-09-17 13:30:00,257.03,257.45,256.23,257.22,93386.0,255.4925,255.91,254.6973,255.6813,93386.0
2024-09-17 14:00:00,257.22,257.84,257.22,257.48,334922.0,255.6813,256.2976,255.6813,255.9398,334922.0
2024-09-17 14:30:00,257.41,257.45,255.89,256.48,98067.0,255.8702,255.91,254.3593,254.9458,98067.0
2024-09-17 15:00:00,256.43,256.51,254.9,255.51,258749.0,254.8961,254.9756,253.3752,253.9816,258749.0
2024-09-17 15:30:00,255.51,255.81,254.76,255.31,482168.0,253.9816,254.2798,253.2361,253.7828,482168.0
2024-09-18 09:30:00,256.0,256.12,252.89,253.74,502840.0,254.8719,254.9913,251.7756,252.6218,502840.0
2024-09-18 10:00:00,253.73,253.93,252.8,253.18,146683.0,252.6119,252.811,251.686,252.0643,146683.0
2024-09-18 10:30:00,253.17,253.22,252.22,252.82,126057.0,252.0543,252.1041,251.1085,251.7059,126057.0
2024-09-18 11:00:00,252.83,253.28,252.38,252.71,200057.0,251.7158,252.1639,251.2678,251.5964,200057.0
2024-09-18 11:30:00,252.66,252.67,250.98,251.01,105936.0,251.5466,251.5565,249.874,249.9039,105936.0
2024-09-18 12:00:00,250.98,252.9,250.96,252.88,87626.0,249.874,251.7855,249.8541,251.7656,87626.0
2024-09-18 12:30:00,252.85,253.05,252.4,252.95,85337.0,251.7357,251.9349,251.2877,251.8353,85337.0
2024-09-18 13:00:00,252.95,253.3,252.53,252.91,70849.0,251.8353,252.1838,251.4172,251.7955,70849.0
2024-09-18 13:30:00,252.94,253.08,252.34,252.43,92399.0,251.8254,251.9647,251.228,251.3176,92399.0
2024-09-18 14:00:00,252.3,254.64,251.48,252.56,394352.0,251.1882,253.5179,250.3718,251.447,394352.0
2024-09-18 14:30:00,252.53,253.75,251.84,252.94,244584.0,251.4172,252.6318,250.7302,251.8254,244584.0
2024-09-18 15:00:00,252.91,253.43,251.75,253.04,166578.0,251.7955,252.3132,250.6406,251.9249,166578.0
2024-09-18 15:30:00,253.07,253.45,251.99,252.34,358139.0,251.9548,252.3331,250.8795,251.228,358139.0
2024-09-19 09:30:00,260.72,261.47,258.14,260.03,1125293.0,259.5711,260.3178,257.0024,258.8841,1125293.0
2024-09-19 10:00:00,260.0,260.2,258.05,259.65,203802.0,258.8542,259.0534,256.9128,258.5058,203802.0
2024-09-19 10:30:00,259.7,260.96,258.81,260.17,548298.0,258.5556,259.81,257.6695,259.0235,548298.0
2024-09-19 11:00:00,260.19,263.86,259.97,263.24,431751.0,259.0434,262.6972,258.8244,262.08,431751.0
2024-09-19 11:30:00,263.23,266.4,263.11,265.07,823712.0,262.07,265.226,261.9505,263.9019,823712.0
2024-09-19 12:00:00,265.05,269.34,264.92,268.92,622166.0,263.882,268.1531,263.7526,267.7349,622166.0
2024-09-19 12:30:00,268.91,269.54,263.76,265.78,890136.0,267.725,268.3522,262.5977,264.6088,890136.0
2024-09-19 13:00:00,265.82,266.75,265.03,266.19,347571.0,264.6486,265.5745,263.8621,265.017,347571.0
2024-09-19 13:30:00,266.32,267.29,266.0,266.05,334885.0,265.1464,266.1121,264.8278,264.8776,334885.0
2024-09-19 14:00:00,266.05,266.46,265.03,266.46,361578.0,264.8776,265.2858,263.8621,265.2858,361578.0
2024-09-19 14:30:00,266.47,266.49,265.11,265.64,261129.0,265.2957,265.3156,263.9417,264.4694,261129.0
2024-09-19 15:00:00,265.63,265.67,264.8,265.22,308186.0,264.4594,264.4993,263.6331,264.0512,308186.0
2024-09-19 15:30:00,265.2,266.47,264.97,266.0,703113.0,264.0313,265.2957,263.8023,264.8278,703113.0
2024-09-20 09:30:00,266.01,270.32,265.59,265.75,1590629.0,264.8378,269.1288,264.4196,264.5789,1590629.0
2024-09-20 10:00:00,265.75,266.04,263.0,263.21,417938.0,264.5789,264.8676,261.841,262.0501,417938.0
2024-09-20 10:30:00,263.22,263.24,261.76,262.28,284508.0,262.0601,262.08,260.6065,261.1242,284508.0
2024-09-20 11:00:00,262.31,262.74,261.32,262.1,195672.0,261.1541,261.5822,260.1684,260.945,195672.0
2024-09-20 11:30:00,262.1,263.91,261.34,263.67,189389.0,260.945,262.747,260.1883,262.5081,189389.0
2024-09-20 12:00:00,263.54,266.23,262.84,266.07,335847.0,262.3786,265.0568,261.6817,264.8975,335847.0
2024-09-20 12:30:00,266.02,266.14,265.33,266.0,185145.0,264.8477,264.9672,264.1608,264.8278,185145.0
2024-09-20 13:00:00,266.06,266.16,264.84,265.86,151311.0,264.8875,264.9871,263.6729,264.6884,151311.0
2024-09-20 13:30:00,265.9,266.13,264.99,265.24,130860.0,264.7282,264.9572,263.8223,264.0711,130860.0
2024-09-20 14:00:00,265.24,265.56,264.61,265.38,147702.0,264.0711,264.3897,263.4439,264.2105,147702.0
2024-09-20 14:30:00,265.34,265.5,264.66,265.43,110266.0,264.1707,264.33,263.4937,264.2603,110266.0
2024-09-20 15:00:00,265.4,266.15,264.77,265.76,161036.0,264.2304,264.9771,263.6032,264.5889,161036.0
2024-09-20 15:30:00,265.75,266.95,265.31,266.64,769768.0,264.5789,265.7736,264.1408,265.465,769768.0
2024-09-23 09:30:00,267.25,268.06,264.78,265.41,541156.0,266.0723,266.8787,263.6132,264.2404,541156.0
2024-09-23 10:00:00,265.45,266.61,265.03,265.74,219715.0,264.2802,265.4351,263.8621,264.5689,219715.0
2024-09-23 10:30:00,265.78,266.04,264.89,265.05,248828.0,264.6088,264.8676,263.7227,263.882,248828.0
2024-09-23 11:00:00,265.04,265.08,263.05,263.17,305961.0,263.872,263.9119,261.8908,262.0103,305961.0
2024-09-23 11:30:00,263.18,264.0,262.24,262.97,327035.0,262.0202,262.8366,261.0844,261.8112,327035.0
2024-09-23 12:00:00,262.93,264.06,262.77,263.65,264470.0,261.7713,262.8963,261.612,262.4882,264470.0
2024-09-23 12:30:00,263.63,263.65,262.8,263.2,148292.0,262.4682,262.4882,261.6419,262.0401,148292.0
2024-09-23 13:00:00,263.23,263.94,262.69,263.58,162795.0,262.07,262.7769,261.5324,262.4185,162795.0
2024-09-23 13:30:00,263.51,264.65,263.35,264.65,229603.0,262.3488,263.4837,262.1895,263.4837,229603.0
2024-09-23 14:00:00,264.51,264.7,263.92,264.08,117569.0,263.3444,263.5335,262.757,262.9163,117569.0
2024-09-23 14:30:00,264.07,264.45,263.75,264.0,145688.0,262.9063,263.2846,262.5877,262.8366,145688.0
2024-09-23 15:00:00,263.96,264.62,263.89,264.39,107043.0,262.7968,263.4539,262.7271,263.2249,107043.0
2024-09-23 15:30:00,264.34,264.99,264.04,264.25,566997.0,263.1751,263.8223,262.8764,263.0855,566997.0
2024-09-24 09:30:00,269.83,272.46,267.8,268.75,1417425.0,268.6409,271.2593,266.6199,267.5657,1417425.0
2024-09-24 10:00:00,268.81,268.85,266.29,266.78,415381.0,267.6254,267.6652,265.1165,265.6044,415381.0
2024-09-24 10:30:00,266.75,268.93,266.6,268.86,238417.0,265.5745,267.7449,265.4252,267.6752,238417.0
2024-09-24 11:00:00,268.84,270.14,268.8,269.6,321803.0,267.6553,268.9496,267.6155,268.4119,321803.0
2024-09-24 11:30:00,269.59,269.94,268.74,269.57,164440.0,268.402,268.7504,267.5557,268.3821,164440.0
2024-09-24 12:00:00,269.61,269.76,268.29,268.64,126961.0,268.4219,268.5712,267.1077,267.4562,126961.0
2024-09-24 12:30:00,268.59,269.94,268.55,269.14,142906.0,267.4064,268.7504,267.3666,267.954,142906.0
2024-09-24 13:00:00,269.07,269.5,268.73,268.79,151575.0,267.8843,268.3124,267.5458,267.6055,151575.0
2024-09-24 13:30:00,268.85,268.88,268.05,268.28,113716.0,267.6652,267.6951,266.8688,267.0978,113716.0
2024-09-24 14:00:00,268.27,268.58,267.65,267.78,107819.0,267.0878,267.3964,266.4705,266.6,107819.0
2024-09-24 14:30:00,267.76,268.31,267.31,268.05,102106.0,266.58,267.1276,266.132,266.8688,102106.0
2024-09-24 15:00:00,268.05,269.07,268.04,268.93,161674.0,266.8688,267.8843,266.8588,267.7449,161674.0
2024-09-24 15:30:00,268.91,270.8,268.81,270.48,724037.0,267.725,269.6066,267.6254,269.2881,724037.0
2024-09-25 09:30:00,270.45,273.17,269.38,272.91,681575.0,269.2582,271.9662,268.1929,271.7073,681575.0
2024-09-25 10:00:00,272.91,274.97,272.3,273.92,583828.0,271.7073,273.7583,271.1,272.7129,583828.0
2024-09-25 10:30:00,273.92,277.05,273.85,276.51,743117.0,272.7129,275.8291,272.6432,275.2915,743117.0
2024-09-25 11:00:00,276.53,277.0,275.67,276.01,671355.0,275.3114,275.7793,274.4552,274.7937,671355.0
2024-09-25 11:30:00,276.0,276.02,274.2,274.59,353826.0,274.7837,274.8036,272.9917,273.3799,353826.0
2024-09-25 12:00:00,274.59,274.78,273.25,274.63,202573.0,273.3799,273.5691,272.0459,273.4198,202573.0
2024-09-25 12:30:00,274.67,274.69,273.42,273.45,153918.0,273.4596,273.4795,272.2151,272.245,153918.0
2024-09-25 13:00:00,273.51,273.76,272.92,273.62,155169.0,272.3047,272.5536,271.7173,272.4142,155169.0
2024-09-25 13:30:00,273.57,274.2,273.0,274.19,178652.0,272.3644,272.9917,271.797,272.9817,178652.0
2024-09-25 14:00:00,274.17,274.61,273.65,274.31,169489.0,272.9618,273.3999,272.4441,273.1012,169489.0
2024-09-25 14:30:00,274.29,274.45,273.83,274.34,164331.0,273.0813,273.2406,272.6233,273.131,164331.0
2024-09-25 15:00:00,274.32,274.8,273.91,273.91,136674.0,273.1111,273.589,272.7029,272.7029,136674.0
2024-09-25 15:30:00,273.91,274.31,273.5,274.15,737209.0,272.7029,273.1012,272.2947,272.9419,737209.0
2024-09-26 09:30:00,276.13,278.64,273.14,274.12,515962.0,274.9132,277.4121,271.9363,272.912,515962.0
2024-09-26 10:00:00,274.0,274.89,272.75,273.04,222792.0,272.7925,273.6786,271.5481,271.8368,222792.0
2024-09-26 10:30:00,273.02,273.93,272.71,273.15,204199.0,271.8169,272.7229,271.5082,271.9463,204199.0
2024-09-26 11:00:00,273.01,275.23,272.89,274.72,279365.0,271.8069,274.0171,271.6874,273.5094,279365.0
2024-09-26 11:30:00,274.71,276.06,274.46,275.9,133654.0,273.4994,274.8435,273.2505,274.6842,133654.0
2024-09-26 12:00:00,275.91,276.06,275.4,275.71,119983.0,274.6941,274.8435,274.1864,274.495,119983.0
2024-09-26 12:30:00,275.72,275.81,274.87,274.95,105861.0,274.505,274.5946,273.6587,273.7384,105861.0
2024-09-26 13:00:00,274.95,275.14,274.17,274.87,113650.0,273.7384,273.9275,272.9618,273.6587,113650.0
2024-09-26 13:30:00,274.86,275.49,274.64,275.04,113481.0,273.6488,274.276,273.4297,273.828,113481.0
2024-09-26 14:00:00,275.04,275.75,274.66,275.56,179570.0,273.828,274.5348,273.4496,274.3457,179570.0
2024-09-26 14:30:00,275.56,275.75,275.07,275.49,135553.0,274.3457,274.5348,273.8578,274.276,135553.0
2024-09-26 15:00:00,275.44,275.67,274.67,275.05,253815.0,274.2262,274.4552,273.4596,273.8379,253815.0
2024-09-26 15:30:00,275.03,276.08,274.59,275.67,711626.0,273.818,274.8634,273.3799,274.4552,711626.0
2024-09-27 09:30:00,276.26,277.39,275.78,276.83,332706.0,275.0426,276.1676,274.5647,275.6101,332706.0
2024-09-27 10:00:00,276.79,277.25,275.85,276.85,177462.0,275.5703,276.0282,274.6344,275.63,177462.0
2024-09-27 10:30:00,276.75,277.84,276.58,277.11,184130.0,275.5304,276.6156,275.3612,275.8888,184130.0
2024-09-27 11:00:00,277.05,277.61,276.43,277.25,217378.0,275.8291,276.3866,275.2118,276.0282,217378.0
2024-09-27 11:30:00,277.25,277.29,276.59,276.73,119712.0,276.0282,276.068,275.3711,275.5105,119712.0
2024-09-27 12:00:00,276.76,276.85,275.41,275.72,148345.0,275.5404,275.63,274.1963,274.505,148345.0
2024-09-27 12:30:00,275.71,276.57,275.67,276.16,141093.0,274.495,275.3512,274.4552,274.943,141093.0
2024-09-27 13:00:00,276.17,276.57,275.5,275.95,95189.0,274.953,275.3512,274.2859,274.734,95189.0
2024-09-27 13:30:00,275.95,276.42,275.59,276.42,97804.0,274.734,275.2019,274.3755,275.2019,97804.0
2024-09-27 14:00:00,276.41,276.61,275.7,275.77,139165.0,275.1919,275.391,274.4851,274.5547,139165.0
2024-09-27 14:30:00,275.77,276.28,275.06,276.05,113183.0,274.5547,275.0625,273.8479,274.8335,113183.0
2024-09-27 15:00:00,276.02,276.33,275.8,276.04,141286.0,274.8036,275.1123,274.5846,274.8236,141286.0
2024-09-27 15:30:00,276.07,276.97,275.93,276.53,502824.0,274.8534,275.7495,274.714,275.3114,502824.0
2024-09-30 09:30:00,273.95,275.74,270.7,270.87,486450.0,272.7428,274.5249,269.5071,269.6763,486450.0
2024-09-30 10:00:00,270.9,271.98,270.34,271.98,242261.0,269.7062,270.7814,269.1487,270.7814,242261.0
2024-09-30 10:30:00,271.98,272.92,271.76,271.81,162418.0,270.7814,271.7173,270.5624,270.6122,162418.0
2024-09-30 11:00:00,271.82,272.32,270.63,270.81,170991.0,270.6222,271.1199,269.4374,269.6166,170991.0
2024-09-30 11:30:00,270.88,271.33,270.53,271.19,181502.0,269.6863,270.1343,269.3378,269.9949,181502.0
2024-09-30 12:00:00,271.19,271.41,270.57,271.04,144096.0,269.9949,270.214,269.3777,269.8456,144096.0
2024-09-30 12:30:00,271.0,271.72,270.82,271.71,110248.0,269.8058,270.5226,269.6266,270.5126,110248.0
2024-09-30 13:00:00,271.7,271.73,270.65,270.71,96453.0,270.5027,270.5325,269.4573,269.517,96453.0
2024-09-30 13:30:00,270.64,271.57,270.59,271.57,109391.0,269.4474,270.3733,269.3976,270.3733,109391.0
2024-09-30 14:00:00,271.5,271.53,269.14,269.85,127462.0,270.3036,270.3334,267.954,268.6608,127462.0
2024-09-30 14:30:00,269.79,271.47,269.3,271.25,130883.0,268.6011,270.2737,268.1133,270.0547,130883.0
2024-09-30 15:00:00,271.3,271.97,270.81,271.88,134148.0,270.1044,270.7715,269.6166,270.6819,134148.0
2024-09-30 15:30:00,271.83,274.21,271.58,273.71,509490.0,270.6321,273.0016,270.3832,272.5038,509490.0
2024-10-01 09:30:00,274.33,274.7,271.52,272.37,335922.0,273.1211,273.4895,270.3235,271.1697,335922.0
2024-10-01 10:00:00,272.24,272.73,270.16,270.71,177329.0,271.0403,271.5281,268.9695,269.517,177329.0
2024-10-01 10:30:00,270.7,272.37,270.11,271.86,126116.0,269.5071,271.1697,268.9197,270.662,126116.0
2024-10-01 11:00:00,271.93,271.93,270.13,271.34,126345.0,270.7317,270.7317,268.9396,270.1443,126345.0
2024-10-01 11:30:00,271.34,271.82,270.81,270.81,118685.0,270.1443,270.6222,269.6166,269.6166,118685.0
2024-10-01 12:00:00,270.78,271.51,270.66,271.27,83902.0,269.5867,270.3135,269.4673,270.0746,83902.0
2024-10-01 12:30:00,271.26,271.57,270.17,271.4,56140.0,270.0646,270.3733,268.9794,270.204,56140.0
2024-10-01 13:00:00,271.28,271.36,269.69,269.92,64350.0,270.0845,270.1642,268.5015,268.7305,64350.0
2024-10-01 13:30:00,269.92,272.07,269.8,271.98,69260.0,268.7305,270.8711,268.6111,270.7814,69260.0
2024-10-01 14:00:00,272.06,273.11,272.03,273.07,65894.0,270.8611,271.9065,270.8312,271.8666,65894.0
2024-10-01 14:30:00,273.08,273.09,272.3,272.49,75315.0,271.8766,271.8866,271.1,271.2892,75315.0
2024-10-01 15:00:00,272.49,272.82,272.03,272.2,96048.0,271.2892,271.6177,270.8312,271.0005,96048.0
2024-10-01 15:30:00,272.17,272.17,270.49,270.94,545477.0,270.9706,270.9706,269.298,269.746,545477.0
2024-10-02 09:30:00,273.72,276.13,270.85,275.36,487260.0,272.5138,274.9132,269.6564,274.1466,487260.0
2024-10-02 10:00:00,275.38,276.38,274.64,276.22,263080.0,274.1665,275.1621,273.4297,275.0028,263080.0
2024-10-02 10:30:00,276.29,279.2,276.05,277.19,339488.0,275.0725,277.9696,274.8335,275.9685,339488.0
2024-10-02 11:00:00,277.12,278.04,277.09,277.99,196047.0,275.8988,276.8147,275.8689,276.765,196047.0
2024-10-02 11:30:00,278.03,278.7,277.52,278.63,268291.0,276.8048,277.4718,276.297,277.4021,268291.0
2024-10-02 12:00:00,278.65,279.48,277.72,279.44,253554.0,277.4221,278.2484,276.4962,278.2086,253554.0
2024-10-02 12:30:00,279.37,279.82,278.67,279.02,328052.0,278.1389,278.5869,277.442,277.7904,328052.0
2024-10-02 13:00:00,278.97,281.1,278.97,281.04,343467.0,277.7406,279.8613,277.7406,279.8015,343467.0
2024-10-02 13:30:00,281.03,281.39,280.42,281.12,269821.0,279.7916,280.15,279.1843,279.8812,269821.0
2024-10-02 14:00:00,281.17,282.0,279.43,280.18,170390.0,279.9309,280.7573,278.1986,278.9453,170390.0
2024-10-02 14:30:00,280.13,280.95,279.81,280.58,183901.0,278.8955,279.7119,278.5769,279.3435,183901.0
2024-10-02 15:00:00,280.6,280.91,280.18,280.81,174609.0,279.3635,279.6721,278.9453,279.5725,174609.0
2024-10-02 15:30:00,280.81,281.22,279.4,279.52,554752.0,279.5725,279.9807,278.1687,278.2882,554752.0
2024-10-03 09:30:00,278.99,281.12,277.73,278.52,331960.0,277.7606,279.8812,276.5061,277.2926,331960.0
2024-10-03 10:00:00,278.68,280.27,278.0,278.32,188841.0,277.4519,279.0349,276.7749,277.0935,188841.0
2024-10-03 10:30:00,278.25,279.57,277.99,278.4,74837.0,277.0238,278.338,276.765,277.1732,74837.0
2024-10-03 11:00:00,278.39,279.43,278.2,279.32,221086.0,277.1632,278.1986,276.974,278.0891,221086.0
2024-10-03 11:30:00,279.34,280.1,279.28,279.57,106486.0,278.109,278.8657,278.0493,278.338,106486.0
2024-10-03 12:00:00,279.64,280.27,279.46,279.98,60818.0,278.4077,279.0349,278.2285,278.7462,60818.0
2024-10-03 12:30:00,279.98,280.03,279.11,279.39,91800.0,278.7462,278.796,277.88,278.1588,91800.0
2024-10-03 13:00:00,279.3,280.25,278.97,279.82,99810.0,278.0692,279.015,277.7406,278.5869,99810.0
2024-10-03 13:30:00,279.79,280.25,279.34,279.72,64769.0,278.557,279.015,278.109,278.4873,64769.0
2024-10-03 14:00:00,279.67,280.05,279.62,279.95,78842.0,278.4376,278.8159,278.3878,278.7163,78842.0
2024-10-03 14:30:00,279.97,280.73,279.83,280.46,87033.0,278.7362,279.4929,278.5969,279.2241,87033.0
2024-10-03 15:00:00,280.46,280.5,279.84,280.04,96785.0,279.2241,279.2639,278.6068,278.8059,96785.0
2024-10-03 15:30:00,280.0,281.12,279.88,280.82,340292.0,278.7661,279.8812,278.6466,279.5825,340292.0
2024-10-04 09:30:00,283.86,284.47,281.47,282.21,464552.0,282.6091,283.2164,280.2296,280.9664,464552.0
2024-10-04 10:00:00,282.3,283.75,281.86,283.34,242639.0,281.056,282.4996,280.6179,282.0914,242639.0
2024-10-04 10:30:00,283.34,284.18,282.75,283.9,394061.0,282.0914,282.9277,281.504,282.6489,394061.0
2024-10-04 11:00:00,283.9,284.64,283.49,284.01,296122.0,282.6489,283.3857,282.2407,282.7584,296122.0
2024-10-04 11:30:00,284.0,285.31,283.86,285.2,163936.0,282.7485,284.0527,282.6091,283.9432,163936.0
2024-10-04 12:00:00,285.34,286.58,284.85,286.29,252610.0,284.0826,285.3171,283.5947,285.0284,252610.0
2024-10-04 12:30:00,286.32,287.24,286.19,286.41,272598.0,285.0583,285.9742,284.9288,285.1479,272598.0
2024-10-04 13:00:00,286.38,286.91,286.14,286.31,143447.0,285.118,285.6457,284.879,285.0483,143447.0
2024-10-04 13:30:00,286.31,287.0,285.66,285.86,110741.0,285.0483,285.7353,284.4012,284.6003,110741.0
2024-10-04 14:00:00,285.93,286.39,285.67,286.15,146986.0,284.67,285.1279,284.4111,284.889,146986.0
2024-10-04 14:30:00,286.1,286.44,285.92,286.37,138454.0,284.8392,285.1777,284.66,285.108,138454.0
2024-10-04 15:00:00,286.33,287.07,286.31,286.94,163213.0,285.0682,285.8049,285.0483,285.6755,163213.0
2024-10-04 15:30:00,286.91,287.89,286.79,287.52,729616.0,285.6457,286.6213,285.5262,286.253,729616.0
2024-10-07 09:30:00,286.58,288.17,286.11,287.03,388714.0,285.3171,286.9001,284.8492,285.7651,388714.0
2024-10-07 10:00:00,287.04,288.06,286.55,287.44,221892.0,285.7751,286.7906,285.2872,286.1733,221892.0
2024-10-07 10:30:00,287.5,287.82,286.66,286.75,130276.0,286.2331,286.5516,285.3968,285.4864,130276.0
2024-10-07 11:00:00,286.75,286.96,285.83,286.83,130173.0,285.4864,285.6954,284.5704,285.566,130173.0
2024-10-07 11:30:00,286.85,287.04,285.87,286.25,225181.0,285.5859,285.7751,284.6102,284.9886,225181.0
2024-10-07 12:00:00,286.28,287.02,285.95,286.32,101473.0,285.0184,285.7552,284.6899,285.0583,101473.0
2024-10-07 12:30:00,286.31,286.76,285.87,286.7,164143.0,285.0483,285.4963,284.6102,285.4366,164143.0
2024-10-07 13:00:00,286.69,286.78,285.24,285.38,155696.0,285.4266,285.5162,283.983,284.1224,155696.0
2024-10-07 13:30:00,285.31,286.0,285.25,285.84,233714.0,284.0527,284.7397,283.993,284.5804,233714.0
2024-10-07 14:00:00,285.81,286.06,285.41,285.68,110745.0,284.5505,284.7994,284.1523,284.4211,110745.0
2024-10-07 14:30:00,285.63,285.64,283.39,283.5,225555.0,284.3713,284.3813,282.1412,282.2507,225555.0
2024-10-07 15:00:00,283.48,284.22,283.38,284.15,171578.0,282.2308,282.9675,282.1312,282.8978,171578.0
2024-10-07 15:30:00,284.17,284.91,283.83,284.4,463900.0,282.9177,283.6545,282.5792,283.1467,463900.0
2024-10-08 09:30:00,286.0,286.75,284.1,286.52,366704.0,284.7397,285.4864,282.848,285.2574,366704.0
2024-10-08 10:00:00,286.36,286.88,285.7,286.73,204789.0,285.0981,285.6158,284.441,285.4664,204789.0
2024-10-08 10:30:00,286.69,287.89,286.56,286.75,167757.0,285.4266,286.6213,285.2972,285.4864,167757.0
2024-10-08 11:00:00,286.81,287.43,286.77,287.14,137269.0,285.5461,286.1634,285.5063,285.8746,137269.0
2024-10-08 11:30:00,287.21,287.94,287.09,287.34,111096.0,285.9443,286.6711,285.8249,286.0738,111096.0
2024-10-08 12:00:00,287.24,288.06,287.21,287.99,266195.0,285.9742,286.7906,285.9443,286.7209,266195.0
2024-10-08 12:30:00,288.0,288.17,287.42,287.76,97884.0,286.7309,286.9001,286.1534,286.4919,97884.0
2024-10-08 13:00:00,287.79,288.07,287.25,287.96,106976.0,286.5218,286.8005,285.9842,286.691,106976.0
2024-10-08 13:30:00,287.89,288.9,287.85,288.87,102449.0,286.6213,287.6269,286.5815,287.597,102449.0
2024-10-08 14:00:00,288.88,291.0,288.85,290.96,272467.0,287.607,289.7176,287.5771,289.6778,272467.0
2024-10-08 14:30:00,290.93,291.64,289.71,291.5,260723.0,289.6479,290.3548,288.4333,290.2154,260723.0
2024-10-08 15:00:00,291.47,292.05,291.45,291.9,327281.0,290.1856,290.763,290.1656,290.6137,327281.0
2024-10-08 15:30:00,291.89,292.63,291.32,291.6,516649.0,290.6037,291.3404,290.0362,290.315,516649.0
2024-10-09 09:30:00,290.82,291.57,288.14,288.39,386666.0,289.5384,290.2851,286.8702,287.1191,386666.0
2024-10-09 10:00:00,288.37,290.05,288.2,289.24,287102.0,287.0992,288.7718,286.93,287.9654,287102.0
2024-10-09 10:30:00,289.17,289.35,288.07,288.51,164731.0,287.8957,288.0749,286.8005,287.2386,164731.0
2024-10-09 11:00:00,288.54,288.76,287.08,287.42,316653.0,287.2685,287.4875,285.8149,286.1534,316653.0
2024-10-09 11:30:00,287.38,288.69,287.13,288.11,138102.0,286.1136,287.4178,285.8647,286.8404,138102.0
2024-10-09 12:00:00,288.16,288.46,287.66,288.35,124710.0,286.8901,287.1888,286.3923,287.0793,124710.0
2024-10-09 12:30:00,288.29,288.85,288.0,288.38,103428.0,287.0196,287.5771,286.7309,287.1092,103428.0
2024-10-09 13:00:00,288.34,288.41,287.88,288.02,190757.0,287.0694,287.139,286.6114,286.7508,190757.0
2024-10-09 13:30:00,287.92,288.17,287.27,287.91,132277.0,286.6512,286.9001,286.0041,286.6412,132277.0
2024-10-09 14:00:00,287.97,288.45,287.84,288.33,88789.0,286.701,287.1789,286.5716,287.0594,88789.0
2024-10-09 14:30:00,288.31,289.05,288.3,288.49,171573.0,287.0395,287.7762,287.0295,287.2187,171573.0
2024-10-09 15:00:00,288.44,288.97,288.14,288.69,137620.0,287.1689,287.6966,286.8702,287.4178,137620.0
2024-10-09 15:30:00,288.69,288.8,287.87,287.91,339440.0,287.4178,287.5273,286.6014,286.6412,339440.0
2024-10-10 09:30:00,287.92,288.65,284.62,286.84,353893.0,286.6512,287.378,283.3657,285.576,353893.0
2024-10-10 10:00:00,286.91,287.77,286.46,287.04,152774.0,285.6457,286.5019,285.1976,285.7751,152774.0
2024-10-10 10:30:00,286.99,287.51,286.66,287.29,102587.0,285.7253,286.243,285.3968,286.024,102587.0
2024-10-10 11:00:00,287.33,287.64,286.14,286.25,76323.0,286.0638,286.3724,284.879,284.9886,76323.0
2024-10-10 11:30:00,286.25,287.62,285.4,287.54,103780.0,284.9886,286.3525,284.1423,286.2729,103780.0
2024-10-10 12:00:00,287.58,288.57,287.29,287.52,138294.0,286.3127,287.2983,286.024,286.253,138294.0
2024-10-10 12:30:00,287.64,287.64,286.82,287.49,69234.0,286.3724,286.3724,285.5561,286.2231,69234.0
2024-10-10 13:00:00,287.48,287.64,286.45,286.81,90936.0,286.2131,286.3724,285.1877,285.5461,90936.0
2024-10-10 13:30:00,286.84,287.13,286.0,287.1,115238.0,285.576,285.8647,284.7397,285.8348,115238.0
2024-10-10 14:00:00,286.95,287.23,286.35,287.0,84631.0,285.6855,285.9642,285.0881,285.7353,84631.0
2024-10-10 14:30:00,286.97,287.52,286.73,287.22,80117.0,285.7054,286.253,285.4664,285.9543,80117.0
2024-10-10 15:00:00,287.21,288.27,287.21,288.19,124418.0,285.9443,286.9997,285.9443,286.92,124418.0
2024-10-10 15:30:00,288.19,290.23,288.11,290.17,487019.0,286.92,288.951,286.8404,288.8913,487019.0
2024-10-11 09:30:00,289.21,290.24,288.29,288.7,216078.0,287.9355,288.961,287.0196,287.4278,216078.0
2024-10-11 10:00:00,288.69,289.92,287.92,288.29,156854.0,287.4178,288.6424,286.6512,287.0196,156854.0
2024-10-11 10:30:00,288.27,289.27,288.1,288.53,131943.0,286.9997,287.9953,286.8304,287.2585,131943.0
2024-10-11 11:00:00,288.53,289.24,288.07,288.41,71532.0,287.2585,287.9654,286.8005,287.139,71532.0
2024-10-11 11:30:00,288.36,288.85,288.06,288.26,105958.0,287.0893,287.5771,286.7906,286.9897,105958.0
2024-10-11 12:00:00,288.24,288.3,286.44,286.55,102313.0,286.9698,287.0295,285.1777,285.2872,102313.0
2024-10-11 12:30:00,286.57,287.57,286.3,287.51,82028.0,285.3072,286.3027,285.0383,286.243,82028.0
2024-10-11 13:00:00,287.59,287.98,287.23,287.63,50742.0,286.3227,286.7109,285.9642,286.3625,50742.0
2024-10-11 13:30:00,287.63,288.16,287.32,288.1,54199.0,286.3625,286.8901,286.0538,286.8304,54199.0
2024-10-11 14:00:00,288.05,288.47,287.82,287.97,82353.0,286.7806,287.1988,286.5516,286.701,82353.0
2024-10-11 14:30:00,287.96,288.05,287.51,287.94,62780.0,286.691,286.7806,286.243,286.6711,62780.0
2024-10-11 15:00:00,287.93,288.27,287.71,288.02,136551.0,286.6612,286.9997,286.4421,286.7508,136551.0
2024-10-11 15:30:00,287.96,288.28,286.98,288.0,415278.0,286.691,287.0096,285.7153,286.7309,415278.0
2024-10-14 09:30:00,289.92,290.73,288.28,289.75,175296.0,288.6424,289.4488,287.0096,288.4731,175296.0
2024-10-14 10:00:00,289.66,290.14,288.25,288.92,182904.0,288.3835,288.8614,286.9797,287.6468,182904.0
2024-10-14 10:30:00,288.92,289.73,288.71,288.84,149518.0,287.6468,288.4532,287.4377,287.5671,149518.0
2024-10-14 11:00:00,288.85,290.2,288.37,289.6,84083.0,287.5771,288.9212,287.0992,288.3238,84083.0
2024-10-14 11:30:00,289.61,290.45,289.4,290.4,69515.0,288.3338,289.1701,288.1247,289.1203,69515.0
2024-10-14 12:00:00,290.32,290.39,289.27,289.86,59356.0,289.0406,289.1103,287.9953,288.5827,59356.0
2024-10-14 12:30:00,289.87,290.3,289.84,290.13,64570.0,288.5926,289.0207,288.5627,288.8515,64570.0
2024-10-14 13:00:00,290.11,290.84,290.06,290.68,74195.0,288.8316,289.5583,288.7818,289.399,74195.0
2024-10-14 13:30:00,290.62,290.98,290.53,290.75,148702.0,289.3393,289.6977,289.2497,289.4687,148702.0
2024-10-14 14:00:00,290.75,291.21,290.65,291.11,123455.0,289.4687,289.9267,289.3692,289.8271,123455.0
2024-10-14 14:30:00,291.1,291.61,290.95,290.95,80139.0,289.8172,290.3249,289.6679,289.6679,80139.0
2024-10-14 15:00:00,290.92,291.62,290.85,291.56,118714.0,289.638,290.3349,289.5683,290.2752,118714.0
2024-10-14 15:30:00,291.56,292.45,291.54,291.62,416753.0,290.2752,291.1612,290.2553,290.3349,416753.0
2024-10-15 09:30:00,293.46,293.58,290.34,290.69,253198.0,292.1668,292.2863,289.0605,289.409,253198.0
2024-10-15 10:00:00,290.83,291.0,289.82,290.06,206978.0,289.5484,289.7176,288.5428,288.7818,206978.0
2024-10-15 10:30:00,290.0,290.34,288.41,289.27,247823.0,288.722,289.0605,287.139,287.9953,247823.0
2024-10-15 11:00:00,289.27,290.88,289.07,290.23,94706.0,287.9953,289.5982,287.7961,288.951,94706.0
2024-10-15 11:30:00,290.19,290.66,289.92,290.17,83275.0,288.9112,289.3791,288.6424,288.8913,83275.0
2024-10-15 12:00:00,290.14,290.68,289.82,290.56,98193.0,288.8614,289.399,288.5428,289.2796,98193.0
2024-10-15 12:30:00,290.61,290.75,290.02,290.18,65814.0,289.3293,289.4687,288.7419,288.9012,65814.0
2024-10-15 13:00:00,290.07,290.28,289.81,289.96,76212.0,288.7917,289.0008,288.5329,288.6822,76212.0
2024-10-15 13:30:00,289.93,290.03,289.3,289.35,87640.0,288.6523,288.7519,288.0251,288.0749,87640.0
2024-10-15 14:00:00,289.35,289.69,288.76,288.89,94092.0,288.0749,288.4134,287.4875,287.6169,94092.0
2024-10-15 14:30:00,288.95,289.0,288.33,288.61,99051.0,287.6767,287.7264,287.0594,287.3382,99051.0
2024-10-15 15:00:00,288.62,288.93,288.0,288.77,117375.0,287.3481,287.6568,286.7309,287.4975,117375.0
2024-10-15 15:30:00,288.81,289.04,288.07,288.43,382702.0,287.5373,287.7663,286.8005,287.159,382702.0
2024-10-16 09:30:00,287.55,287.55,284.23,284.91,245544.0,286.2828,286.2828,282.9775,283.6545,245544.0
2024-10-16 10:00:00,284.92,287.66,284.7,287.62,126137.0,283.6644,286.3923,283.4454,286.3525,126137.0
2024-10-16 10:30:00,287.62,287.86,286.57,287.7,87590.0,286.3525,286.5915,285.3072,286.4322,87590.0
2024-10-16 11:00:00,287.66,288.4,287.24,288.29,132296.0,286.3923,287.1291,285.9742,287.0196,132296.0
2024-10-16 11:30:00,288.34,288.45,287.72,287.96,86022.0,287.0694,287.1789,286.4521,286.691,86022.0
2024-10-16 12:00:00,287.9,288.82,287.75,288.39,53462.0,286.6313,287.5472,286.482,287.1191,53462.0
2024-10-16 12:30:00,288.33,289.36,288.22,289.34,72409.0,287.0594,288.0849,286.9499,288.0649,72409.0
2024-10-16 13:00:00,289.39,289.41,288.33,288.44,47336.0,288.1147,288.1346,287.0594,287.1689,47336.0
2024-10-16 13:30:00,288.48,289.65,288.48,289.04,72283.0,287.2087,288.3736,287.2087,287.7663,72283.0
2024-10-16 14:00:00,289.04,290.13,288.73,290.09,81605.0,287.7663,288.8515,287.4576,288.8116,81605.0
2024-10-16 14:30:00,290.03,290.21,289.6,289.9,128646.0,288.7519,288.9311,288.3238,288.6225,128646.0
2024-10-16 15:00:00,289.96,290.23,289.42,289.79,159351.0,288.6822,288.951,288.1446,288.513,159351.0
2024-10-16 15:30:00,289.77,290.92,289.5,290.78,306297.0,288.4931,289.638,288.2242,289.4986,306297.0
2024-10-17 09:30:00,291.96,293.34,290.57,291.01,183242.0,290.6734,292.0473,289.2895,289.7276,183242.0
2024-10-17 10:00:00,291.04,291.51,290.1,290.57,91823.0,289.7575,290.2254,288.8216,289.2895,91823.0
2024-10-17 10:30:00,290.54,291.46,290.36,291.01,68661.0,289.2597,290.1756,289.0805,289.7276,68661.0
2024-10-17 11:00:00,291.21,292.34,290.63,291.7,109573.0,289.9267,291.0517,289.3493,290.4145,109573.0
2024-10-17 11:30:00,291.71,292.19,291.46,291.91,122608.0,290.4245,290.9024,290.1756,290.6236,122608.0
2024-10-17 12:00:00,291.9,291.96,291.01,291.47,110108.0,290.6137,290.6734,289.7276,290.1856,110108.0
2024-10-17 12:30:00,291.47,291.58,291.23,291.48,38160.0,290.1856,290.2951,289.9466,290.1955,38160.0
2024-10-17 13:00:00,291.57,291.91,291.4,291.55,50952.0,290.2851,290.6236,290.1159,290.2652,50952.0
2024-10-17 13:30:00,291.61,291.9,291.56,291.81,120766.0,290.3249,290.6137,290.2752,290.5241,120766.0
2024-10-17 14:00:00,291.88,291.89,290.4,290.44,136139.0,290.5938,290.6037,289.1203,289.1601,136139.0
2024-10-17 14:30:00,290.46,290.93,290.14,290.7,58205.0,289.18,289.6479,288.8614,289.419,58205.0
2024-10-17 15:00:00,290.78,290.82,290.25,290.53,104775.0,289.4986,289.5384,288.9709,289.2497,104775.0
2024-10-17 15:30:00,290.5,291.51,290.35,291.06,272628.0,289.2198,290.2254,289.0705,289.7774,272628.0
2024-10-18 09:30:00,292.04,292.39,290.15,290.97,417078.0,290.753,291.1015,288.8714,289.6878,417078.0
2024-10-18 10:00:00,290.94,292.32,290.94,292.06,81170.0,289.6579,291.0318,289.6579,290.773,81170.0
2024-10-18 10:30:00,292.13,292.72,291.82,292.27,66800.0,290.8427,291.4301,290.534,290.982,66800.0
2024-10-18 11:00:00,292.16,293.3,292.14,292.79,99777.0,290.8725,292.0075,290.8526,291.4997,99777.0
2024-10-18 11:30:00,292.83,293.19,292.65,292.81,61705.0,291.5396,291.898,291.3604,291.5197,61705.0
2024-10-18 12:00:00,292.8,294.52,292.6,294.15,126811.0,291.5097,293.2221,291.3106,292.8537,126811.0
2024-10-18 12:30:00,294.09,294.71,293.28,294.01,115803.0,292.794,293.4113,291.9876,292.7144,115803.0
2024-10-18 13:00:00,293.93,294.7,293.91,294.05,58229.0,292.6347,293.4013,292.6148,292.7542,58229.0
2024-10-18 13:30:00,294.0,294.19,293.39,293.42,69336.0,292.7044,292.8936,292.0971,292.127,69336.0
2024-10-18 14:00:00,293.41,294.28,292.67,293.93,88343.0,292.117,292.9832,291.3803,292.6347,88343.0
2024-10-18 14:30:00,293.88,294.06,293.39,293.42,64744.0,292.5849,292.7641,292.0971,292.127,64744.0
2024-10-18 15:00:00,293.41,294.13,293.25,293.92,89126.0,292.117,292.8338,291.9577,292.6248,89126.0
2024-10-18 15:30:00,293.88,294.07,292.86,293.07,212627.0,292.5849,292.7741,291.5694,291.7785,212627.0
2024-10-21 09:30:00,289.0,292.78,288.04,291.95,232815.0,287.7264,291.4898,286.7707,290.6634,232815.0
2024-10-21 10:00:00,291.96,292.92,291.81,292.14,94178.0,290.6734,291.6292,290.5241,290.8526,94178.0
2024-10-21 10:30:00,292.24,292.31,290.57,290.91,98722.0,290.9522,291.0219,289.2895,289.628,98722.0
2024-10-21 11:00:00,290.91,291.01,289.71,289.81,91123.0,289.628,289.7276,288.4333,288.5329,91123.0
2024-10-21 11:30:00,289.82,290.76,289.58,290.63,71790.0,288.5428,289.4787,288.3039,289.3493,71790.0
2024-10-21 12:00:00,290.68,290.78,290.25,290.46,44642.0,289.399,289.4986,288.9709,289.18,44642.0
2024-10-21 12:30:00,290.41,291.52,290.31,291.36,45669.0,289.1302,290.2353,289.0307,290.076,45669.0
2024-10-21 13:00:00,291.36,291.5,290.9,290.94,35230.0,290.076,290.2154,289.6181,289.6579,35230.0
2024-10-21 13:30:00,290.94,291.21,290.59,290.96,49649.0,289.6579,289.9267,289.3094,289.6778,49649.0
2024-10-21 14:00:00,290.92,291.02,290.43,290.6,52811.0,289.638,289.7375,289.1501,289.3194,52811.0
2024-10-21 14:30:00,290.64,290.7,290.18,290.53,49883.0,289.3592,289.419,288.9012,289.2497,49883.0
2024-10-21 15:00:00,290.55,291.23,290.44,290.84,90603.0,289.2696,289.9466,289.1601,289.5583,90603.0
2024-10-21 15:30:00,290.84,291.4,290.34,291.28,284360.0,289.5583,290.1159,289.0605,289.9964,284360.0
2024-10-22 09:30:00,289.75,291.95,288.49,290.04,239326.0,288.4731,290.6634,287.2187,288.7619,239326.0
2024-10-22 10:00:00,290.08,290.91,289.33,289.92,261839.0,288.8017,289.628,288.055,288.6424,261839.0
2024-10-22 10:30:00,290.02,290.07,288.73,289.35,86928.0,288.7419,288.7917,287.4576,288.0749,86928.0
2024-10-22 11:00:00,289.35,289.35,287.75,288.38,115796.0,288.0749,288.0749,286.482,287.1092,115796.0
2024-10-22 11:30:00,288.35,288.64,288.1,288.32,65038.0,287.0793,287.368,286.8304,287.0494,65038.0
2024-10-22 12:00:00,288.28,288.5,287.9,287.95,67530.0,287.0096,287.2286,286.6313,286.6811,67530.0
2024-10-22 12:30:00,287.95,288.56,287.65,288.24,61932.0,286.6811,287.2884,286.3824,286.9698,61932.0
2024-10-22 13:00:00,288.29,288.33,287.82,288.08,49190.0,287.0196,287.0594,286.5516,286.8105,49190.0
2024-10-22 13:30:00,288.05,288.75,288.05,288.54,70546.0,286.7806,287.4775,286.7806,287.2685,70546.0
2024-10-22 14:00:00,288.44,289.03,288.25,288.91,64147.0,287.1689,287.7563,286.9797,287.6368,64147.0
2024-10-22 14:30:00,288.91,289.0,288.25,288.25,52289.0,287.6368,287.7264,286.9797,286.9797,52289.0
2024-10-22 15:00:00,288.25,288.73,288.18,288.35,67835.0,286.9797,287.4576,286.9101,287.0793,67835.0
2024-10-22 15:30:00,288.38,288.73,288.09,288.25,161965.0,287.1092,287.4576,286.8205,286.9797,161965.0
2024-10-23 09:30:00,287.73,288.31,284.77,286.06,296237.0,286.462,287.0395,283.5151,284.7994,296237.0
2024-10-23 10:00:00,286.06,286.46,284.65,285.49,147779.0,284.7994,285.1976,283.3956,284.2319,147779.0
2024-10-23 10:30:00,285.48,286.27,285.29,285.65,129160.0,284.222,285.0085,284.0328,284.3912,129160.0
2024-10-23 11:00:00,285.65,286.06,284.63,284.81,111203.0,284.3912,284.7994,283.3757,283.5549,111203.0
2024-10-23 11:30:00,284.85,286.0,284.65,285.95,91061.0,283.5947,284.7397,283.3956,284.6899,91061.0
2024-10-23 12:00:00,285.94,285.94,285.02,285.1,83146.0,284.6799,284.6799,283.764,283.8436,83146.0
2024-10-23 12:30:00,285.12,285.41,284.7,285.22,94692.0,283.8635,284.1523,283.4454,283.9631,94692.0
2024-10-23 13:00:00,285.37,285.37,284.15,284.67,103710.0,284.1124,284.1124,282.8978,283.4155,103710.0
2024-10-23 13:30:00,284.73,284.74,283.1,283.35,116618.0,283.4753,283.4852,281.8524,282.1013,116618.0
2024-10-23 14:00:00,283.23,283.49,282.61,283.09,113025.0,281.9819,282.2407,281.3646,281.8425,113025.0
2024-10-23 14:30:00,283.01,284.61,282.94,284.25,86394.0,281.7628,283.3558,281.6931,282.9974,86394.0
2024-10-23 15:00:00,284.22,284.52,283.84,284.09,99640.0,282.9675,283.2662,282.5892,282.8381,99640.0
2024-10-23 15:30:00,284.01,284.52,283.77,284.3,248814.0,282.7584,283.2662,282.5195,283.0472,248814.0
2024-10-24 09:30:00,286.56,287.94,285.18,287.87,270548.0,285.2972,286.6711,283.9233,286.6014,270548.0
2024-10-24 10:00:00,287.89,288.91,287.41,287.74,150031.0,286.6213,287.6368,286.1435,286.472,150031.0
2024-10-24 10:30:00,287.73,288.44,286.47,286.6,104657.0,286.462,287.1689,285.2076,285.337,104657.0
2024-10-24 11:00:00,286.63,286.79,285.46,285.53,83298.0,285.3669,285.5262,284.202,284.2717,83298.0
2024-10-24 11:30:00,285.58,286.35,285.46,286.32,82591.0,284.3215,285.0881,284.202,285.0583,82591.0
2024-10-24 12:00:00,286.41,286.64,285.3,286.53,69436.0,285.1479,285.3768,284.0427,285.2673,69436.0
2024-10-24 12:30:00,286.53,286.89,286.44,286.69,55556.0,285.2673,285.6257,285.1777,285.4266,55556.0
2024-10-24 13:00:00,286.69,287.27,286.53,286.79,58971.0,285.4266,286.0041,285.2673,285.5262,58971.0
2024-10-24 13:30:00,286.79,287.35,286.5,286.56,46856.0,285.5262,286.0837,285.2375,285.2972,46856.0
2024-10-24 14:00:00,286.57,287.3,286.35,287.17,35786.0,285.3072,286.0339,285.0881,285.9045,35786.0
2024-10-24 14:30:00,287.12,287.15,286.41,287.03,106055.0,285.8547,285.8846,285.1479,285.7651,106055.0
2024-10-24 15:00:00,287.03,287.84,286.5,287.49,82208.0,285.7651,286.5716,285.2375,286.2231,82208.0
2024-10-24 15:30:00,287.49,288.1,286.68,286.75,376303.0,286.2231,286.8304,285.4167,285.4864,376303.0
2024-10-25 09:30:00,290.0,293.67,289.12,293.64,421887.0,288.722,292.3759,287.8459,292.346,421887.0
2024-10-25 10:00:00,293.65,294.38,292.35,292.72,277050.0,292.356,293.0827,291.0617,291.4301,277050.0
2024-10-25 10:30:00,292.69,293.11,292.04,292.44,231079.0,291.4002,291.8183,290.753,291.1513,231079.0
2024-10-25 11:00:00,292.39,292.65,290.44,290.61,196001.0,291.1015,291.3604,289.1601,289.3293,196001.0
2024-10-25 11:30:00,290.7,291.01,290.25,290.75,89020.0,289.419,289.7276,288.9709,289.4687,89020.0
2024-10-25 12:00:00,290.74,291.11,290.44,291.03,55019.0,289.4588,289.8271,289.1601,289.7475,55019.0
2024-10-25 12:30:00,291.09,291.17,290.26,290.6,73053.0,289.8072,289.8869,288.9809,289.3194,73053.0
2024-10-25 13:00:00,290.6,290.6,289.41,289.49,56899.0,289.3194,289.3194,288.1346,288.2143,56899.0
2024-10-25 13:30:00,289.48,290.09,288.83,289.48,88038.0,288.2043,288.8116,287.5572,288.2043,88038.0
2024-10-25 14:00:00,289.52,290.48,289.06,290.27,70754.0,288.2442,289.1999,287.7862,288.9908,70754.0
2024-10-25 14:30:00,290.19,290.43,290.04,290.32,50953.0,288.9112,289.1501,288.7619,289.0406,50953.0
2024-10-25 15:00:00,290.26,290.38,289.58,289.87,81106.0,288.9809,289.1004,288.3039,288.5926,81106.0
2024-10-25 15:30:00,289.87,290.6,289.79,290.44,257294.0,288.5926,289.3194,288.513,289.1601,257294.0
2024-10-28 09:30:00,293.6,295.81,292.49,294.71,450167.0,292.3062,294.5064,291.2011,293.4113,450167.0
2024-10-28 10:00:00,294.72,296.07,293.82,295.59,208031.0,293.4212,294.7653,292.5252,294.2874,208031.0
2024-10-28 10:30:00,295.54,295.92,293.98,294.13,160737.0,294.2376,294.6159,292.6845,292.8338,160737.0
2024-10-28 11:00:00,294.13,294.31,293.21,293.23,89191.0,292.8338,293.013,291.9179,291.9378,89191.0
2024-10-28 11:30:00,293.22,293.83,292.92,293.53,97107.0,291.9278,292.5352,291.6292,292.2365,97107.0
2024-10-28 12:00:00,293.48,293.52,293.0,293.11,82592.0,292.1867,292.2265,291.7088,291.8183,82592.0
2024-10-28 12:30:00,293.08,293.41,292.73,293.23,111337.0,291.7885,292.117,291.44,291.9378,111337.0
2024-10-28 13:00:00,293.18,293.73,292.99,293.48,105133.0,291.888,292.4356,291.6989,292.1867,105133.0
2024-10-28 13:30:00,293.51,293.7,293.29,293.48,70723.0,292.2166,292.4057,291.9975,292.1867,70723.0
2024-10-28 14:00:00,293.48,293.9,292.96,293.56,120202.0,292.1867,292.6049,291.669,292.2663,120202.0
2024-10-28 14:30:00,293.56,293.98,293.49,293.75,112827.0,292.2663,292.6845,292.1967,292.4555,112827.0
2024-10-28 15:00:00,293.69,294.32,293.48,293.99,80232.0,292.3958,293.023,292.1867,292.6945,80232.0
2024-10-28 15:30:00,293.99,294.24,293.49,293.81,320718.0,292.6945,292.9434,292.1967,292.5152,320718.0
2024-10-29 09:30:00,294.0,295.48,292.81,295.47,155317.0,292.7044,294.1779,291.5197,294.1679,155317.0
2024-10-29 10:00:00,295.41,298.78,295.01,297.79,276810.0,294.1082,297.4633,293.71,296.4777,276810.0
2024-10-29 10:30:00,297.8,298.42,297.4,297.96,188879.0,296.4877,297.1049,296.0894,296.647,188879.0
2024-10-29 11:00:00,297.93,298.0,297.2,297.76,92818.0,296.6171,296.6868,295.8903,296.4478,92818.0
2024-10-29 11:30:00,297.77,297.9,297.15,297.75,99344.0,296.4578,296.5872,295.8405,296.4379,99344.0
2024-10-29 12:00:00,297.67,299.24,297.5,298.85,188875.0,296.3582,297.9213,296.189,297.533,188875.0
2024-10-29 12:30:00,298.99,299.62,298.04,299.4,345518.0,297.6724,298.2996,296.7266,298.0806,345518.0
2024-10-29 13:00:00,299.35,299.97,298.86,299.2,94654.0,298.0308,298.6481,297.543,297.8815,94654.0
2024-10-29 13:30:00,299.23,299.59,298.6,299.41,89643.0,297.9114,298.2698,297.2841,298.0906,89643.0
2024-10-29 14:00:00,299.39,300.43,299.25,300.39,297656.0,298.0707,299.1061,297.9313,299.0663,297656.0
2024-10-29 14:30:00,300.39,300.6,299.5,300.05,121996.0,299.0663,299.2753,298.1802,298.7277,121996.0
2024-10-29 15:00:00,300.09,300.22,299.14,299.24,129050.0,298.7676,298.897,297.8218,297.9213,129050.0
2024-10-29 15:30:00,299.24,299.3,298.36,298.93,373875.0,297.9213,297.9811,297.0452,297.6127,373875.0
2024-10-30 09:30:00,297.07,298.65,296.84,297.59,202209.0,295.7609,297.3339,295.5319,296.2786,202209.0
2024-10-30 10:00:00,297.58,299.5,297.43,299.32,141171.0,296.2686,298.1802,296.1193,298.001,141171.0
2024-10-30 10:30:00,299.26,299.54,298.21,299.04,140676.0,297.9412,298.22,296.8959,297.7222,140676.0
2024-10-30 11:00:00,299.1,299.13,298.16,298.59,111302.0,297.7819,297.8118,296.8461,297.2742,111302.0
2024-10-30 11:30:00,298.58,298.96,298.22,298.58,82365.0,297.2642,297.6426,296.9058,297.2642,82365.0
2024-10-30 12:00:00,298.5,298.8,298.21,298.8,86782.0,297.1846,297.4833,296.8959,297.4833,86782.0
2024-10-30 12:30:00,298.74,299.06,298.18,298.19,108202.0,297.4235,297.7421,296.866,296.8759,108202.0
2024-10-30 13:00:00,298.19,299.28,298.12,298.73,36747.0,296.8759,297.9611,296.8063,297.4136,36747.0
2024-10-30 13:30:00,298.67,298.85,297.5,297.7,53920.0,297.3538,297.533,296.189,296.3881,53920.0
2024-10-30 14:00:00,297.81,298.37,297.62,297.69,73319.0,296.4976,297.0552,296.3085,296.3781,73319.0
2024-10-30 14:30:00,297.76,298.31,297.56,297.7,52722.0,296.4478,296.9954,296.2487,296.3881,52722.0
2024-10-30 15:00:00,297.69,297.76,296.94,297.23,71030.0,296.3781,296.4478,295.6315,295.9202,71030.0
2024-10-30 15:30:00,297.16,297.29,296.35,296.66,266319.0,295.8505,295.9799,295.0441,295.3527,266319.0
2024-10-31 09:30:00,292.6,296.09,292.0,292.72,370749.0,291.3106,294.7852,290.7132,291.4301,370749.0
2024-10-31 10:00:00,292.72,292.88,290.78,291.37,206410.0,291.4301,291.5893,289.4986,290.086,206410.0
2024-10-31 10:30:00,291.31,291.7,290.01,290.01,192481.0,290.0263,290.4145,288.732,288.732,192481.0
2024-10-31 11:00:00,290.0,291.13,289.55,290.86,191713.0,288.722,289.8471,288.274,289.5782,191713.0
2024-10-31 11:30:00,290.76,291.4,290.16,291.4,78902.0,289.4787,290.1159,288.8813,290.1159,78902.0
2024-10-31 12:00:00,291.5,293.05,291.28,292.34,76606.0,290.2154,291.7586,289.9964,291.0517,76606.0
2024-10-31 12:30:00,292.26,292.45,291.68,292.19,50047.0,290.9721,291.1612,290.3946,290.9024,50047.0
2024-10-31 13:00:00,292.18,292.7,291.87,292.21,46364.0,290.8924,291.4101,290.5838,290.9223,46364.0
2024-10-31 13:30:00,292.12,292.24,290.94,291.05,56858.0,290.8327,290.9522,289.6579,289.7674,56858.0
2024-10-31 14:00:00,291.06,291.35,290.71,291.25,73391.0,289.7774,290.0661,289.4289,289.9665,73391.0
2024-10-31 14:30:00,291.28,291.52,290.63,291.02,76390.0,289.9964,290.2353,289.3493,289.7375,76390.0
2024-10-31 15:00:00,291.0,292.41,290.73,292.23,154545.0,289.7176,291.1214,289.4488,290.9422,154545.0
2024-10-31 15:30:00,292.28,293.02,291.3,291.3,347736.0,290.992,291.7287,290.0163,290.0163,347736.0
2024-11-01 09:30:00,290.23,293.4,290.0,293.07,296288.0,288.951,292.1071,288.722,291.7785,296288.0
2024-11-01 10:00:00,293.16,294.72,292.19,294.65,162709.0,291.8681,293.4212,290.9024,293.3515,162709.0
2024-11-01 10:30:00,294.65,295.67,294.38,295.55,105792.0,293.3515,294.3671,293.0827,294.2476,105792.0
2024-11-01 11:00:00,295.64,296.99,295.44,296.64,130818.0,294.3372,295.6812,294.1381,295.3328,130818.0
2024-11-01 11:30:00,296.64,296.64,294.71,294.73,86949.0,295.3328,295.3328,293.4113,293.4312,86949.0
2024-11-01 12:00:00,294.62,295.88,294.62,295.02,83144.0,293.3217,294.5761,293.3217,293.7199,83144.0
2024-11-01 12:30:00,295.03,295.76,293.97,294.27,104423.0,293.7299,294.4567,292.6745,292.9732,104423.0
2024-11-01 13:00:00,294.21,295.56,293.82,295.48,83493.0,292.9135,294.2575,292.5252,294.1779,83493.0
2024-11-01 13:30:00,295.52,295.57,293.85,294.23,82558.0,294.2177,294.2675,292.5551,292.9334,82558.0
2024-11-01 14:00:00,294.11,294.24,293.26,293.42,112558.0,292.8139,292.9434,291.9677,292.127,112558.0
2024-11-01 14:30:00,293.42,294.69,293.29,294.52,58591.0,292.127,293.3914,291.9975,293.2221,58591.0
2024-11-01 15:00:00,294.52,295.36,294.37,294.46,93126.0,293.2221,294.0584,293.0728,293.1624,93126.0
2024-11-01 15:30:00,294.44,295.2,294.26,294.66,401861.0,293.1425,293.8991,292.9633,293.3615,401861.0
2024-11-04 09:30:00,297.99,299.05,292.92,294.31,286184.0,296.6768,297.7322,291.6292,293.013,286184.0
2024-11-04 10:00:00,294.33,295.03,293.19,293.86,107995.0,293.033,293.7299,291.898,292.565,107995.0
2024-11-04 10:30:00,293.86,294.48,293.64,293.75,100056.0,292.565,293.1823,292.346,292.4555,100056.0
2024-11-04 11:00:00,293.82,295.29,293.55,294.73,103652.0,292.5252,293.9887,292.2564,293.4312,103652.0
2024-11-04 11:30:00,294.62,294.74,293.4,293.93,61754.0,293.3217,293.4411,292.1071,292.6347,61754.0
2024-11-04 12:00:00,294.06,296.89,293.74,296.67,100803.0,292.7641,295.5817,292.4456,295.3626,100803.0
2024-11-04 12:30:00,296.64,299.63,296.38,298.84,315998.0,295.3328,298.3096,295.0739,297.5231,315998.0
2024-11-04 13:00:00,298.78,299.26,297.68,298.72,133179.0,297.4633,297.9412,296.3682,297.4036,133179.0
2024-11-04 13:30:00,298.72,299.78,298.49,299.47,105255.0,297.4036,298.4589,297.1746,298.1503,105255.0
2024-11-04 14:00:00,299.53,300.18,298.88,299.25,181362.0,298.21,298.8572,297.5629,297.9313,181362.0
2024-11-04 14:30:00,299.25,300.04,299.17,299.79,111758.0,297.9313,298.7178,297.8516,298.4689,111758.0
2024-11-04 15:00:00,299.76,299.87,299.1,299.1,140003.0,298.439,298.5485,297.7819,297.7819,140003.0
2024-11-04 15:30:00,299.05,299.28,297.91,298.03,384913.0,297.7322,297.9611,296.5972,296.7167,384913.0
2024-11-05 09:30:00,297.44,298.81,295.36,296.29,321342.0,296.1293,297.4932,294.0584,294.9843,321342.0
2024-11-05 10:00:00,296.15,297.5,295.25,296.26,158914.0,294.8449,296.189,293.9489,294.9545,158914.0
2024-11-05 10:30:00,296.04,296.67,295.56,295.88,74587.0,294.7354,295.3626,294.2575,294.5761,74587.0
2024-11-05 11:00:00,295.87,296.62,295.43,295.59,111613.0,294.5662,295.3129,294.1281,294.2874,111613.0
2024-11-05 11:30:00,295.59,295.94,294.74,295.62,100444.0,294.2874,294.6359,293.4411,294.3173,100444.0
2024-11-05 12:00:00,295.55,296.57,295.27,296.1,121906.0,294.2476,295.2631,293.9688,294.7952,121906.0
2024-11-05 12:30:00,296.13,297.27,296.11,296.35,92851.0,294.825,295.96,294.8051,295.0441,92851.0
2024-11-05 13:00:00,296.44,296.76,296.01,296.12,63947.0,295.1337,295.4522,294.7056,294.8151,63947.0
2024-11-05 13:30:00,296.15,296.6,295.67,296.51,70933.0,294.8449,295.293,294.3671,295.2033,70933.0
2024-11-05 14:00:00,296.56,297.58,296.49,297.21,106197.0,295.2531,296.2686,295.1834,295.9003,106197.0
2024-11-05 14:30:00,297.14,297.37,296.71,296.77,60623.0,295.8306,296.0596,295.4025,295.4622,60623.0
2024-11-05 15:00:00,296.68,297.54,296.47,297.53,78332.0,295.3726,296.2288,295.1635,296.2189,78332.0
2024-11-05 15:30:00,297.48,297.63,296.89,297.53,339484.0,296.1691,296.3184,295.5817,296.2189,339484.0
2024-11-06 09:30:00,305.0,307.4,303.07,305.4,785873.0,303.6559,306.0454,301.7344,304.0542,785873.0
2024-11-06 10:00:00,305.4,308.56,304.12,308.33,313149.0,304.0542,307.2002,302.7798,306.9713,313149.0
2024-11-06 10:30:00,308.3,308.43,306.12,306.92,191943.0,306.9414,307.0708,304.771,305.5675,191943.0
2024-11-06 11:00:00,306.78,307.24,305.45,306.36,189972.0,305.4281,305.8861,304.104,305.0099,189972.0
2024-11-06 11:30:00,306.46,307.35,306.16,307.28,187378.0,305.1095,305.9956,304.8108,305.9259,187378.0
2024-11-06 12:00:00,307.15,307.27,306.17,306.73,121555.0,305.7965,305.9159,304.8208,305.3783,121555.0
2024-11-06 12:30:00,306.74,307.33,306.25,306.88,125008.0,305.3883,305.9757,304.9004,305.5277,125008.0
2024-11-06 13:00:00,306.9,307.24,306.73,307.24,124880.0,305.5476,305.8861,305.3783,305.8861,124880.0
2024-11-06 13:30:00,307.2,307.63,306.44,306.57,155313.0,305.8462,306.2743,305.0896,305.219,155313.0
2024-11-06 14:00:00,306.57,306.78,306.28,306.3,85619.0,305.219,305.4281,304.9303,304.9502,85619.0
2024-11-06 14:30:00,306.3,306.45,305.28,306.36,200358.0,304.9502,305.0995,303.9347,305.0099,200358.0
2024-11-06 15:00:00,306.29,306.81,306.05,306.18,214564.0,304.9403,305.458,304.7013,304.8307,214564.0
2024-11-06 15:30:00,306.22,307.22,305.78,306.87,466505.0,304.8706,305.8662,304.4325,305.5177,466505.0
2024-11-07 09:30:00,307.5,310.9,306.0,310.16,389781.0,306.1449,309.5299,304.6515,308.7932,389781.0
2024-11-07 10:00:00,310.06,311.29,309.79,310.0,214647.0,308.6936,309.9182,308.4248,308.6339,214647.0
2024-11-07 10:30:00,309.96,312.19,309.35,311.81,188718.0,308.5941,310.8143,307.9868,310.4359,188718.0
2024-11-07 11:00:00,311.88,312.18,310.33,310.81,141424.0,310.5056,310.8043,308.9624,309.4403,141424.0
2024-11-07 11:30:00,310.93,311.26,310.58,310.88,84824.0,309.5598,309.8883,309.2113,309.51,84824.0
2024-11-07 12:00:00,310.88,311.98,310.41,311.55,107328.0,309.51,310.6052,309.0421,310.1771,107328.0
2024-11-07 12:30:00,311.62,311.74,311.14,311.36,91407.0,310.2468,310.3662,309.7689,309.9879,91407.0
2024-11-07 13:00:00,311.46,311.51,310.24,310.7,98327.0,310.0875,310.1372,308.8728,309.3308,98327.0
2024-11-07 13:30:00,310.66,310.98,310.12,310.66,122117.0,309.291,309.6096,308.7534,309.291,122117.0
2024-11-07 14:00:00,310.66,311.65,310.24,311.13,239998.0,309.291,310.2766,308.8728,309.7589,239998.0
2024-11-07 14:30:00,311.12,311.52,310.58,311.08,177415.0,309.749,310.1472,309.2113,309.7091,177415.0
2024-11-07 15:00:00,311.04,311.34,310.34,310.87,224484.0,309.6693,309.968,308.9724,309.5001,224484.0
2024-11-07 15:30:00,310.87,311.28,310.22,310.77,516413.0,309.5001,309.9083,308.8529,309.4005,516413.0
2024-11-08 09:30:00,310.03,312.28,309.43,311.76,355073.0,308.6638,310.9039,308.0664,310.3861,355073.0
2024-11-08 10:00:00,311.76,314.66,311.56,314.55,307996.0,310.3861,313.2734,310.187,313.1639,307996.0
2024-11-08 10:30:00,314.5,315.76,314.13,314.71,436093.0,313.1141,314.3685,312.7457,313.3231,436093.0
2024-11-08 11:00:00,314.7,317.37,314.37,317.12,614423.0,313.3132,315.9714,312.9846,315.7225,614423.0
2024-11-08 11:30:00,317.04,318.45,315.87,317.94,435485.0,315.6429,317.0467,314.478,316.5389,435485.0
2024-11-08 12:00:00,317.94,318.15,314.83,315.43,298747.0,316.5389,316.748,313.4426,314.04,298747.0
2024-11-08 12:30:00,315.35,315.43,314.25,314.7,173346.0,313.9603,314.04,312.8652,313.3132,173346.0
2024-11-08 13:00:00,314.7,315.71,314.55,315.39,201885.0,313.3132,314.3187,313.1639,314.0001,201885.0
2024-11-08 13:30:00,315.31,316.22,314.64,315.57,224351.0,313.9205,314.8265,313.2535,314.1794,224351.0
2024-11-08 14:00:00,315.61,316.26,315.4,315.47,134680.0,314.2192,314.8663,314.0101,314.0798,134680.0
2024-11-08 14:30:00,315.48,322.81,315.42,319.51,1083578.0,314.0898,321.3875,314.03,318.102,1083578.0
2024-11-08 15:00:00,319.65,322.26,318.41,321.02,542999.0,318.2414,320.8399,317.0068,319.6053,542999.0
2024-11-08 15:30:00,321.06,322.24,320.72,321.97,741074.0,319.6452,320.82,319.3067,320.5512,741074.0
2024-11-11 09:30:00,325.25,336.3,325.25,335.46,1645615.0,323.8167,334.818,323.8167,333.9817,1645615.0
2024-11-11 10:00:00,335.51,338.69,331.95,338.04,969798.0,334.0315,337.1975,330.4872,336.5503,969798.0
2024-11-11 10:30:00,338.15,344.88,338.14,341.98,1611234.0,336.6599,343.3602,336.6499,340.473,1611234.0
2024-11-11 11:00:00,341.83,342.59,339.0,340.56,845557.0,340.3236,341.0803,337.5061,339.0592,845557.0
2024-11-11 11:30:00,340.4,340.76,337.12,338.46,569551.0,338.8999,339.2583,335.6344,336.9685,569551.0
2024-11-11 12:00:00,338.41,339.73,336.31,337.92,399232.0,336.9187,338.2329,334.828,336.4309,399232.0
2024-11-11 12:30:00,338.06,340.2,337.04,337.22,292932.0,336.5702,338.7008,335.5547,335.7339,292932.0
2024-11-11 13:00:00,337.22,339.6,337.06,338.71,389639.0,335.7339,338.1035,335.5747,337.2174,389639.0
2024-11-11 13:30:00,339.06,339.8,338.52,339.07,196391.0,337.5658,338.3026,337.0282,337.5758,196391.0
2024-11-11 14:00:00,339.17,340.59,338.61,340.08,276251.0,337.6754,339.0891,337.1178,338.5813,276251.0
2024-11-11 14:30:00,340.18,340.99,337.73,339.21,217312.0,338.6809,339.4873,336.2417,337.7152,217312.0
2024-11-11 15:00:00,339.21,340.0,338.45,339.74,364105.0,337.7152,338.5017,336.9585,338.2428,364105.0
2024-11-11 15:30:00,339.73,343.31,339.7,341.74,811860.0,338.2329,341.7971,338.203,340.234,811860.0
2024-11-12 09:30:00,339.29,348.86,338.51,343.53,1228547.0,337.7948,347.3227,337.0183,342.0161,1228547.0
2024-11-12 10:00:00,343.29,346.23,342.14,345.29,451771.0,341.7772,344.7042,340.6323,343.7684,451771.0
2024-11-12 10:30:00,345.29,347.39,343.97,347.26,383678.0,343.7684,345.8591,342.4542,345.7297,383678.0
2024-11-12 11:00:00,347.3,347.58,343.45,345.15,322840.0,345.7695,346.0483,341.9365,343.629,322840.0
2024-11-12 11:30:00,345.28,346.3,344.2,345.38,192267.0,343.7584,344.7739,342.6832,343.858,192267.0
2024-11-12 12:00:00,345.5,345.99,344.68,345.1,220657.0,343.9775,344.4653,343.1611,343.5792,220657.0
2024-11-12 12:30:00,345.08,345.1,342.35,342.93,175908.0,343.5593,343.5792,340.8413,341.4188,175908.0
2024-11-12 13:00:00,342.87,343.44,342.01,342.13,195376.0,341.3591,341.9265,340.5028,340.6223,195376.0
2024-11-12 13:30:00,342.11,343.83,342.11,343.44,152144.0,340.6024,342.3148,340.6024,341.9265,152144.0
2024-11-12 14:00:00,343.38,344.59,342.15,342.75,201704.0,341.8668,343.0715,340.6422,341.2396,201704.0
2024-11-12 14:30:00,342.83,343.27,342.01,342.33,130696.0,341.3192,341.7573,340.5028,340.8214,130696.0
2024-11-12 15:00:00,342.33,342.55,340.42,340.88,220175.0,340.8214,341.0405,338.9198,339.3778,220175.0
2024-11-12 15:30:00,340.9,341.43,340.24,340.95,618650.0,339.3977,339.9254,338.7406,339.4475,618650.0
2024-11-13 09:30:00,345.5,345.66,341.67,343.79,463974.0,343.9775,344.1368,340.1643,342.275,463974.0
2024-11-13 10:00:00,343.72,346.75,341.64,346.55,285870.0,342.2053,345.222,340.1345,345.0228,285870.0
2024-11-13 10:30:00,346.56,347.38,344.76,344.83,282815.0,345.0328,345.8492,343.2407,343.3104,282815.0
2024-11-13 11:00:00,344.71,345.94,344.52,345.31,187657.0,343.1909,344.4155,343.0018,343.7883,187657.0
2024-11-13 11:30:00,345.25,345.62,343.54,344.05,154624.0,343.7286,344.0969,342.0261,342.5339,154624.0
2024-11-13 12:00:00,344.16,346.77,344.07,346.32,159415.0,342.6434,345.2419,342.5538,344.7938,159415.0
2024-11-13 12:30:00,346.31,348.2,346.28,346.34,229384.0,344.7839,346.6656,344.754,344.8138,229384.0
2024-11-13 13:00:00,346.4,346.63,343.96,344.5,233986.0,344.8735,345.1025,342.4442,342.9819,233986.0
2024-11-13 13:30:00,344.43,344.43,343.54,343.78,148907.0,342.9122,342.9122,342.0261,342.265,148907.0
2024-11-13 14:00:00,343.74,344.44,338.77,342.12,364983.0,342.2252,342.9221,337.2771,340.6124,364983.0
2024-11-13 14:30:00,342.15,342.98,340.1,341.21,423168.0,340.6422,341.4686,338.6013,339.7064,423168.0
2024-11-13 15:00:00,340.97,342.47,340.49,342.47,694577.0,339.4674,340.9608,338.9895,340.9608,694577.0
2024-11-13 15:30:00,342.35,342.37,340.21,341.71,720408.0,340.8413,340.8613,338.7108,340.2042,720408.0
2024-11-14 09:30:00,342.44,346.0,332.34,332.96,1090955.0,340.9309,344.4753,330.8755,331.4927,1090955.0
2024-11-14 10:00:00,333.03,333.92,330.95,332.65,496791.0,331.5624,332.4485,329.4916,331.1841,496791.0
2024-11-14 10:30:00,332.8,335.19,331.39,334.0,389810.0,331.3334,333.7129,329.9296,332.5281,389810.0
2024-11-14 11:00:00,334.0,335.28,333.14,334.36,213822.0,332.5281,333.8025,331.6719,332.8866,213822.0
2024-11-14 11:30:00,334.35,335.0,333.48,334.23,248313.0,332.8766,333.5237,332.0104,332.7571,248313.0
2024-11-14 12:00:00,334.23,335.22,333.56,334.13,185866.0,332.7571,333.7428,332.0901,332.6576,185866.0
2024-11-14 12:30:00,334.15,334.67,332.85,333.48,157465.0,332.6775,333.1952,331.3832,332.0104,157465.0
2024-11-14 13:00:00,333.4,334.24,333.19,333.33,125424.0,331.9308,332.7671,331.7217,331.8611,125424.0
2024-11-14 13:30:00,333.32,333.8,332.75,332.93,123240.0,331.8511,332.329,331.2836,331.4629,123240.0
2024-11-14 14:00:00,332.93,333.61,332.62,333.11,106199.0,331.4629,332.1399,331.1542,331.6421,106199.0
2024-11-14 14:30:00,333.04,334.06,332.52,333.96,155042.0,331.5724,332.5879,331.0547,332.4883,155042.0
2024-11-14 15:00:00,333.97,334.56,332.82,333.61,239056.0,332.4983,333.0857,331.3533,332.1399,239056.0
2024-11-14 15:30:00,333.7,333.75,330.82,331.55,694374.0,332.2295,332.2792,329.3622,330.0889,694374.0
2024-11-15 09:30:00,326.93,330.26,325.31,326.22,1038855.0,325.4893,328.8046,323.8764,324.7824,1038855.0
2024-11-15 10:00:00,326.34,326.59,324.77,325.39,276031.0,324.9019,325.1508,323.3388,323.9561,276031.0
2024-11-15 10:30:00,325.56,326.79,325.23,326.29,428283.0,324.1253,325.3499,323.7968,324.8521,428283.0
2024-11-15 11:00:00,326.13,326.82,324.77,326.46,401630.0,324.6928,325.3798,323.3388,325.0214,401630.0
2024-11-15 11:30:00,326.46,327.0,325.82,326.54,212502.0,325.0214,325.559,324.3842,325.101,212502.0
2024-11-15 12:00:00,326.53,327.31,326.27,326.5,185298.0,325.0911,325.8676,324.8322,325.0612,185298.0
2024-11-15 12:30:00,326.41,327.24,325.55,326.31,149505.0,324.9716,325.7979,324.1154,324.872,149505.0
2024-11-15 13:00:00,326.13,326.88,325.89,326.58,127265.0,324.6928,325.4395,324.4539,325.1408,127265.0
2024-11-15 13:30:00,326.63,326.63,325.26,326.14,125756.0,325.1906,325.1906,323.8267,324.7028,125756.0
2024-11-15 14:00:00,326.14,326.43,325.44,325.54,135971.0,324.7028,324.9915,324.0059,324.1054,135971.0
2024-11-15 14:30:00,325.54,325.71,324.51,324.63,226112.0,324.1054,324.2747,323.08,323.1994,226112.0
2024-11-15 15:00:00,324.67,325.78,324.18,325.0,247635.0,323.2393,324.3444,322.7514,323.5678,247635.0
2024-11-15 15:30:00,325.0,325.67,324.72,325.33,502494.0,323.5678,324.2348,323.289,323.8963,502494.0
2024-11-18 09:30:00,327.0,327.0,323.08,323.18,322016.0,325.559,325.559,321.6563,321.7558,322016.0
2024-11-18 10:00:00,323.18,324.22,322.81,323.06,330810.0,321.7558,322.7912,321.3875,321.6363,330810.0
2024-11-18 10:30:00,323.16,323.98,322.97,323.84,181935.0,321.7359,322.5523,321.5467,322.4129,181935.0
2024-11-18 11:00:00,323.85,324.03,322.51,322.53,170255.0,322.4229,322.6021,321.0888,321.1087,170255.0
2024-11-18 11:30:00,322.51,322.78,321.17,322.01,145258.0,321.0888,321.3576,319.7547,320.591,145258.0
2024-11-18 12:00:00,322.01,322.51,321.58,321.77,118022.0,320.591,321.0888,320.1629,320.352,118022.0
2024-11-18 12:30:00,321.72,322.17,321.33,322.07,142003.0,320.3023,320.7503,319.914,320.6507,142003.0
2024-11-18 13:00:00,322.06,322.12,321.43,321.44,98981.0,320.6408,320.7005,320.0135,320.0235,98981.0
2024-11-18 13:30:00,321.54,321.65,320.78,321.22,166455.0,320.123,320.2326,319.3664,319.8045,166455.0
2024-11-18 14:00:00,321.23,321.4,320.2,320.87,134482.0,319.8144,319.9837,318.789,319.456,134482.0
2024-11-18 14:30:00,320.85,321.7,320.52,321.53,137739.0,319.4361,320.2823,319.1075,320.1131,137739.0
2024-11-18 15:00:00,321.53,321.84,321.29,321.52,124481.0,320.1131,320.4217,319.8741,320.1031,124481.0
2024-11-18 15:30:00,321.52,322.37,321.43,322.08,463163.0,320.1031,320.9494,320.0135,320.6607,463163.0
2024-11-19 09:30:00,319.0,322.7,316.0,321.15,488263.0,317.5942,321.2779,314.6075,319.7348,488263.0
2024-11-19 10:00:00,321.15,321.75,319.65,320.14,210913.0,319.7348,320.3321,318.2414,318.7292,210913.0
2024-11-19 10:30:00,320.11,321.26,319.36,320.14,237408.0,318.6993,319.8443,317.9527,318.7292,237408.0
2024-11-19 11:00:00,320.29,321.85,319.68,321.44,141445.0,318.8786,320.4317,318.2712,320.0235,141445.0
2024-11-19 11:30:00,321.43,323.87,320.91,323.11,155623.0,320.0135,322.4428,319.4958,321.6861,155623.0
2024-11-19 12:00:00,322.99,323.17,322.28,322.55,89179.0,321.5667,321.7459,320.8598,321.1286,89179.0
2024-11-19 12:30:00,322.51,323.24,322.12,322.44,92771.0,321.0888,321.8156,320.7005,321.0191,92771.0
2024-11-19 13:00:00,322.26,323.69,321.75,323.45,187896.0,320.8399,322.2636,320.3321,322.0246,187896.0
2024-11-19 13:30:00,323.38,324.7,322.7,324.38,136126.0,321.9549,323.2691,321.2779,322.9505,136126.0
2024-11-19 14:00:00,324.39,324.59,323.39,323.4,151882.0,322.9605,323.1596,321.9649,321.9749,151882.0
2024-11-19 14:30:00,323.49,323.76,322.53,323.0,158485.0,322.0645,322.3333,321.1087,321.5766,158485.0
2024-11-19 15:00:00,323.02,323.97,322.78,323.77,163557.0,321.5965,322.5423,321.3576,322.3432,163557.0
2024-11-19 15:30:00,323.77,324.54,322.92,323.37,824951.0,322.3432,323.1098,321.497,321.945,824951.0
2024-11-20 09:30:00,325.29,327.26,322.38,322.46,367794.0,323.8565,325.8178,320.9593,321.039,367794.0
2024-11-20 10:00:00,322.5,324.17,322.01,323.62,167895.0,321.0788,322.7415,320.591,322.1939,167895.0
2024-11-20 10:30:00,323.47,325.6,323.47,324.23,179153.0,322.0445,324.1652,322.0445,322.8012,179153.0
2024-11-20 11:00:00,324.23,324.76,322.58,322.86,94686.0,322.8012,323.3289,321.1585,321.4372,94686.0
2024-11-20 11:30:00,322.76,324.67,322.59,324.46,115366.0,321.3377,323.2393,321.1684,323.0302,115366.0
2024-11-20 12:00:00,324.48,324.54,322.85,323.75,110154.0,323.0501,323.1098,321.4273,322.3233,110154.0
2024-11-20 12:30:00,323.77,324.35,323.57,323.87,90068.0,322.3432,322.9207,322.1441,322.4428,90068.0
2024-11-20 13:00:00,323.87,324.19,322.8,323.28,67267.0,322.4428,322.7614,321.3775,321.8554,67267.0
2024-11-20 13:30:00,323.2,323.37,322.43,323.06,71119.0,321.7757,321.945,321.0091,321.6363,71119.0
2024-11-20 14:00:00,322.98,323.43,322.84,322.91,84510.0,321.5567,322.0047,321.4173,321.487,84510.0
2024-11-20 14:30:00,322.84,323.87,322.8,323.73,46902.0,321.4173,322.4428,321.3775,322.3034,46902.0
2024-11-20 15:00:00,323.71,324.56,323.25,324.52,91265.0,322.2835,323.1297,321.8255,323.0899,91265.0
2024-11-20 15:30:00,324.45,326.12,324.45,325.66,317347.0,323.0202,324.6829,323.0202,324.2249,317347.0
2024-11-21 09:30:00,331.35,333.97,328.6,332.54,758464.0,329.8898,332.4983,327.1519,331.0746,758464.0
2024-11-21 10:00:00,332.52,337.99,331.72,335.33,641011.0,331.0547,336.5006,330.2582,333.8523,641011.0
2024-11-21 10:30:00,335.32,339.39,334.87,338.98,388965.0,333.8423,337.8944,333.3943,337.4862,388965.0
2024-11-21 11:00:00,339.13,341.18,338.56,341.15,407056.0,337.6355,339.6765,337.068,339.6466,407056.0
2024-11-21 11:30:00,341.11,341.24,339.13,340.59,334125.0,339.6068,339.7362,337.6355,339.0891,334125.0
2024-11-21 12:00:00,340.59,342.33,339.75,342.04,221301.0,339.0891,340.8214,338.2528,340.5327,221301.0
2024-11-21 12:30:00,341.96,342.55,340.94,341.08,248215.0,340.4531,341.0405,339.4376,339.5769,248215.0
2024-11-21 13:00:00,341.09,342.82,340.6,342.8,175867.0,339.5869,341.3093,339.0991,341.2894,175867.0
2024-11-21 13:30:00,342.86,342.94,340.95,341.86,201095.0,341.3491,341.4287,339.4475,340.3535,201095.0
2024-11-21 14:00:00,341.81,341.99,340.1,340.59,137382.0,340.3037,340.4829,338.6013,339.0891,137382.0
2024-11-21 14:30:00,340.59,341.0,340.13,340.5,130483.0,339.0891,339.4973,338.6311,338.9995,130483.0
2024-11-21 15:00:00,340.5,340.65,337.77,338.27,216287.0,338.9995,339.1488,336.2815,336.7793,216287.0
2024-11-21 15:30:00,338.32,338.59,335.63,335.86,722480.0,336.8291,337.0979,334.151,334.3799,722480.0
2024-11-22 09:30:00,338.95,340.42,336.28,338.84,495430.0,337.4563,338.9198,334.7981,337.3468,495430.0
2024-11-22 10:00:00,338.75,338.89,335.78,337.0,328359.0,337.2572,337.3966,334.3003,335.5149,328359.0
2024-11-22 10:30:00,337.0,337.59,336.14,337.39,137335.0,335.5149,336.1023,334.6587,335.9032,137335.0
2024-11-22 11:00:00,337.4,337.92,336.53,337.9,171343.0,335.9132,336.4309,335.047,336.411,171343.0
2024-11-22 11:30:00,337.91,339.34,337.77,338.93,176617.0,336.4209,337.8446,336.2815,337.4364,176617.0
2024-11-22 12:00:00,338.95,341.3,338.61,341.03,182638.0,337.4563,339.796,337.1178,339.5272,182638.0
2024-11-22 12:30:00,341.04,341.34,340.3,341.06,96162.0,339.5371,339.8358,338.8004,339.557,96162.0
2024-11-22 13:00:00,341.06,341.24,340.02,340.24,69920.0,339.557,339.7362,338.5216,338.7406,69920.0
2024-11-22 13:30:00,340.18,341.94,340.18,341.4,157070.0,338.6809,340.4331,338.6809,339.8955,157070.0
2024-11-22 14:00:00,341.47,341.47,339.31,340.47,188248.0,339.9652,339.9652,337.8147,338.9696,188248.0
2024-11-22 14:30:00,340.47,340.88,339.92,340.62,100695.0,338.9696,339.3778,338.4221,339.119,100695.0
2024-11-22 15:00:00,340.72,341.88,340.0,341.55,164954.0,339.2185,340.3734,338.5017,340.0449,164954.0
2024-11-22 15:30:00,341.56,342.81,341.17,342.01,660375.0,340.0548,341.2993,339.6665,340.5028,660375.0
2024-11-25 09:30:00,345.0,347.85,344.0,344.24,854453.0,343.4797,346.3171,342.4841,342.723,854453.0
2024-11-25 10:00:00,344.24,344.61,342.8,343.21,206215.0,342.723,343.0914,341.2894,341.6976,206215.0
2024-11-25 10:30:00,343.22,343.38,341.05,341.36,207048.0,341.7075,341.8668,339.5471,339.8557,207048.0
2024-11-25 11:00:00,341.4,342.31,340.89,341.19,177107.0,339.8955,340.8015,339.3878,339.6865,177107.0
2024-11-25 11:30:00,341.13,341.85,340.01,340.47,171276.0,339.6267,340.3435,338.5117,338.9696,171276.0
2024-11-25 12:00:00,340.38,340.38,338.29,338.95,170651.0,338.88,338.88,336.7992,337.4563,170651.0
2024-11-25 12:30:00,338.97,340.12,338.54,339.77,106740.0,337.4762,338.6212,337.0481,338.2727,106740.0
2024-11-25 13:00:00,339.78,341.51,339.78,341.05,70709.0,338.2827,340.005,338.2827,339.5471,70709.0
2024-11-25 13:30:00,341.13,341.91,340.93,341.85,58466.0,339.6267,340.4033,339.4276,340.3435,58466.0
2024-11-25 14:00:00,341.9,341.94,341.38,341.6,65359.0,340.3933,340.4331,339.8756,340.0946,65359.0
2024-11-25 14:30:00,341.62,342.57,341.34,342.22,77054.0,340.1146,341.0604,339.8358,340.7119,77054.0
2024-11-25 15:00:00,342.2,342.26,340.58,340.9,81947.0,340.692,340.7517,339.0791,339.3977,81947.0
2024-11-25 15:30:00,340.74,340.77,338.93,339.23,435961.0,339.2384,339.2683,337.4364,337.7351,435961.0
2024-11-26 09:30:00,341.98,343.81,340.0,341.2,409910.0,340.473,342.2949,338.5017,339.6964,409910.0
2024-11-26 10:00:00,341.32,341.51,339.14,340.64,347575.0,339.8159,340.005,337.6455,339.1389,347575.0
2024-11-26 10:30:00,340.5,341.17,339.72,340.32,184463.0,338.9995,339.6665,338.2229,338.8203,184463.0
2024-11-26 11:00:00,340.34,341.32,340.19,340.63,219570.0,338.8402,339.8159,338.6909,339.1289,219570.0
2024-11-26 11:30:00,340.63,342.31,340.57,342.12,152702.0,339.1289,340.8015,339.0692,340.6124,152702.0
2024-11-26 12:00:00,342.18,342.67,341.69,341.82,127205.0,340.6721,341.1599,340.1843,340.3137,127205.0
2024-11-26 12:30:00,341.81,342.65,341.54,342.53,105638.0,340.3037,341.14,340.0349,341.0205,105638.0
2024-11-26 13:00:00,342.54,342.76,342.25,342.38,89790.0,341.0305,341.2495,340.7418,340.8712,89790.0
2024-11-26 13:30:00,342.39,342.79,341.92,341.96,164145.0,340.8812,341.2794,340.4132,340.4531,164145.0
2024-11-26 14:00:00,341.76,342.24,341.61,342.24,141141.0,340.2539,340.7318,340.1046,340.7318,141141.0
2024-11-26 14:30:00,342.24,342.93,342.13,342.24,106085.0,340.7318,341.4188,340.6223,340.7318,106085.0
2024-11-26 15:00:00,342.3,342.88,342.08,342.84,162272.0,340.7916,341.369,340.5725,341.3292,162272.0
2024-11-26 15:30:00,342.82,343.63,342.3,343.18,411278.0,341.3093,342.1157,340.7916,341.6677,411278.0
2024-11-27 09:30:00,336.46,337.38,331.51,333.06,954989.0,334.9773,335.8932,330.0491,331.5923,954989.0
2024-11-27 10:00:00,333.06,334.8,330.72,331.34,477930.0,331.5923,333.3246,329.2626,329.8799,477930.0
2024-11-27 10:30:00,331.42,332.22,329.02,331.0,619945.0,329.9595,330.756,327.5701,329.5414,619945.0
2024-11-27 11:00:00,330.83,332.5,329.91,330.34,320611.0,329.3721,331.0347,328.4562,328.8843,320611.0
2024-11-27 11:30:00,330.47,331.34,329.79,330.56,254144.0,329.0137,329.8799,328.3367,329.1033,254144.0
2024-11-27 12:00:00,330.54,330.63,328.88,330.3,165247.0,329.0834,329.173,327.4307,328.8444,165247.0
2024-11-27 12:30:00,330.27,331.57,330.05,331.21,225152.0,328.8146,330.1088,328.5955,329.7504,225152.0
2024-11-27 13:00:00,331.21,331.51,330.72,331.08,98245.0,329.7504,330.0491,329.2626,329.621,98245.0
2024-11-27 13:30:00,331.06,331.77,330.75,331.18,152092.0,329.6011,330.308,329.2925,329.7206,152092.0
2024-11-27 14:00:00,331.19,331.32,330.69,331.16,131764.0,329.7305,329.8599,329.2327,329.7007,131764.0
2024-11-27 14:30:00,331.1,331.22,330.02,330.9,161767.0,329.6409,329.7604,328.5657,329.4418,161767.0
2024-11-27 15:00:00,330.88,331.64,330.34,330.47,199179.0,329.4219,330.1785,328.8843,329.0137,199179.0
2024-11-27 15:30:00,330.49,331.05,329.77,330.14,487786.0,329.0336,329.5911,328.3168,328.6851,487786.0
2024-11-29 09:30:00,329.34,331.99,327.25,331.1,354114.0,327.8887,330.527,325.8079,329.6409,354114.0
2024-11-29 10:00:00,331.13,331.4,329.76,330.07,230314.0,329.6708,329.9396,328.3068,328.6155,230314.0
2024-11-29 10:30:00,329.95,331.44,329.67,330.93,172078.0,328.496,329.9794,328.2172,329.4717,172078.0
2024-11-29 11:00:00,330.91,331.71,330.7,331.39,183114.0,329.4518,330.2482,329.2427,329.9296,183114.0
2024-11-29 11:30:00,331.38,331.48,330.59,330.76,163498.0,329.9197,330.0192,329.1332,329.3024,163498.0
2024-11-29 12:00:00,330.7,331.31,330.43,331.16,182550.0,329.2427,329.85,328.9739,329.7007,182550.0
2024-11-29 12:30:00,331.17,331.26,330.23,330.37,424083.0,329.7106,329.8002,328.7748,328.9141,424083.0
2024-12-02 09:30:00,331.03,334.5,331.03,331.74,469034.0,329.5712,333.0259,329.5712,330.2781,469034.0
2024-12-02 10:00:00,331.65,332.62,331.0,331.47,381719.0,330.1885,331.1542,329.5414,330.0093,381719.0
2024-12-02 10:30:00,331.47,333.08,331.46,331.81,202456.0,330.0093,331.6122,329.9993,330.3478,202456.0
2024-12-02 11:00:00,331.79,331.92,330.77,331.42,184976.0,330.3279,330.4573,329.3124,329.9595,184976.0
2024-12-02 11:30:00,331.46,332.0,331.25,331.77,128573.0,329.9993,330.537,329.7903,330.308,128573.0
2024-12-02 12:00:00,331.81,332.5,331.74,332.03,127835.0,330.3478,331.0347,330.2781,330.5668,127835.0
2024-12-02 12:30:00,332.01,332.3,331.52,331.52,113826.0,330.5469,330.8356,330.0591,330.0591,113826.0
2024-12-02 13:00:00,331.54,331.67,331.07,331.37,132311.0,330.079,330.2084,329.6111,329.9097,132311.0
2024-12-02 13:30:00,331.37,332.0,330.97,331.64,125515.0,329.9097,330.537,329.5115,330.1785,125515.0
2024-12-02 14:00:00,331.55,331.98,331.27,331.57,142509.0,330.0889,330.517,329.8102,330.1088,142509.0
2024-12-02 14:30:00,331.57,331.59,330.88,331.5,190454.0,330.1088,330.1288,329.4219,330.0392,190454.0
2024-12-02 15:00:00,331.46,331.76,331.36,331.4,205753.0,329.9993,330.298,329.8998,329.9396,205753.0
2024-12-02 15:30:00,331.39,331.53,330.42,330.99,560525.0,329.9296,330.069,328.9639,329.5314,560525.0
2024-12-03 09:30:00,327.4,331.0,323.65,329.77,809997.0,325.9572,329.5414,322.2237,328.3168,809997.0
2024-12-03 10:00:00,329.66,330.63,329.21,329.21,534021.0,328.2073,329.173,327.7592,327.7592,534021.0
2024-12-03 10:30:00,329.21,330.73,328.65,329.91,413132.0,327.7592,329.2725,327.2017,328.4562,413132.0
2024-12-03 11:00:00,329.96,330.09,328.59,328.85,258181.0,328.5059,328.6354,327.142,327.4008,258181.0
2024-12-03 11:30:00,328.87,329.15,327.71,328.7,211146.0,327.4207,327.6995,326.2659,327.2515,211146.0
2024-12-03 12:00:00,328.77,329.02,328.12,328.4,162974.0,327.3212,327.5701,326.6741,326.9528,162974.0
2024-12-03 12:30:00,328.4,329.79,327.67,329.49,243709.0,326.9528,328.3367,326.226,328.038,243709.0
2024-12-03 13:00:00,329.51,330.4,329.28,329.49,215486.0,328.0579,328.944,327.8289,328.038,215486.0
2024-12-03 13:30:00,329.44,330.46,329.4,330.46,308537.0,327.9882,329.0037,327.9484,329.0037,308537.0
2024-12-03 14:00:00,330.48,330.5,329.4,330.24,327550.0,329.0237,329.0436,327.9484,328.7847,327550.0
2024-12-03 14:30:00,330.24,331.24,329.9,331.02,255622.0,328.7847,329.7803,328.4462,329.5613,255622.0
2024-12-03 15:00:00,331.02,331.49,329.12,331.31,589693.0,329.5613,330.0292,327.6696,329.85,589693.0
2024-12-03 15:30:00,331.37,332.8,330.17,331.76,1160093.0,329.9097,331.3334,328.715,330.298,1160093.0
2024-12-04 09:30:00,366.81,368.7,357.59,360.36,5781309.0,365.1936,367.0752,356.0142,358.772,5781309.0
2024-12-04 10:00:00,360.36,364.06,358.15,361.0,1953859.0,358.772,362.4557,356.5717,359.4092,1953859.0
2024-12-04 10:30:00,360.85,362.37,359.85,360.99,1045764.0,359.2598,360.7731,358.2642,359.3992,1045764.0
2024-12-04 11:00:00,360.89,362.41,359.3,361.7,596206.0,359.2996,360.8129,357.7166,360.1061,596206.0
2024-12-04 11:30:00,361.73,361.99,357.8,358.55,511512.0,360.1359,360.3948,356.2233,356.97,511512.0
2024-12-04 12:00:00,358.55,361.08,357.6,359.34,599565.0,356.97,359.4888,356.0241,357.7565,599565.0
2024-12-04 12:30:00,359.44,359.66,356.65,358.65,622032.0,357.856,358.0751,355.0783,357.0695,622032.0
2024-12-04 13:00:00,358.79,362.5,358.35,361.03,493496.0,357.2089,360.9025,356.7708,359.439,493496.0
2024-12-04 13:30:00,360.98,361.43,359.95,360.5,489671.0,359.3892,359.8373,358.3638,358.9114,489671.0
2024-12-04 14:00:00,360.41,361.29,359.8,361.21,365571.0,358.8218,359.6979,358.2144,359.6182,365571.0
2024-12-04 14:30:00,361.27,362.83,360.55,362.4,501327.0,359.678,361.2311,358.9611,360.803,501327.0
2024-12-04 15:00:00,362.47,365.34,361.9,364.87,886214.0,360.8727,363.73,360.3052,363.2621,886214.0
2024-12-04 15:30:00,364.84,369.0,364.67,367.94,2263602.0,363.2322,367.3739,363.063,366.3186,2263602.0
2024-12-05 09:30:00,360.78,365.45,356.67,360.18,2296246.0,359.1901,363.8395,355.0982,358.5928,2296246.0
2024-12-05 10:00:00,360.2,363.43,358.42,362.66,661016.0,358.6127,361.8284,356.8405,361.0618,661016.0
2024-12-05 10:30:00,362.8,363.25,359.05,360.95,402995.0,361.2012,361.6492,357.4677,359.3594,402995.0
2024-12-05 11:00:00,360.88,361.75,359.89,360.82,310275.0,359.2897,360.1559,358.304,359.2299,310275.0
2024-12-05 11:30:00,360.74,363.21,360.45,362.36,331028.0,359.1503,361.6094,358.8616,360.7632,331028.0
2024-12-05 12:00:00,362.21,362.52,359.65,360.25,292640.0,360.6138,360.9225,358.0651,358.6625,292640.0
2024-12-05 12:30:00,360.05,360.49,359.13,360.28,293538.0,358.4633,358.9014,357.5474,358.6923,293538.0
2024-12-05 13:00:00,360.25,360.45,358.35,359.13,238382.0,358.6625,358.8616,356.7708,357.5474,238382.0
2024-12-05 13:30:00,359.14,361.06,358.44,360.57,311526.0,357.5574,359.4689,356.8604,358.9811,311526.0
2024-12-05 14:00:00,360.6,361.04,359.66,359.7,209286.0,359.0109,359.449,358.0751,358.1149,209286.0
2024-12-05 14:30:00,359.66,361.48,359.55,360.72,269606.0,358.0751,359.887,357.9655,359.1304,269606.0
2024-12-05 15:00:00,360.66,361.58,360.57,361.28,214283.0,359.0707,359.9866,358.9811,359.6879,214283.0
2024-12-05 15:30:00,361.31,362.1,360.33,361.37,697619.0,359.7178,360.5043,358.7421,359.7775,697619.0
2024-12-06 09:30:00,364.99,367.15,362.0,364.03,809582.0,363.3816,365.5321,360.4047,362.4258,809582.0
2024-12-06 10:00:00,364.0,364.95,362.8,364.49,229598.0,362.3959,363.3417,361.2012,362.8838,229598.0
2024-12-06 10:30:00,364.48,365.24,363.6,365.12,191074.0,362.8738,363.6305,361.9977,363.511,191074.0
2024-12-06 11:00:00,365.21,365.87,364.36,365.77,192604.0,363.6006,364.2577,362.7543,364.1581,192604.0
2024-12-06 11:30:00,365.84,366.6,364.62,364.7,205028.0,364.2278,364.9845,363.0132,363.0929,205028.0
2024-12-06 12:00:00,364.62,364.66,362.01,362.32,278725.0,363.0132,363.053,360.4147,360.7233,278725.0
2024-12-06 12:30:00,362.42,363.42,362.05,363.21,163375.0,360.8229,361.8185,360.4545,361.6094,163375.0
2024-12-06 13:00:00,363.04,364.6,362.5,364.06,125444.0,361.4402,362.9933,360.9025,362.4557,125444.0
2024-12-06 13:30:00,364.02,364.03,362.34,363.2,126558.0,362.4158,362.4258,360.7433,361.5995,126558.0
2024-12-06 14:00:00,363.2,363.22,361.09,361.42,151766.0,361.5995,361.6194,359.4988,359.8273,151766.0
2024-12-06 14:30:00,361.28,363.07,361.19,362.44,83701.0,359.6879,361.47,359.5983,360.8428,83701.0
2024-12-06 15:00:00,362.42,363.56,361.86,363.56,123433.0,360.8229,361.9579,360.2654,361.9579,123433.0
2024-12-06 15:30:00,363.6,363.6,361.77,361.93,317059.0,361.9977,361.9977,360.1758,360.3351,317059.0
2024-12-09 09:30:00,361.7,361.7,357.42,357.58,453629.0,360.1061,360.1061,355.8449,356.0042,453629.0
2024-12-09 10:00:00,357.55,358.94,355.04,355.85,358985.0,355.9744,357.3582,353.4754,354.2819,358985.0
2024-12-09 10:30:00,355.85,356.55,352.84,352.92,350746.0,354.2819,354.9788,351.2851,351.3648,350746.0
2024-12-09 11:00:00,352.92,353.47,350.83,353.38,307804.0,351.3648,351.9123,349.284,351.8227,307804.0
2024-12-09 11:30:00,353.4,354.64,353.09,354.04,150761.0,351.8426,353.0772,351.534,352.4798,150761.0
2024-12-09 12:00:00,354.04,354.31,353.37,353.6,104500.0,352.4798,352.7486,351.8128,352.0418,104500.0
2024-12-09 12:30:00,353.52,353.66,352.45,353.4,192084.0,351.9621,352.1015,350.8968,351.8426,192084.0
2024-12-09 13:00:00,353.15,353.75,352.75,353.71,78398.0,351.5937,352.1911,351.1955,352.1513,78398.0
2024-12-09 13:30:00,353.56,354.57,353.22,353.23,125344.0,352.0019,353.0075,351.6634,351.6734,125344.0
2024-12-09 14:00:00,353.23,353.67,352.81,353.24,156980.0,351.6734,352.1115,351.2552,351.6834,156980.0
2024-12-09 14:30:00,353.29,353.61,351.86,352.55,132745.0,351.7331,352.0517,350.3094,350.9964,132745.0
2024-12-09 15:00:00,352.54,352.61,351.25,351.25,176322.0,350.9864,351.0561,349.7021,349.7021,176322.0
2024-12-09 15:30:00,351.3,351.97,350.79,351.68,692313.0,349.7519,350.4189,349.2441,350.1302,692313.0
2024-12-10 09:30:00,351.35,355.49,349.01,354.35,487478.0,349.8017,353.9234,347.472,352.7885,487478.0
2024-12-10 10:00:00,354.35,355.33,353.1,353.3,262482.0,352.7885,353.7641,351.544,351.7431,262482.0
2024-12-10 10:30:00,353.4,355.25,353.01,354.16,225864.0,351.8426,353.6845,351.4544,352.5993,225864.0
2024-12-10 11:00:00,354.15,354.49,352.02,352.53,270032.0,352.5893,352.9278,350.4687,350.9765,270032.0
2024-12-10 11:30:00,352.55,353.0,350.95,352.86,147135.0,350.9964,351.4444,349.4034,351.305,147135.0
2024-12-10 12:00:00,352.87,352.97,352.07,352.85,136163.0,351.315,351.4145,350.5185,351.2951,136163.0
2024-12-10 12:30:00,352.97,353.14,350.38,350.57,156608.0,351.4145,351.5838,348.836,349.0251,156608.0
2024-12-10 13:00:00,350.58,350.82,349.27,350.71,172723.0,349.0351,349.274,347.7308,349.1645,172723.0
2024-12-10 13:30:00,350.71,350.72,349.38,349.59,163535.0,349.1645,349.1745,347.8404,348.0494,163535.0
2024-12-10 14:00:00,349.55,350.32,349.11,350.24,159606.0,348.0096,348.7762,347.5716,348.6966,159606.0
2024-12-10 14:30:00,350.24,350.58,349.01,349.18,154063.0,348.6966,349.0351,347.472,347.6412,154063.0
2024-12-10 15:00:00,349.13,349.43,348.3,348.46,180126.0,347.5915,347.8901,346.7651,346.9244,180126.0
2024-12-10 15:30:00,348.41,348.93,347.43,348.83,481031.0,346.8746,347.3923,345.899,347.2928,481031.0
2024-12-11 09:30:00,353.49,357.73,351.88,356.58,488589.0,351.9323,356.1536,350.3293,355.0086,488589.0
2024-12-11 10:00:00,356.64,359.5,355.71,359.27,332351.0,355.0684,357.9158,354.1425,357.6868,332351.0
2024-12-11 10:30:00,359.35,359.97,357.94,358.3,313157.0,357.7664,358.3837,356.3626,356.7211,313157.0
2024-12-11 11:00:00,358.29,359.0,357.11,357.11,245032.0,356.7111,357.418,355.5363,355.5363,245032.0
2024-12-11 11:30:00,357.17,357.98,356.11,357.98,189570.0,355.596,356.4025,354.5407,356.4025,189570.0
2024-12-11 12:00:00,357.93,358.4,357.3,358.11,130018.0,356.3527,356.8206,355.7255,356.5319,130018.0
2024-12-11 12:30:00,358.11,359.1,357.82,359.04,141598.0,356.5319,357.5175,356.2432,357.4578,141598.0
2024-12-11 13:00:00,359.07,360.0,358.87,359.71,418322.0,357.4877,358.4136,357.2885,358.1248,418322.0
2024-12-11 13:30:00,359.8,360.2,359.11,359.68,210415.0,358.2144,358.6127,357.5275,358.095,210415.0
2024-12-11 14:00:00,359.68,359.77,358.11,358.45,150387.0,358.095,358.1846,356.5319,356.8704,150387.0
2024-12-11 14:30:00,358.54,358.94,356.26,356.38,241716.0,356.96,357.3582,354.69,354.8095,241716.0
2024-12-11 15:00:00,356.27,356.72,355.57,356.26,168119.0,354.7,355.148,354.0031,354.69,168119.0
2024-12-11 15:30:00,356.19,356.8,354.72,354.86,622244.0,354.6204,355.2277,353.1568,353.2962,622244.0
2024-12-12 09:30:00,355.0,358.18,352.92,356.69,562792.0,353.4356,356.6016,351.3648,355.1181,562792.0
2024-12-12 10:00:00,356.78,357.04,355.0,355.8,236779.0,355.2078,355.4666,353.4356,354.2321,236779.0
2024-12-12 10:30:00,355.8,357.29,354.94,357.04,231434.0,354.2321,355.7155,353.3759,355.4666,231434.0
2024-12-12 11:00:00,357.04,360.0,357.04,359.34,336931.0,355.4666,358.4136,355.4666,357.7565,336931.0
2024-12-12 11:30:00,359.31,359.75,358.63,358.63,159483.0,357.7266,358.1647,357.0496,357.0496,159483.0
2024-12-12 12:00:00,358.68,359.38,358.35,358.74,92570.0,357.0994,357.7963,356.7708,357.1591,92570.0
2024-12-12 12:30:00,358.8,359.12,358.09,358.99,87533.0,357.2189,357.5374,356.512,357.408,87533.0
2024-12-12 13:00:00,358.94,359.49,358.88,359.22,116360.0,357.3582,357.9058,357.2985,357.637,116360.0
2024-12-12 13:30:00,359.19,359.23,358.54,358.83,180604.0,357.6071,357.647,356.96,357.2487,180604.0
2024-12-12 14:00:00,358.83,359.01,357.3,357.66,204680.0,357.2487,357.4279,355.7255,356.0839,204680.0
2024-12-12 14:30:00,357.67,358.47,357.67,357.86,124958.0,356.0938,356.8903,356.0938,356.283,124958.0
2024-12-12 15:00:00,357.86,357.91,356.76,357.7,175306.0,356.283,356.3328,355.1878,356.1237,175306.0
2024-12-12 15:30:00,357.67,358.82,357.65,358.12,413827.0,356.0938,357.2388,356.0739,356.5418,413827.0
2024-12-13 09:30:00,364.0,364.8,358.0,359.43,714615.0,362.3959,363.1924,356.4224,357.8461,714615.0
2024-12-13 10:00:00,359.5,361.78,359.35,360.19,272199.0,357.9158,360.1857,357.7664,358.6027,272199.0
2024-12-13 10:30:00,360.19,360.64,355.95,356.21,231478.0,358.6027,359.0507,354.3814,354.6403,231478.0
2024-12-13 11:00:00,356.08,357.4,355.18,355.72,128324.0,354.5108,355.825,353.6148,354.1524,128324.0
2024-12-13 11:30:00,355.6,357.46,354.77,355.43,218713.0,354.033,355.8848,353.2066,353.8637,218713.0
2024-12-13 12:00:00,355.3,355.49,353.37,353.5,152549.0,353.7343,353.9234,351.8128,351.9422,152549.0
2024-12-13 12:30:00,353.45,354.1,352.74,353.08,192187.0,351.8924,352.5396,351.1856,351.5241,192187.0
2024-12-13 13:00:00,353.08,354.28,352.5,353.99,181142.0,351.5241,352.7188,350.9466,352.43,181142.0
2024-12-13 13:30:00,353.88,354.36,353.52,353.73,109546.0,352.3205,352.7984,351.9621,352.1712,109546.0
2024-12-13 14:00:00,353.74,353.94,353.01,353.01,113344.0,352.1811,352.3803,351.4544,351.4544,113344.0
2024-12-13 14:30:00,353.13,353.8,353.01,353.52,184265.0,351.5738,352.2409,351.4544,351.9621,184265.0
2024-12-13 15:00:00,353.59,354.04,352.56,353.32,201768.0,352.0318,352.4798,351.0063,351.763,201768.0
2024-12-13 15:30:00,353.27,355.15,353.14,354.36,346270.0,351.7132,353.5849,351.5838,352.7984,346270.0
2024-12-16 09:30:00,350.78,357.18,350.56,357.18,614234.0,349.2342,355.606,349.0152,355.606,614234.0
2024-12-16 10:00:00,357.18,358.07,353.71,354.73,272948.0,355.606,356.4921,352.1513,353.1668,272948.0
2024-12-16 10:30:00,354.73,356.36,354.32,354.32,224808.0,353.1668,354.7896,352.7586,352.7586,224808.0
2024-12-16 11:00:00,354.49,355.15,353.91,354.73,161740.0,352.9278,353.5849,352.3504,353.1668,161740.0
2024-12-16 11:30:00,354.94,355.25,353.12,353.74,147035.0,353.3759,353.6845,351.5639,352.1811,147035.0
2024-12-16 12:00:00,353.9,354.0,352.91,353.9,105736.0,352.3404,352.44,351.3548,352.3404,105736.0
2024-12-16 12:30:00,353.9,354.98,353.5,353.68,123466.0,352.3404,353.4157,351.9422,352.1214,123466.0
2024-12-16 13:00:00,353.84,354.17,353.27,353.92,118762.0,352.2807,352.6093,351.7132,352.3604,118762.0
2024-12-16 13:30:00,353.93,355.24,353.69,355.24,115334.0,352.3703,353.6745,352.1314,353.6745,115334.0
2024-12-16 14:00:00,355.25,355.35,354.39,355.35,153538.0,353.6845,353.7841,352.8283,353.7841,153538.0
2024-12-16 14:30:00,355.28,356.4,355.24,356.32,112204.0,353.7144,354.8294,353.6745,354.7498,112204.0
2024-12-16 15:00:00,356.38,356.58,355.75,355.79,95049.0,354.8095,355.0086,354.1823,354.2221,95049.0
2024-12-16 15:30:00,355.78,358.0,355.75,357.31,510225.0,354.2122,356.4224,354.1823,355.7354,510225.0
2024-12-17 09:30:00,356.9,357.23,350.84,352.02,586867.0,355.3272,355.6558,349.2939,350.4687,586867.0
2024-12-17 10:00:00,352.18,353.2,350.84,352.68,237990.0,350.628,351.6435,349.2939,351.1258,237990.0
2024-12-17 10:30:00,352.67,353.41,349.8,353.31,247146.0,351.1159,351.8526,348.2585,351.753,247146.0
2024-12-17 11:00:00,353.31,354.73,352.82,353.42,242549.0,351.753,353.1668,351.2652,351.8626,242549.0
2024-12-17 11:30:00,353.29,354.14,351.37,352.08,155182.0,351.7331,352.5794,349.8216,350.5285,155182.0
2024-12-17 12:00:00,352.05,352.11,350.5,351.76,197138.0,350.4986,350.5583,348.9554,350.2099,197138.0
2024-12-17 12:30:00,351.62,351.99,350.24,350.35,128321.0,350.0705,350.4389,348.6966,348.8061,128321.0
2024-12-17 13:00:00,350.32,351.36,350.1,350.63,167980.0,348.7762,349.8116,348.5572,349.0849,167980.0
2024-12-17 13:30:00,350.63,352.14,350.58,351.44,200887.0,349.0849,350.5882,349.0351,349.8913,200887.0
2024-12-17 14:00:00,351.32,351.52,349.11,349.22,210574.0,349.7718,349.9709,347.5716,347.6811,210574.0
2024-12-17 14:30:00,349.22,351.77,349.22,351.61,239032.0,347.6811,350.2198,347.6811,350.0605,239032.0
2024-12-17 15:00:00,351.61,352.53,350.0,350.0,205857.0,350.0605,350.9765,348.4576,348.4576,205857.0
2024-12-17 15:30:00,350.1,352.62,349.87,350.8,661396.0,348.5572,351.0661,348.3282,349.2541,661396.0
2024-12-18 09:30:00,354.5,354.77,347.73,350.13,578625.0,353.3564,353.6256,346.6083,349.0005,578625.0
2024-12-18 10:00:00,350.11,352.5,349.17,351.23,548139.0,348.9806,351.3629,348.0436,350.097,548139.0
2024-12-18 10:30:00,351.07,351.41,350.07,350.99,184538.0,349.9375,350.2764,348.9407,349.8578,184538.0
2024-12-18 11:00:00,351.05,351.89,349.05,351.16,227906.0,349.9176,350.7549,347.924,350.0272,227906.0
2024-12-18 11:30:00,351.16,352.5,350.94,352.41,167432.0,350.0272,351.3629,349.8079,351.2732,167432.0
2024-12-18 12:00:00,352.4,353.98,352.15,353.71,242909.0,351.2632,352.8381,351.014,352.569,242909.0
2024-12-18 12:30:00,353.63,354.26,352.79,353.15,194441.0,352.4892,353.1172,351.6519,352.0108,194441.0
2024-12-18 13:00:00,353.16,353.27,352.16,352.28,94689.0,352.0208,352.1304,351.024,351.1436,94689.0
2024-12-18 13:30:00,352.16,352.4,350.72,351.56,125070.0,351.024,351.2632,349.5886,350.4259,125070.0
2024-12-18 14:00:00,351.56,351.56,346.7,346.73,268071.0,350.4259,350.4259,345.5816,345.6115,268071.0
2024-12-18 14:30:00,346.74,348.43,344.06,344.32,262143.0,345.6215,347.306,342.9501,343.2093,262143.0
2024-12-18 15:00:00,344.32,345.51,340.76,341.0,382175.0,343.2093,344.3954,339.6608,339.9,382175.0
2024-12-18 15:30:00,341.04,341.74,335.24,336.94,1210583.0,339.9399,340.6376,334.1586,335.8531,1210583.0
2024-12-19 09:30:00,342.24,343.53,336.74,338.15,690733.0,341.136,342.4218,335.6537,337.0592,690733.0
2024-12-19 10:00:00,338.15,341.75,337.08,338.58,498339.0,337.0592,340.6476,335.9926,337.4878,498339.0
2024-12-19 10:30:00,338.32,339.89,336.78,339.37,167791.0,337.2286,338.7936,335.6936,338.2752,167791.0
2024-12-19 11:00:00,339.54,340.86,337.86,340.21,309042.0,338.4447,339.7604,336.7701,339.1125,309042.0
2024-12-19 11:30:00,340.2,341.89,339.7,339.71,299000.0,339.1026,340.7871,338.6042,338.6141,299000.0
2024-12-19 12:00:00,339.86,340.15,337.81,337.95,115633.0,338.7637,339.0527,336.7203,336.8598,115633.0
2024-12-19 12:30:00,338.02,339.29,337.37,339.19,217122.0,336.9296,338.1955,336.2817,338.0958,217122.0
2024-12-19 13:00:00,339.09,339.5,337.68,339.29,138705.0,337.9961,338.4048,336.5907,338.1955,138705.0
2024-12-19 13:30:00,339.2,340.01,338.63,339.79,143134.0,338.1058,338.9132,337.5376,338.6939,143134.0
2024-12-19 14:00:00,339.72,339.85,337.88,338.13,107976.0,338.6241,338.7537,336.79,337.0392,107976.0
2024-12-19 14:30:00,338.13,338.93,337.6,337.95,127586.0,337.0392,337.8367,336.5109,336.8598,127586.0
2024-12-19 15:00:00,337.93,338.42,337.13,337.66,160196.0,336.8399,337.3283,336.0425,336.5708,160196.0
2024-12-19 15:30:00,337.66,337.77,335.43,336.29,595536.0,336.5708,336.6804,334.3479,335.2052,595536.0
2024-12-20 09:30:00,332.74,337.49,331.13,336.39,1129911.0,331.6666,336.4013,330.0618,335.3049,1129911.0
2024-12-20 10:00:00,336.94,341.42,336.31,340.96,220361.0,335.8531,340.3186,335.2251,339.8601,220361.0
2024-12-20 10:30:00,341.13,344.48,341.05,343.84,338042.0,340.0296,343.3688,339.9498,342.7308,338042.0
2024-12-20 11:00:00,343.59,345.76,343.59,344.73,314543.0,342.4816,344.6446,342.4816,343.6179,314543.0
2024-12-20 11:30:00,344.78,346.45,344.57,345.15,288311.0,343.6678,345.3324,343.4585,344.0366,288311.0
2024-12-20 12:00:00,345.23,346.43,344.96,346.28,188577.0,344.1163,345.3125,343.8472,345.1629,188577.0
2024-12-20 12:30:00,346.22,346.22,343.51,343.86,149664.0,345.1031,345.1031,342.4019,342.7508,149664.0
2024-12-20 13:00:00,343.9,344.63,342.58,342.85,237314.0,342.7906,343.5183,341.4749,341.744,237314.0
2024-12-20 13:30:00,342.73,344.07,342.59,343.12,169500.0,341.6244,342.9601,341.4849,342.0131,169500.0
2024-12-20 14:00:00,343.09,344.8,342.91,344.79,176437.0,341.9832,343.6877,341.8038,343.6778,176437.0
2024-12-20 14:30:00,344.69,345.32,343.55,344.05,169423.0,343.5781,344.206,342.4418,342.9401,169423.0
2024-12-20 15:00:00,344.06,344.72,343.38,344.03,341329.0,342.9501,343.608,342.2723,342.9202,341329.0
2024-12-20 15:30:00,344.05,344.58,342.3,343.56,1076046.0,342.9401,343.4684,341.1958,342.4517,1076046.0
2024-12-23 09:30:00,342.25,342.35,337.25,338.41,589588.0,341.1459,341.2456,336.1621,337.3183,589588.0
2024-12-23 10:00:00,338.37,338.95,336.68,338.25,270686.0,337.2785,337.8566,335.5939,337.1589,270686.0
2024-12-23 10:30:00,337.99,339.22,337.36,338.67,180942.0,336.8997,338.1257,336.2717,337.5775,180942.0
2024-12-23 11:00:00,338.66,339.89,338.65,339.73,176199.0,337.5675,338.7936,337.5576,338.6341,176199.0
2024-12-23 11:30:00,339.73,340.94,338.91,340.5,196562.0,338.6341,339.8402,337.8167,339.4016,196562.0
2024-12-23 12:00:00,340.45,340.99,339.96,340.81,135895.0,339.3518,339.89,338.8633,339.7106,135895.0
2024-12-23 12:30:00,340.94,342.38,340.55,341.98,134871.0,339.8402,341.2755,339.4514,340.8768,134871.0
2024-12-23 13:00:00,341.81,342.25,340.7,341.63,151901.0,340.7074,341.1459,339.6009,340.5279,151901.0
2024-12-23 13:30:00,341.66,343.0,341.66,342.54,113121.0,340.5579,341.8935,340.5579,341.435,113121.0
2024-12-23 14:00:00,342.44,343.69,342.42,343.64,176983.0,341.3353,342.5813,341.3154,342.5315,176983.0
2024-12-23 14:30:00,343.65,343.85,342.49,342.64,96269.0,342.5414,342.7408,341.3852,341.5347,96269.0
2024-12-23 15:00:00,342.64,343.24,342.35,342.98,560545.0,341.5347,342.1328,341.2456,341.8736,560545.0
2024-12-23 15:30:00,343.0,343.26,342.23,342.76,356865.0,341.8935,342.1527,341.126,341.6543,356865.0
2024-12-24 09:30:00,343.0,344.5,340.83,343.03,210818.0,341.8935,343.3887,339.7305,341.9234,210818.0
2024-12-24 10:00:00,343.14,343.59,342.1,342.34,91244.0,342.0331,342.4816,340.9964,341.2357,91244.0
2024-12-24 10:30:00,342.11,343.35,342.11,343.16,95459.0,341.0064,342.2424,341.0064,342.053,95459.0
2024-12-24 11:00:00,343.04,343.48,342.09,343.02,91560.0,341.9334,342.372,340.9865,341.9135,91560.0
2024-12-24 11:30:00,343.08,344.95,342.95,344.03,165474.0,341.9733,343.8372,341.8437,342.9202,165474.0
2024-12-24 12:00:00,344.03,344.45,343.62,343.84,62671.0,342.9202,343.3389,342.5115,342.7308,62671.0
2024-12-24 12:30:00,343.86,344.38,343.1,344.12,252445.0,342.7508,343.2691,341.9932,343.0099,252445.0
2024-12-26 09:30:00,344.88,344.88,341.03,342.18,163382.0,343.7675,343.7675,339.9299,341.0762,163382.0
2024-12-26 10:00:00,342.26,343.1,341.55,343.1,102116.0,341.1559,341.9932,340.4482,341.9932,102116.0
2024-12-26 10:30:00,343.09,343.17,341.91,342.54,98778.0,341.9832,342.063,340.807,341.435,98778.0
2024-12-26 11:00:00,342.45,343.65,342.39,343.25,98615.0,341.3453,342.5414,341.2855,342.1427,98615.0
2024-12-26 11:30:00,343.23,344.4,343.22,344.12,64661.0,342.1228,343.289,342.1128,343.0099,64661.0
2024-12-26 12:00:00,344.1,344.53,343.35,343.62,48759.0,342.99,343.4186,342.2424,342.5115,48759.0
2024-12-26 12:30:00,343.67,343.76,341.56,341.8,102129.0,342.5614,342.6511,340.4582,340.6974,102129.0
2024-12-26 13:00:00,341.82,342.99,341.7,342.88,136430.0,340.7173,341.8836,340.5977,341.7739,136430.0
2024-12-26 13:30:00,342.87,343.23,342.63,343.09,111000.0,341.7639,342.1228,341.5247,341.9832,111000.0
2024-12-26 14:00:00,342.94,343.0,341.67,342.09,180292.0,341.8337,341.8935,340.5678,340.9865,180292.0
2024-12-26 14:30:00,342.1,343.09,341.94,342.96,104260.0,340.9964,341.9832,340.8369,341.8537,104260.0
2024-12-26 15:00:00,342.96,343.58,342.95,343.57,113743.0,341.8537,342.4717,341.8437,342.4617,113743.0
2024-12-26 15:30:00,343.58,343.75,341.7,341.84,410139.0,342.4717,342.6411,340.5977,340.7373,410139.0
2024-12-27 09:30:00,340.35,342.27,339.01,339.63,320996.0,339.2521,341.1659,337.9164,338.5344,320996.0
2024-12-27 10:00:00,339.75,339.9,336.56,337.23,216559.0,338.654,338.8035,335.4743,336.1421,216559.0
2024-12-27 10:30:00,337.35,338.32,336.55,338.23,123891.0,336.2618,337.2286,335.4643,337.1389,123891.0
2024-12-27 11:00:00,338.24,338.41,336.93,338.32,75356.0,337.1489,337.3183,335.8431,337.2286,75356.0
2024-12-27 11:30:00,338.29,338.48,335.56,336.47,68348.0,337.1987,337.3881,334.4775,335.3846,68348.0
2024-12-27 12:00:00,336.41,336.71,335.27,335.9,78764.0,335.3248,335.6238,334.1885,334.8164,78764.0
2024-12-27 12:30:00,335.87,336.91,335.48,336.65,65202.0,334.7865,335.8232,334.3978,335.564,65202.0
2024-12-27 13:00:00,336.52,337.1,336.09,336.52,42150.0,335.4344,336.0126,335.0058,335.4344,42150.0
2024-12-27 13:30:00,336.52,337.89,336.42,337.75,42548.0,335.4344,336.8,335.3348,336.6605,42548.0
2024-12-27 14:00:00,337.75,338.44,337.53,337.64,84173.0,336.6605,337.3482,336.4412,336.5508,84173.0
2024-12-27 14:30:00,337.82,339.61,337.65,339.35,64793.0,336.7302,338.5145,336.5608,338.2553,64793.0
2024-12-27 15:00:00,339.31,339.35,337.6,337.71,64475.0,338.2154,338.2553,336.5109,336.6206,64475.0
2024-12-27 15:30:00,337.62,338.86,337.26,338.67,318590.0,336.5309,337.7669,336.172,337.5775,318590.0
2024-12-30 09:30:00,333.47,335.59,331.91,332.13,228657.0,332.3943,334.5074,330.8393,331.0586,228657.0
2024-12-30 10:00:00,332.29,333.01,331.61,332.0,123794.0,331.2181,331.9358,330.5403,330.929,123794.0
2024-12-30 10:30:00,332.07,334.18,331.83,334.05,102384.0,330.9988,333.102,330.7596,332.9724,102384.0
2024-12-30 11:00:00,334.02,334.93,333.64,334.68,84342.0,332.9425,333.8496,332.5637,333.6004,84342.0
2024-12-30 11:30:00,334.71,336.67,334.58,336.16,71525.0,333.6303,335.5839,333.5007,335.0756,71525.0
2024-12-30 12:00:00,336.03,337.41,335.93,337.03,66213.0,334.946,336.3216,334.8463,335.9428,66213.0
2024-12-30 12:30:00,336.94,337.93,336.69,337.73,61479.0,335.8531,336.8399,335.6039,336.6405,61479.0
2024-12-30 13:00:00,337.56,338.0,336.42,337.13,69093.0,336.4711,336.9097,335.3348,336.0425,69093.0
2024-12-30 13:30:00,337.11,338.11,336.92,337.95,52960.0,336.0225,337.0193,335.8331,336.8598,52960.0
2024-12-30 14:00:00,337.98,338.06,336.73,337.23,86211.0,336.8897,336.9695,335.6438,336.1421,86211.0
2024-12-30 14:30:00,337.24,337.89,337.11,337.77,58890.0,336.1521,336.8,336.0225,336.6804,58890.0
2024-12-30 15:00:00,337.59,337.79,336.48,336.48,86330.0,336.501,336.7003,335.3946,335.3946,86330.0
2024-12-30 15:30:00,336.5,336.82,335.69,335.9,278588.0,335.4145,335.7335,334.6071,334.8164,278588.0
2024-12-31 09:30:00,336.27,337.04,334.22,336.36,183974.0,335.1852,335.9528,333.1419,335.2749,183974.0
2024-12-31 10:00:00,336.35,337.15,334.67,335.79,106573.0,335.265,336.0624,333.5904,334.7068,106573.0
2024-12-31 10:30:00,335.6,335.84,334.3,334.93,109233.0,334.5174,334.7566,333.2216,333.8496,109233.0
2024-12-31 11:00:00,334.93,335.55,334.11,334.63,99541.0,333.8496,334.4676,333.0322,333.5505,99541.0
2024-12-31 11:30:00,334.52,335.83,334.37,335.36,71715.0,333.4409,334.7467,333.2914,334.2782,71715.0
2024-12-31 12:00:00,335.27,335.45,333.53,333.53,74209.0,334.1885,334.3679,332.4541,332.4541,74209.0
2024-12-31 12:30:00,333.66,334.93,333.0,334.9,96715.0,332.5837,333.8496,331.9258,333.8197,96715.0
2024-12-31 13:00:00,334.89,335.15,333.46,333.49,56232.0,333.8097,334.0689,332.3843,332.4142,56232.0
2024-12-31 13:30:00,333.47,334.54,333.31,333.61,160722.0,332.3943,333.4608,332.2348,332.5338,160722.0
2024-12-31 14:00:00,333.58,334.16,332.89,332.97,82767.0,332.5039,333.082,331.8161,331.8959,82767.0
2024-12-31 14:30:00,332.97,333.88,332.41,333.88,63100.0,331.8959,332.8029,331.3377,332.8029,63100.0
2024-12-31 15:00:00,333.79,335.22,333.34,335.22,92107.0,332.7132,334.1386,332.2647,334.1386,92107.0
2024-12-31 15:30:00,335.16,335.19,333.46,334.5,260402.0,334.0788,334.1087,332.3843,333.4209,260402.0
2025-01-02 09:30:00,336.31,338.92,331.75,334.98,431938.0,335.2251,337.8267,330.6798,333.8994,431938.0
2025-01-02 10:00:00,334.86,336.63,332.7,333.6,170042.0,333.7798,335.5441,331.6268,332.5239,170042.0
2025-01-02 10:30:00,333.6,333.6,331.2,332.65,171141.0,332.5239,332.5239,330.1316,331.5769,171141.0
2025-01-02 11:00:00,332.54,333.04,330.79,332.57,154281.0,331.4673,331.9657,329.7229,331.4972,154281.0
2025-01-02 11:30:00,332.56,333.55,332.16,333.34,97228.0,331.4872,332.474,331.0885,332.2647,97228.0
2025-01-02 12:00:00,333.35,333.61,330.43,330.54,155114.0,332.2747,332.5338,329.3641,329.4737,155114.0
2025-01-02 12:30:00,330.52,330.59,328.27,329.81,188503.0,329.4538,329.5236,327.211,328.7461,188503.0
2025-01-02 13:00:00,329.85,329.85,328.34,329.47,119114.0,328.7859,328.7859,327.2808,328.4072,119114.0
2025-01-02 13:30:00,329.31,329.66,327.81,329.35,136421.0,328.2477,328.5966,326.7525,328.2876,136421.0
2025-01-02 14:00:00,329.25,330.25,329.03,330.08,133635.0,328.1879,329.1847,327.9686,329.0152,133635.0
2025-01-02 14:30:00,329.95,330.15,329.0,329.13,151031.0,328.8856,329.085,327.9387,328.0683,151031.0
2025-01-02 15:00:00,329.19,330.76,329.11,330.34,148588.0,328.1281,329.693,328.0483,329.2744,148588.0
2025-01-02 15:30:00,330.38,330.82,329.82,330.74,465472.0,329.3142,329.7528,328.756,329.6731,465472.0
2025-01-03 09:30:00,332.1,333.44,330.49,332.23,267810.0,331.0287,332.3644,329.4239,331.1583,267810.0
2025-01-03 10:00:00,332.12,332.85,329.27,331.85,143330.0,331.0486,331.7763,328.2078,330.7795,143330.0
2025-01-03 10:30:00,331.69,332.4,330.86,330.87,100114.0,330.62,331.3277,329.7927,329.8027,100114.0
2025-01-03 11:00:00,330.93,331.45,330.1,331.32,169049.0,329.8625,330.3808,329.0351,330.2512,169049.0
2025-01-03 11:30:00,331.21,332.49,331.2,331.75,169522.0,330.1416,331.4174,330.1316,330.6798,169522.0
2025-01-03 12:00:00,331.91,332.64,331.41,331.58,86881.0,330.8393,331.5669,330.3409,330.5104,86881.0
2025-01-03 12:30:00,331.5,331.96,331.3,331.3,93252.0,330.4306,330.8891,330.2313,330.2313,93252.0
2025-01-03 13:00:00,331.41,331.57,330.94,331.47,96654.0,330.3409,330.5004,329.8724,330.4007,96654.0
2025-01-03 13:30:00,331.49,332.22,331.21,331.68,100208.0,330.4207,331.1483,330.1416,330.61,100208.0
2025-01-03 14:00:00,331.61,332.2,331.55,332.0,122102.0,330.5403,331.1284,330.4805,330.929,122102.0
2025-01-03 14:30:00,332.0,333.36,332.0,333.11,148204.0,330.929,332.2846,330.929,332.0354,148204.0
2025-01-03 15:00:00,333.11,333.15,332.36,332.86,87235.0,332.0354,332.0753,331.2879,331.7862,87235.0
2025-01-03 15:30:00,332.81,333.08,331.93,333.0,304171.0,331.7364,332.0055,330.8592,331.9258,304171.0
2025-01-06 09:30:00,334.02,336.6,330.66,335.38,621540.0,332.9425,335.5142,329.5933,334.2981,621540.0
2025-01-06 10:00:00,335.38,336.18,333.77,335.17,253067.0,334.2981,335.0955,332.6933,334.0888,253067.0
2025-01-06 10:30:00,335.16,336.05,334.34,334.56,161945.0,334.0788,334.9659,333.2615,333.4808,161945.0
2025-01-06 11:00:00,334.59,334.92,333.5,333.97,143551.0,333.5107,333.8396,332.4242,332.8927,143551.0
2025-01-06 11:30:00,333.83,334.27,332.86,334.09,96308.0,332.7531,333.1917,331.7862,333.0123,96308.0
2025-01-06 12:00:00,334.09,334.42,331.31,331.35,254227.0,333.0123,333.3412,330.2412,330.2811,254227.0
2025-01-06 12:30:00,331.32,332.11,330.23,330.71,186372.0,330.2512,331.0387,329.1647,329.6432,186372.0
2025-01-06 13:00:00,330.69,330.74,329.44,329.92,147781.0,329.6232,329.6731,328.3773,328.8557,147781.0
2025-01-06 13:30:00,329.91,330.12,328.15,328.8,219719.0,328.8458,329.0551,327.0914,327.7393,219719.0
2025-01-06 14:00:00,328.8,329.2,328.18,328.57,130192.0,327.7393,328.138,327.1213,327.5101,130192.0
2025-01-06 14:30:00,328.57,328.75,327.71,327.77,132263.0,327.5101,327.6895,326.6529,326.7127,132263.0
2025-01-06 15:00:00,327.68,328.57,327.28,328.48,157412.0,326.6229,327.5101,326.2242,327.4204,157412.0
2025-01-06 15:30:00,328.54,330.63,328.3,330.49,466797.0,327.4802,329.5634,327.2409,329.4239,466797.0
2025-01-07 09:30:00,330.5,331.5,327.21,330.87,515826.0,329.4339,330.4306,326.1545,329.8027,515826.0
2025-01-07 10:00:00,330.75,330.94,328.19,328.85,202826.0,329.683,329.8724,327.1313,327.7892,202826.0
2025-01-07 10:30:00,328.68,328.68,323.92,327.73,297952.0,327.6197,327.6197,322.8751,326.6728,297952.0
2025-01-07 11:00:00,327.75,327.93,326.7,327.68,174319.0,326.6927,326.8721,325.6461,326.6229,174319.0
2025-01-07 11:30:00,327.67,327.73,325.73,325.91,150492.0,326.613,326.6728,324.6792,324.8587,150492.0
2025-01-07 12:00:00,325.73,326.55,325.43,326.2,109983.0,324.6792,325.4966,324.3802,325.1477,109983.0
2025-01-07 12:30:00,326.19,327.19,325.51,326.72,101218.0,325.1378,326.1345,324.4599,325.666,101218.0
2025-01-07 13:00:00,326.68,327.24,326.57,326.89,74391.0,325.6262,326.1844,325.5165,325.8355,74391.0
2025-01-07 13:30:00,326.89,326.93,326.19,326.63,48503.0,325.8355,325.8754,325.1378,325.5763,48503.0
2025-01-07 14:00:00,326.52,327.24,326.24,326.53,98974.0,325.4667,326.1844,325.1876,325.4767,98974.0
2025-01-07 14:30:00,326.54,326.54,325.26,325.29,81423.0,325.4866,325.4866,324.2108,324.2407,81423.0
2025-01-07 15:00:00,325.31,325.32,323.58,323.88,141020.0,324.2606,324.2706,322.5362,322.8352,141020.0
2025-01-07 15:30:00,323.83,325.25,322.91,324.87,349840.0,322.7854,324.2008,321.8683,323.822,349840.0
2025-01-08 09:30:00,327.74,328.8,323.88,324.71,375413.0,326.6828,327.7393,322.8352,323.6625,375413.0
2025-01-08 10:00:00,324.65,325.71,323.11,323.71,147008.0,323.6027,324.6593,322.0677,322.6658,147008.0
2025-01-08 10:30:00,323.87,325.82,323.72,325.67,112068.0,322.8252,324.7689,322.6757,324.6194,112068.0
2025-01-08 11:00:00,325.62,326.0,324.13,325.2,174778.0,324.5696,324.9484,323.0844,324.1509,174778.0
2025-01-08 11:30:00,325.23,326.55,325.23,325.62,70120.0,324.1809,325.4966,324.1809,324.5696,70120.0
2025-01-08 12:00:00,325.65,326.02,323.19,323.28,65134.0,324.5995,324.9683,322.1474,322.2371,65134.0
2025-01-08 12:30:00,323.39,324.93,323.22,324.71,97812.0,322.3468,323.8818,322.1773,323.6625,97812.0
2025-01-08 13:00:00,324.82,326.74,324.67,326.18,57925.0,323.7722,325.686,323.6227,325.1278,57925.0
2025-01-08 13:30:00,326.16,326.42,324.91,325.5,85232.0,325.1079,325.367,323.8619,324.45,85232.0
2025-01-08 14:00:00,325.43,327.92,325.11,327.61,69536.0,324.3802,326.8622,324.0612,326.5532,69536.0
2025-01-08 14:30:00,327.45,327.6,326.09,326.42,85279.0,326.3937,326.5432,325.0381,325.367,85279.0
2025-01-08 15:00:00,326.48,326.84,326.09,326.2,91333.0,325.4268,325.7857,325.0381,325.1477,91333.0
2025-01-08 15:30:00,326.21,327.34,325.83,326.82,312685.0,325.1577,326.284,324.7789,325.7657,312685.0
2025-01-10 09:30:00,322.77,322.77,316.42,319.13,1047538.0,321.7288,321.7288,315.3993,318.1005,1047538.0
2025-01-10 10:00:00,319.32,319.84,316.66,319.6,376675.0,318.2899,318.8082,315.6385,318.569,376675.0
2025-01-10 10:30:00,319.62,320.5,317.18,317.22,350179.0,318.5889,319.4661,316.1568,316.1967,350179.0
2025-01-10 11:00:00,317.22,318.67,316.02,318.43,237014.0,316.1967,317.642,315.0006,317.4028,237014.0
2025-01-10 11:30:00,318.3,318.81,317.37,317.62,270677.0,317.2732,317.7816,316.3462,316.5954,270677.0
2025-01-10 12:00:00,317.62,318.79,317.08,318.71,126854.0,316.5954,317.7616,316.0571,317.6819,126854.0
2025-01-10 12:30:00,318.71,320.02,318.47,319.9,161722.0,317.6819,318.9877,317.4427,318.868,161722.0
2025-01-10 13:00:00,319.8,321.12,319.45,320.76,147742.0,318.7684,320.0841,318.4195,319.7253,147742.0
2025-01-10 13:30:00,320.74,321.67,320.45,321.59,167983.0,319.7053,320.6323,319.4163,320.5526,167983.0
2025-01-10 14:00:00,321.6,321.64,319.48,320.34,148257.0,320.5626,320.6024,318.4494,319.3066,148257.0
2025-01-10 14:30:00,320.43,320.84,319.88,320.37,124130.0,319.3963,319.805,318.8481,319.3365,124130.0
2025-01-10 15:00:00,320.3,320.34,318.43,318.66,149522.0,319.2668,319.3066,317.4028,317.632,149522.0
2025-01-10 15:30:00,318.54,318.89,317.38,317.87,458753.0,317.5124,317.8613,316.3562,316.8446,458753.0
2025-01-13 09:30:00,314.6,320.55,313.8,319.85,393868.0,313.5851,319.5159,312.7877,318.8182,393868.0
2025-01-13 10:00:00,319.82,319.98,316.47,316.56,223651.0,318.7883,318.9478,315.4491,315.5388,223651.0
2025-01-13 10:30:00,316.69,319.25,316.53,318.15,132839.0,315.6684,318.2201,315.5089,317.1237,132839.0
2025-01-13 11:00:00,318.15,318.49,317.13,317.68,120192.0,317.1237,317.4626,316.107,316.6552,120192.0
2025-01-13 11:30:00,317.58,318.63,316.9,317.26,89200.0,316.5555,317.6021,315.8777,316.2366,89200.0
2025-01-13 12:00:00,317.34,318.79,316.99,318.47,68551.0,316.3163,317.7616,315.9674,317.4427,68551.0
2025-01-13 12:30:00,318.41,318.84,317.42,318.84,80973.0,317.3829,317.8115,316.396,317.8115,80973.0
2025-01-13 13:00:00,318.69,318.78,318.13,318.49,47653.0,317.6619,317.7517,317.1038,317.4626,47653.0
2025-01-13 13:30:00,318.57,318.67,317.66,318.21,92333.0,317.5423,317.642,316.6353,317.1835,92333.0
2025-01-13 14:00:00,318.16,318.57,317.72,318.36,86344.0,317.1337,317.5423,316.6951,317.333,86344.0
2025-01-13 14:30:00,318.42,318.82,317.7,318.02,96471.0,317.3928,317.7915,316.6751,316.9941,96471.0
2025-01-13 15:00:00,317.96,318.79,317.58,318.3,179717.0,316.9343,317.7616,316.5555,317.2732,179717.0
2025-01-13 15:30:00,318.3,319.6,318.07,318.99,580440.0,317.2732,318.569,317.044,317.961,580440.0
2025-01-14 09:30:00,325.0,327.72,322.98,325.23,631764.0,323.9516,326.6628,321.9381,324.1809,631764.0
2025-01-14 10:00:00,325.22,329.94,324.93,328.49,469294.0,324.1709,328.8757,323.8818,327.4303,469294.0
2025-01-14 10:30:00,328.47,329.02,327.0,327.13,293549.0,327.4104,327.9586,325.9451,326.0747,293549.0
2025-01-14 11:00:00,327.15,327.15,324.77,324.87,185355.0,326.0947,326.0947,323.7223,323.822,185355.0
2025-01-14 11:30:00,324.77,325.1,322.69,322.72,106099.0,323.7223,324.0513,321.649,321.6789,106099.0
2025-01-14 12:00:00,322.71,324.57,322.6,323.65,92775.0,321.669,323.523,321.5593,322.6059,92775.0
2025-01-14 12:30:00,323.49,324.42,322.68,323.79,88629.0,322.4465,323.3735,321.6391,322.7455,88629.0
2025-01-14 13:00:00,323.63,324.7,323.2,324.63,106931.0,322.586,323.6526,322.1574,323.5828,106931.0
2025-01-14 13:30:00,324.43,325.28,324.01,325.09,87323.0,323.3834,324.2307,322.9648,324.0413,87323.0
2025-01-14 14:00:00,325.09,325.28,324.46,324.72,164127.0,324.0413,324.2307,323.4133,323.6725,164127.0
2025-01-14 14:30:00,324.7,325.16,323.15,323.34,137768.0,323.6526,324.1111,322.1076,322.2969,137768.0
2025-01-14 15:00:00,323.35,323.54,321.5,322.64,229573.0,322.3069,322.4963,320.4629,321.5992,229573.0
2025-01-14 15:30:00,322.7,323.71,321.88,323.52,404288.0,321.659,322.6658,320.8417,322.4764,404288.0
2025-01-15 09:30:00,329.88,331.53,322.77,322.94,613370.0,328.8159,330.4605,321.7288,321.8982,613370.0
2025-01-15 10:00:00,322.99,325.39,322.6,324.95,383379.0,321.9481,324.3403,321.5593,323.9018,383379.0
2025-01-15 10:30:00,325.07,325.13,323.45,323.78,276114.0,324.0214,324.0812,322.4066,322.7355,276114.0
2025-01-15 11:00:00,323.8,324.95,323.77,324.55,237678.0,322.7555,323.9018,322.7256,323.503,237678.0
2025-01-15 11:30:00,324.44,324.74,322.94,324.55,204883.0,323.3934,323.6924,321.8982,323.503,204883.0
2025-01-15 12:00:00,324.6,324.6,323.38,323.64,70518.0,323.5529,323.5529,322.3368,322.596,70518.0
2025-01-15 12:30:00,323.65,324.26,322.78,322.94,65994.0,322.6059,323.214,321.7388,321.8982,65994.0
2025-01-15 13:00:00,322.88,323.75,322.76,323.68,106306.0,321.8384,322.7056,321.7188,322.6359,106306.0
2025-01-15 13:30:00,323.74,324.0,323.41,323.74,94016.0,322.6957,322.9548,322.3667,322.6957,94016.0
2025-01-15 14:00:00,323.78,324.0,323.25,323.91,119463.0,322.7355,322.9548,322.2072,322.8651,119463.0
2025-01-15 14:30:00,323.98,324.0,322.89,322.89,146372.0,322.9349,322.9548,321.8484,321.8484,146372.0
2025-01-15 15:00:00,322.93,323.17,322.0,322.18,223786.0,321.8883,322.1275,320.9613,321.1407,223786.0
2025-01-15 15:30:00,322.11,322.2,320.78,320.79,759579.0,321.0709,321.1606,319.7452,319.7552,759579.0
2025-01-16 09:30:00,322.94,323.47,319.55,320.65,283022.0,321.8982,322.4265,318.5192,319.6156,283022.0
2025-01-16 10:00:00,320.73,322.4,320.17,321.92,114097.0,319.6954,321.36,319.1372,320.8815,114097.0
2025-01-16 10:30:00,321.85,325.89,321.53,325.38,295676.0,320.8118,324.8387,320.4928,324.3304,295676.0
2025-01-16 11:00:00,325.39,327.72,325.05,326.95,375449.0,324.3403,326.6628,324.0014,325.8953,375449.0
2025-01-16 11:30:00,326.94,327.19,324.85,325.7,109154.0,325.8853,326.1345,323.8021,324.6493,109154.0
2025-01-16 12:00:00,325.75,325.75,324.53,324.72,92006.0,324.6992,324.6992,323.4831,323.6725,92006.0
2025-01-16 12:30:00,324.64,324.75,323.8,324.01,79231.0,323.5928,323.7024,322.7555,322.9648,79231.0
2025-01-16 13:00:00,323.93,324.19,322.83,322.94,128734.0,322.885,323.1442,321.7886,321.8982,128734.0
2025-01-16 13:30:00,322.89,323.12,321.92,322.33,105020.0,321.8484,322.0777,320.8815,321.2902,105020.0
2025-01-16 14:00:00,322.18,323.12,322.12,323.0,191217.0,321.1407,322.0777,321.0809,321.958,191217.0
2025-01-16 14:30:00,323.0,323.1,321.94,322.2,171607.0,321.958,322.0577,320.9015,321.1606,171607.0
2025-01-16 15:00:00,322.18,322.74,321.79,322.17,146535.0,321.1407,321.6989,320.7519,321.1307,146535.0
2025-01-16 15:30:00,322.17,322.29,319.95,319.99,866890.0,321.1307,321.2503,318.9179,318.9578,866890.0
2025-01-17 09:30:00,328.72,329.57,323.57,323.95,1144985.0,327.6596,328.5069,322.5262,322.905,1144985.0
2025-01-17 10:00:00,324.06,325.12,323.07,324.46,179269.0,323.0146,324.0712,322.0278,323.4133,179269.0
2025-01-17 10:30:00,324.52,326.33,323.84,326.21,171793.0,323.4731,325.2773,322.7953,325.1577,171793.0
2025-01-17 11:00:00,326.1,327.5,325.06,326.91,349367.0,325.048,326.4435,324.0114,325.8554,349367.0
2025-01-17 11:30:00,326.93,328.07,326.21,326.69,187558.0,325.8754,327.0117,325.1577,325.6361,187558.0
2025-01-17 12:00:00,326.59,328.04,326.3,327.93,188720.0,325.5365,326.9818,325.2474,326.8721,188720.0
2025-01-17 12:30:00,327.89,328.89,327.27,327.27,204418.0,326.8323,327.829,326.2143,326.2143,204418.0
2025-01-17 13:00:00,327.35,328.03,327.11,327.35,90635.0,326.294,326.9718,326.0548,326.294,90635.0
2025-01-17 13:30:00,327.31,327.78,326.48,327.07,114424.0,326.2541,326.7226,325.4268,326.0149,114424.0
2025-01-17 14:00:00,327.06,327.58,326.87,327.17,128120.0,326.0049,326.5233,325.8156,326.1146,128120.0
2025-01-17 14:30:00,327.21,327.28,326.24,326.4,124030.0,326.1545,326.2242,325.1876,325.3471,124030.0
2025-01-17 15:00:00,326.3,326.3,325.1,325.6,120075.0,325.2474,325.2474,324.0513,324.5497,120075.0
2025-01-17 15:30:00,325.58,326.49,323.95,324.33,732093.0,324.5297,325.4368,322.905,323.2838,732093.0
2025-01-21 09:30:00,329.4,329.52,323.58,324.08,657617.0,328.3374,328.457,322.5362,323.0346,657617.0
2025-01-21 10:00:00,324.06,325.9,322.45,325.69,280632.0,323.0146,324.8487,321.4098,324.6394,280632.0
2025-01-21 10:30:00,325.77,326.68,324.5,326.34,339602.0,324.7191,325.6262,323.4532,325.2873,339602.0
2025-01-21 11:00:00,326.42,327.49,325.24,326.8,223243.0,325.367,326.4336,324.1908,325.7458,223243.0
2025-01-21 11:30:00,326.77,327.16,326.08,326.88,113828.0,325.7159,326.1046,325.0281,325.8255,113828.0
2025-01-21 12:00:00,326.95,327.16,325.87,326.22,103156.0,325.8953,326.1046,324.8188,325.1677,103156.0
2025-01-21 12:30:00,326.22,328.14,325.94,328.02,166883.0,325.1677,327.0815,324.8886,326.9619,166883.0
2025-01-21 13:00:00,327.97,327.97,327.03,327.17,98311.0,326.912,326.912,325.975,326.1146,98311.0
2025-01-21 13:30:00,327.3,327.3,326.28,326.8,99243.0,326.2442,326.2442,325.2275,325.7458,99243.0
2025-01-21 14:00:00,326.76,327.49,326.37,327.49,170353.0,325.7059,326.4336,325.3172,326.4336,170353.0
2025-01-21 14:30:00,327.48,328.08,327.02,327.87,160333.0,326.4236,327.0217,325.9651,326.8123,160333.0
2025-01-21 15:00:00,327.89,327.98,327.35,327.67,121973.0,326.8323,326.922,326.294,326.613,121973.0
2025-01-21 15:30:00,327.73,328.43,326.59,326.92,552935.0,326.6728,327.3705,325.5365,325.8654,552935.0
2025-01-22 09:30:00,331.25,332.21,327.28,329.68,606437.0,330.1814,331.1383,326.2242,328.6165,606437.0
2025-01-22 10:00:00,329.52,331.89,329.28,331.49,308995.0,328.457,330.8194,328.2178,330.4207,308995.0
2025-01-22 10:30:00,331.39,332.41,328.64,329.47,286949.0,330.321,331.3377,327.5799,328.4072,286949.0
2025-01-22 11:00:00,329.62,333.85,328.14,331.93,478568.0,328.5567,332.773,327.0815,330.8592,478568.0
2025-01-22 11:30:00,331.91,334.4,331.09,333.12,315617.0,330.8393,333.3213,330.0219,332.0454,315617.0
2025-01-22 12:00:00,333.02,335.23,332.85,333.09,267490.0,331.9457,334.1486,331.7763,332.0155,267490.0
2025-01-22 12:30:00,333.25,333.71,332.28,332.68,103337.0,332.175,332.6335,331.2081,331.6068,103337.0
2025-01-22 13:00:00,332.65,332.91,331.46,331.87,120635.0,331.5769,331.8361,330.3908,330.7994,120635.0
2025-01-22 13:30:00,331.77,332.45,331.45,331.66,95218.0,330.6998,331.3776,330.3808,330.5901,95218.0
2025-01-22 14:00:00,331.58,332.74,331.49,331.84,176818.0,330.5104,331.6666,330.4207,330.7695,176818.0
2025-01-22 14:30:00,331.66,332.34,331.24,331.97,132835.0,330.5901,331.2679,330.1715,330.8991,132835.0
2025-01-22 15:00:00,331.91,332.72,331.58,332.5,215230.0,330.8393,331.6467,330.5104,331.4274,215230.0
2025-01-22 15:30:00,332.55,333.5,331.83,332.57,512281.0,331.4772,332.4242,330.7596,331.4972,512281.0
2025-01-23 09:30:00,332.33,332.5,329.6,331.53,472430.0,331.2579,331.4274,328.5368,330.4605,472430.0
2025-01-23 10:00:00,331.53,332.95,331.2,332.76,185626.0,330.4605,331.8759,330.1316,331.6866,185626.0
2025-01-23 10:30:00,332.77,333.87,332.07,332.79,201832.0,331.6965,332.793,330.9988,331.7165,201832.0
2025-01-23 11:00:00,332.84,332.95,331.91,332.82,99276.0,331.7663,331.8759,330.8393,331.7464,99276.0
2025-01-23 11:30:00,332.79,333.99,332.53,332.56,90705.0,331.7165,332.9126,331.4573,331.4872,90705.0
2025-01-23 12:00:00,332.48,332.93,332.13,332.13,101641.0,331.4075,331.856,331.0586,331.0586,101641.0
2025-01-23 12:30:00,332.19,333.04,331.81,333.04,101723.0,331.1184,331.9657,330.7396,331.9657,101723.0
2025-01-23 13:00:00,332.9,333.64,332.16,333.2,158023.0,331.8261,332.5637,331.0885,332.1251,158023.0
2025-01-23 13:30:00,333.27,334.55,333.25,334.42,90604.0,332.1949,333.4708,332.175,333.3412,90604.0
2025-01-23 14:00:00,334.42,334.84,333.87,334.55,88830.0,333.3412,333.7599,332.793,333.4708,88830.0
2025-01-23 14:30:00,334.5,334.99,334.42,334.79,93825.0,333.4209,333.9094,333.3412,333.71,93825.0
2025-01-23 15:00:00,334.7,335.21,334.39,334.78,100785.0,333.6203,334.1287,333.3113,333.7,100785.0
2025-01-23 15:30:00,334.79,335.46,334.35,334.72,495923.0,333.71,334.3779,333.2714,333.6402,495923.0
2025-01-24 09:30:00,336.3,338.65,335.52,336.65,338405.0,335.2151,337.5576,334.4377,335.564,338405.0
2025-01-24 10:00:00,336.99,336.99,333.91,334.99,215411.0,335.9029,335.9029,332.8329,333.9094,215411.0
2025-01-24 10:30:00,335.02,335.92,334.88,335.16,67171.0,333.9393,334.8364,333.7997,334.0788,67171.0
2025-01-24 11:00:00,335.16,335.78,334.71,335.7,67446.0,334.0788,334.6968,333.6303,334.6171,67446.0
2025-01-24 11:30:00,335.7,336.0,335.21,335.56,80586.0,334.6171,334.9161,334.1287,334.4775,80586.0
2025-01-24 12:00:00,335.56,336.23,335.41,335.76,64195.0,334.4775,335.1454,334.328,334.6769,64195.0
2025-01-24 12:30:00,335.72,336.09,335.1,335.31,151411.0,334.637,335.0058,334.019,334.2283,151411.0
2025-01-24 13:00:00,335.27,335.64,334.69,335.1,68398.0,334.1885,334.5573,333.6103,334.019,68398.0
2025-01-24 13:30:00,335.13,335.3,332.62,332.88,115620.0,334.0489,334.2184,331.547,331.8062,115620.0
2025-01-24 14:00:00,332.89,333.29,331.78,332.96,145889.0,331.8161,332.2149,330.7097,331.8859,145889.0
2025-01-24 14:30:00,332.9,333.05,332.16,332.26,86673.0,331.8261,331.9756,331.0885,331.1882,86673.0
2025-01-24 15:00:00,332.3,332.93,332.17,332.66,87243.0,331.228,331.856,331.0985,331.5869,87243.0
2025-01-24 15:30:00,332.71,333.96,332.23,333.82,329787.0,331.6367,332.8827,331.1583,332.7431,329787.0
2025-01-27 09:30:00,332.36,343.91,330.5,336.09,1507505.0,331.2879,342.8006,329.4339,335.0058,1507505.0
2025-01-27 10:00:00,336.28,344.22,335.69,343.99,636655.0,335.1952,343.1096,334.6071,342.8803,636655.0
2025-01-27 10:30:00,344.06,348.34,342.7,346.52,936459.0,342.9501,347.2163,341.5945,345.4022,936459.0
2025-01-27 11:00:00,346.61,346.64,342.55,343.99,611828.0,345.4919,345.5218,341.445,342.8803,611828.0
2025-01-27 11:30:00,343.89,348.27,343.33,347.94,543437.0,342.7807,347.1465,342.2225,346.8176,543437.0
2025-01-27 12:00:00,347.96,353.15,347.84,350.73,978324.0,346.8375,352.0108,346.7179,349.5986,978324.0
2025-01-27 12:30:00,350.79,352.23,348.89,349.66,562663.0,349.6584,351.0938,347.7645,348.532,562663.0
2025-01-27 13:00:00,349.74,351.85,348.94,351.26,523489.0,348.6118,350.715,347.8144,350.1269,523489.0
2025-01-27 13:30:00,351.3,352.58,348.03,348.5,802148.0,350.1668,351.4426,346.9073,347.3758,802148.0
2025-01-27 14:00:00,348.51,351.84,347.92,351.18,542459.0,347.3858,350.705,346.7977,350.0471,542459.0
2025-01-27 14:30:00,351.36,351.36,347.19,348.39,740637.0,350.2266,350.2266,346.07,347.2661,740637.0
2025-01-27 15:00:00,348.38,348.64,344.2,346.12,762232.0,347.2562,347.5153,343.0897,345.0035,762232.0
2025-01-27 15:30:00,346.17,348.57,345.92,347.19,1266499.0,345.0533,347.4456,344.8041,346.07,1266499.0
2025-01-28 09:30:00,354.77,360.62,350.45,359.77,1669822.0,353.6256,359.4567,349.3195,358.6094,1669822.0
2025-01-28 10:00:00,359.72,366.32,358.0,363.8,1433558.0,358.5596,365.1383,356.8451,362.6264,1433558.0
2025-01-28 10:30:00,363.89,366.99,359.41,366.62,796489.0,362.7161,365.8061,358.2506,365.4373,796489.0
2025-01-28 11:00:00,366.63,367.09,362.67,364.05,605444.0,365.4473,365.9058,361.5001,362.8756,605444.0
2025-01-28 11:30:00,364.11,365.05,362.12,363.85,333379.0,362.9354,363.8724,360.9519,362.6763,333379.0
2025-01-28 12:00:00,363.78,364.79,361.9,361.99,301455.0,362.6065,363.6132,360.7326,360.8223,301455.0
2025-01-28 12:30:00,361.92,363.36,360.5,362.26,330292.0,360.7525,362.1879,359.3371,361.0914,330292.0
2025-01-28 13:00:00,362.25,365.07,361.81,364.94,306275.0,361.0814,363.8923,360.6429,363.7628,306275.0
2025-01-28 13:30:00,364.94,365.37,361.79,362.26,242610.0,363.7628,364.1914,360.6229,361.0914,242610.0
2025-01-28 14:00:00,362.25,363.61,361.12,363.25,209615.0,361.0814,362.437,359.9551,362.0782,209615.0
2025-01-28 14:30:00,363.28,364.9,363.12,364.12,210664.0,362.1081,363.7229,361.9486,362.9454,210664.0
2025-01-28 15:00:00,364.11,364.14,361.75,361.99,249264.0,362.9354,362.9653,360.583,360.8223,249264.0
2025-01-28 15:30:00,361.92,362.34,359.36,359.89,811644.0,360.7525,361.1711,358.2008,358.729,811644.0
2025-01-29 09:30:00,358.76,360.18,352.2,353.52,865072.0,357.6027,359.0181,351.0639,352.3796,865072.0
2025-01-29 10:00:00,353.67,355.33,351.82,353.15,640120.0,352.5291,354.1838,350.6851,352.0108,640120.0
2025-01-29 10:30:00,353.15,355.31,352.13,354.6,239709.0,352.0108,354.1638,350.9941,353.4561,239709.0
2025-01-29 11:00:00,354.53,354.9,352.84,354.2,193397.0,353.3863,353.7551,351.7018,353.0574,193397.0
2025-01-29 11:30:00,354.21,354.38,352.5,353.0,168085.0,353.0674,353.2368,351.3629,351.8613,168085.0
2025-01-29 12:00:00,352.98,354.95,352.9,354.66,188444.0,351.8413,353.805,351.7616,353.5159,188444.0
2025-01-29 12:30:00,354.66,355.0,352.64,352.83,89184.0,353.5159,353.8548,351.5024,351.6918,89184.0
2025-01-29 13:00:00,352.84,353.4,351.5,353.4,164654.0,351.7018,352.26,350.3661,352.26,164654.0
2025-01-29 13:30:00,353.27,353.84,352.46,353.16,104884.0,352.1304,352.6986,351.323,352.0208,104884.0
2025-01-29 14:00:00,353.13,353.5,351.91,352.83,153810.0,351.9909,352.3597,350.7748,351.6918,153810.0
2025-01-29 14:30:00,352.7,355.02,352.07,354.17,319145.0,351.5622,353.8748,350.9343,353.0275,319145.0
2025-01-29 15:00:00,354.37,356.12,353.39,355.98,259407.0,353.2269,354.9712,352.25,354.8317,259407.0
2025-01-29 15:30:00,356.06,357.0,353.85,353.97,443330.0,354.9114,355.8484,352.7085,352.8281,443330.0
2025-01-30 09:30:00,340.9,348.0,340.0,345.09,1457033.0,339.8003,346.8774,338.9032,343.9768,1457033.0
2025-01-30 10:00:00,345.74,346.89,342.25,345.47,437636.0,344.6247,345.771,341.1459,344.3556,437636.0
2025-01-30 10:30:00,345.7,346.26,341.63,342.52,425518.0,344.5848,345.143,340.5279,341.4151,425518.0
2025-01-30 11:00:00,342.44,344.92,342.09,343.97,274300.0,341.3353,343.8073,340.9865,342.8604,274300.0
2025-01-30 11:30:00,344.06,346.46,343.59,346.03,173593.0,342.9501,345.3424,342.4816,344.9138,173593.0
2025-01-30 12:00:00,346.02,346.32,344.06,344.54,138179.0,344.9038,345.2028,342.9501,343.4286,138179.0
2025-01-30 12:30:00,344.46,345.44,344.21,344.56,122751.0,343.3488,344.3257,343.0996,343.4485,122751.0
2025-01-30 13:00:00,344.72,345.32,344.04,344.59,136472.0,343.608,344.206,342.9302,343.4784,136472.0
2025-01-30 13:30:00,344.58,345.98,344.51,345.24,143231.0,343.4684,344.8639,343.3987,344.1263,143231.0
2025-01-30 14:00:00,345.25,345.76,344.34,344.63,165336.0,344.1363,344.6446,343.2292,343.5183,165336.0
2025-01-30 14:30:00,344.64,345.34,344.25,345.09,143293.0,343.5282,344.226,343.1395,343.9768,143293.0
2025-01-30 15:00:00,345.1,345.69,344.44,344.52,397816.0,343.9868,344.5749,343.3289,343.4086,397816.0
2025-01-30 15:30:00,344.57,344.6,341.3,343.57,771607.0,343.4585,343.4884,340.199,342.4617,771607.0
2025-01-31 09:30:00,348.0,349.5,343.22,345.62,483280.0,346.8774,348.3726,342.1128,344.5051,483280.0
2025-01-31 10:00:00,345.62,347.91,345.37,347.52,197722.0,344.5051,346.7877,344.2559,346.3989,197722.0
2025-01-31 10:30:00,347.52,347.86,346.0,346.61,123335.0,346.3989,346.7379,344.8839,345.4919,123335.0
2025-01-31 11:00:00,346.82,347.85,346.53,347.72,154046.0,345.7012,346.7279,345.4121,346.5983,154046.0
2025-01-31 11:30:00,347.56,348.99,347.5,348.56,135551.0,346.4388,347.8642,346.379,347.4356,135551.0
2025-01-31 12:00:00,348.68,349.01,347.31,347.44,105821.0,347.5552,347.8841,346.1896,346.3192,105821.0
2025-01-31 12:30:00,347.5,347.76,346.4,346.67,101495.0,346.379,346.6382,345.2826,345.5517,101495.0
2025-01-31 13:00:00,346.58,346.8,344.11,344.42,96029.0,345.462,345.6813,342.9999,343.3089,96029.0
2025-01-31 13:30:00,344.23,344.73,342.88,343.65,238427.0,343.1196,343.6179,341.7739,342.5414,238427.0
2025-01-31 14:00:00,343.53,343.86,341.7,342.42,263753.0,342.4218,342.7508,340.5977,341.3154,263753.0
2025-01-31 14:30:00,342.5,343.02,340.76,342.76,216031.0,341.3951,341.9135,339.6608,341.6543,216031.0
2025-01-31 15:00:00,342.57,342.64,340.34,340.56,193004.0,341.4649,341.5347,339.2421,339.4614,193004.0
2025-01-31 15:30:00,340.67,342.15,340.1,341.5,671662.0,339.571,341.0463,339.0029,340.3984,671662.0
2025-02-03 09:30:00,335.65,338.65,331.26,334.47,712289.0,334.5672,337.5576,330.1914,333.391,712289.0
2025-02-03 10:00:00,334.28,337.35,332.12,337.17,263588.0,333.2017,336.2618,331.0486,336.0823,263588.0
2025-02-03 10:30:00,337.18,338.89,336.26,338.02,207755.0,336.0923,337.7968,335.1753,336.9296,207755.0
2025-02-03 11:00:00,338.01,338.9,336.8,337.83,119619.0,336.9196,337.8068,335.7135,336.7402,119619.0
2025-02-03 11:30:00,337.8,338.7,336.54,336.75,128697.0,336.7103,337.6074,335.4544,335.6637,128697.0
2025-02-03 12:00:00,336.84,338.8,336.66,338.02,67472.0,335.7534,337.7071,335.574,336.9296,67472.0
2025-02-03 12:30:00,338.1,338.17,336.36,337.74,148851.0,337.0093,337.0791,335.2749,336.6505,148851.0
2025-02-03 13:00:00,337.61,339.28,336.72,338.42,70337.0,336.5209,338.1855,335.6338,337.3283,70337.0
2025-02-03 13:30:00,338.58,339.8,338.39,339.8,132338.0,337.4878,338.7039,337.2984,338.7039,132338.0
2025-02-03 14:00:00,339.67,340.83,339.31,340.5,115029.0,338.5743,339.7305,338.2154,339.4016,115029.0
2025-02-03 14:30:00,340.54,341.08,340.09,340.83,85861.0,339.4415,339.9797,338.9929,339.7305,85861.0
2025-02-03 15:00:00,340.83,341.46,340.25,340.81,80341.0,339.7305,340.3585,339.1524,339.7106,80341.0
2025-02-03 15:30:00,340.81,340.93,338.94,339.2,364432.0,339.7106,339.8302,337.8466,338.1058,364432.0
2025-02-04 09:30:00,345.62,346.93,340.37,341.48,556639.0,344.5051,345.8109,339.272,340.3784,556639.0
2025-02-04 10:00:00,341.48,341.89,338.67,339.9,348363.0,340.3784,340.7871,337.5775,338.8035,348363.0
2025-02-04 10:30:00,340.0,342.07,339.39,340.69,148517.0,338.9032,340.9665,338.2952,339.591,148517.0
2025-02-04 11:00:00,340.84,342.21,340.63,341.94,123099.0,339.7405,341.1061,339.5312,340.8369,123099.0
2025-02-04 11:30:00,341.98,342.27,340.0,340.44,147450.0,340.8768,341.1659,338.9032,339.3418,147450.0
2025-02-04 12:00:00,340.45,340.94,339.81,339.99,124303.0,339.3518,339.8402,338.7138,338.8932,124303.0
2025-02-04 12:30:00,340.0,341.17,339.56,341.15,150160.0,338.9032,340.0694,338.4646,340.0495,150160.0
2025-02-04 13:00:00,340.96,341.55,340.33,341.32,101730.0,339.8601,340.4482,339.2321,340.2189,101730.0
2025-02-04 13:30:00,341.35,341.85,341.25,341.39,96789.0,340.2489,340.7472,340.1492,340.2887,96789.0
2025-02-04 14:00:00,341.49,342.49,341.25,341.85,111524.0,340.3884,341.3852,340.1492,340.7472,111524.0
2025-02-04 14:30:00,341.92,342.08,341.26,341.73,133524.0,340.817,340.9765,340.1591,340.6276,133524.0
2025-02-04 15:00:00,341.75,342.16,341.34,342.03,93051.0,340.6476,341.0562,340.2389,340.9267,93051.0
2025-02-04 15:30:00,342.0,344.33,342.0,344.12,399641.0,340.8968,343.2192,340.8968,343.0099,399641.0
2025-02-05 09:30:00,345.72,346.97,339.95,340.22,355601.0,344.6048,345.8507,338.8534,339.1225,355601.0
2025-02-05 10:00:00,340.36,341.23,338.87,340.81,226921.0,339.262,340.1292,337.7769,339.7106,226921.0
2025-02-05 10:30:00,340.76,341.79,340.03,341.61,186565.0,339.6608,340.6874,338.9331,340.508,186565.0
2025-02-05 11:00:00,341.61,342.32,340.87,342.31,118952.0,340.508,341.2157,339.7704,341.2058,118952.0
2025-02-05 11:30:00,342.31,343.64,341.95,343.18,129587.0,341.2058,342.5315,340.8469,342.0729,129587.0
2025-02-05 12:00:00,343.18,343.84,342.85,343.07,85444.0,342.0729,342.7308,341.744,341.9633,85444.0
2025-02-05 12:30:00,343.11,344.34,343.04,343.91,87719.0,342.0032,343.2292,341.9334,342.8006,87719.0
2025-02-05 13:00:00,344.03,344.63,343.6,343.97,111057.0,342.9202,343.5183,342.4916,342.8604,111057.0
2025-02-05 13:30:00,344.06,345.52,343.87,345.4,163154.0,342.9501,344.4054,342.7607,344.2858,163154.0
2025-02-05 14:00:00,345.4,346.51,345.02,346.2,159906.0,344.2858,345.3922,343.907,345.0832,159906.0
2025-02-05 14:30:00,346.15,347.11,345.99,346.67,148666.0,345.0334,345.9903,344.8739,345.5517,148666.0
2025-02-05 15:00:00,346.69,347.26,346.62,346.67,152023.0,345.5716,346.1398,345.5019,345.5517,152023.0
2025-02-05 15:30:00,346.67,348.04,345.74,347.97,459193.0,345.5517,346.9173,344.6247,346.8475,459193.0
2025-02-06 09:30:00,337.48,337.48,329.1,334.99,3114649.0,336.3913,336.3913,328.0384,333.9094,3114649.0
2025-02-06 10:00:00,335.0,336.66,332.7,334.25,738480.0,333.9193,335.574,331.6268,333.1718,738480.0
2025-02-06 10:30:00,334.29,335.5,331.69,332.17,532142.0,333.2116,334.4177,330.62,331.0985,532142.0
2025-02-06 11:00:00,332.13,333.94,331.06,331.23,388035.0,331.0586,332.8628,329.992,330.1615,388035.0
2025-02-06 11:30:00,331.37,333.55,331.01,333.14,413754.0,330.301,332.474,329.9422,332.0653,413754.0
2025-02-06 12:00:00,333.17,335.0,332.65,334.59,259504.0,332.0952,333.9193,331.5769,333.5107,259504.0
2025-02-06 12:30:00,334.6,335.0,332.73,332.92,251796.0,333.5206,333.9193,331.6567,331.846,251796.0
2025-02-06 13:00:00,333.01,333.48,332.08,332.74,209179.0,331.9358,332.4042,331.0088,331.6666,209179.0
2025-02-06 13:30:00,332.75,333.28,332.1,332.39,188788.0,331.6766,332.2049,331.0287,331.3178,188788.0
2025-02-06 14:00:00,332.37,334.08,331.87,332.46,317323.0,331.2978,333.0023,330.7994,331.3875,317323.0
2025-02-06 14:30:00,332.46,332.5,330.59,331.02,490380.0,331.3875,331.4274,329.5236,329.9522,490380.0
2025-02-06 15:00:00,331.02,332.7,330.62,331.94,488051.0,329.9522,331.6268,329.5535,330.8692,488051.0
2025-02-06 15:30:00,331.95,332.61,330.31,330.84,1288039.0,330.8792,331.537,329.2445,329.7728,1288039.0
2025-02-07 09:30:00,332.0,333.77,329.7,332.2,920936.0,330.929,332.6933,328.6364,331.1284,920936.0
2025-02-07 10:00:00,332.05,333.2,330.1,331.58,406429.0,330.9789,332.1251,329.0351,330.5104,406429.0
2025-02-07 10:30:00,331.34,333.82,330.31,331.46,321633.0,330.2711,332.7431,329.2445,330.3908,321633.0
2025-02-07 11:00:00,331.46,331.99,329.72,330.4,299551.0,330.3908,330.919,328.6564,329.3342,299551.0
2025-02-07 11:30:00,330.39,331.4,328.37,328.52,269945.0,329.3242,330.3309,327.3107,327.4602,269945.0
2025-02-07 12:00:00,328.41,328.57,326.26,326.96,371221.0,327.3506,327.5101,325.2075,325.9053,371221.0
2025-02-07 12:30:00,326.94,327.29,325.76,325.88,318701.0,325.8853,326.2342,324.7091,324.8288,318701.0
2025-02-07 13:00:00,325.88,327.0,325.53,326.44,372270.0,324.8288,325.9451,324.4799,325.3869,372270.0
2025-02-07 13:30:00,326.49,326.61,324.61,324.82,321674.0,325.4368,325.5564,323.5629,323.7722,321674.0
2025-02-07 14:00:00,324.85,326.09,324.33,324.56,189104.0,323.8021,325.0381,323.2838,323.513,189104.0
2025-02-07 14:30:00,324.54,325.08,323.8,324.24,195578.0,323.4931,324.0313,322.7555,323.194,195578.0
2025-02-07 15:00:00,324.23,325.15,323.72,324.62,244849.0,323.1841,324.1011,322.6757,323.5728,244849.0
2025-02-07 15:30:00,324.66,326.24,324.64,325.84,607775.0,323.6127,325.1876,323.5928,324.7889,607775.0
2025-02-10 09:30:00,327.92,331.75,327.92,329.92,762808.0,326.8622,330.6798,326.8622,328.8557,762808.0
2025-02-10 10:00:00,330.04,331.0,328.05,329.73,326440.0,328.9753,329.9322,326.9918,328.6663,326440.0
2025-02-10 10:30:00,329.74,331.0,329.52,330.07,315632.0,328.6763,329.9322,328.457,329.0052,315632.0
2025-02-10 11:00:00,330.07,330.61,329.36,329.74,226251.0,329.0052,329.5435,328.2975,328.6763,226251.0
2025-02-10 11:30:00,329.75,329.86,328.41,329.1,252717.0,328.6863,328.7959,327.3506,328.0384,252717.0
2025-02-10 12:00:00,329.0,329.7,328.54,329.19,159891.0,327.9387,328.6364,327.4802,328.1281,159891.0
2025-02-10 12:30:00,329.27,330.13,329.04,329.5,198160.0,328.2078,329.065,327.9786,328.4371,198160.0
2025-02-10 13:00:00,329.48,330.67,329.37,329.91,183771.0,328.4171,329.6033,328.3075,328.8458,183771.0
2025-02-10 13:30:00,329.94,330.0,329.3,329.75,121173.0,328.8757,328.9355,328.2377,328.6863,121173.0
2025-02-10 14:00:00,329.7,329.75,328.74,328.97,122307.0,328.6364,328.6863,327.6795,327.9088,122307.0
2025-02-10 14:30:00,328.93,328.93,327.91,328.28,145147.0,327.8689,327.8689,326.8522,327.221,145147.0
2025-02-10 15:00:00,328.26,328.34,327.25,327.44,147439.0,327.2011,327.2808,326.1943,326.3837,147439.0
2025-02-10 15:30:00,327.44,327.45,326.65,327.15,461952.0,326.3837,326.3937,325.5963,326.0947,461952.0
2025-02-11 09:30:00,324.02,326.12,322.33,323.21,534323.0,322.9748,325.068,321.2902,322.1674,534323.0
2025-02-11 10:00:00,323.31,324.5,322.52,323.06,384638.0,322.267,323.4532,321.4796,322.0179,384638.0
2025-02-11 10:30:00,323.06,323.68,322.56,322.99,255043.0,322.0179,322.6359,321.5195,321.9481,255043.0
2025-02-11 11:00:00,322.98,323.76,322.38,323.07,223527.0,321.9381,322.7156,321.34,322.0278,223527.0
2025-02-11 11:30:00,323.18,323.37,321.67,321.89,252483.0,322.1375,322.3269,320.6323,320.8516,252483.0
2025-02-11 12:00:00,321.78,322.83,321.26,322.5,264327.0,320.742,321.7886,320.2237,321.4597,264327.0
2025-02-11 12:30:00,322.5,322.73,322.07,322.36,194658.0,321.4597,321.6889,321.031,321.3201,194658.0
2025-02-11 13:00:00,322.34,322.7,321.42,322.39,172234.0,321.3002,321.659,320.3831,321.35,172234.0
2025-02-11 13:30:00,322.37,323.56,322.29,323.08,177119.0,321.3301,322.5162,321.2503,322.0378,177119.0
2025-02-11 14:00:00,323.02,324.85,323.0,324.7,165736.0,321.978,323.8021,321.958,323.6526,165736.0
2025-02-11 14:30:00,324.72,326.44,324.48,326.12,210200.0,323.6725,325.3869,323.4333,325.068,210200.0
2025-02-11 15:00:00,326.12,326.31,324.81,324.89,252910.0,325.068,325.2574,323.7622,323.8419,252910.0
2025-02-11 15:30:00,324.97,325.07,324.27,324.42,377158.0,323.9217,324.0214,323.2239,323.3735,377158.0
2025-02-12 09:30:00,319.55,321.27,317.17,320.76,774410.0,318.5192,320.2336,316.1469,319.7253,774410.0
2025-02-12 10:00:00,321.0,321.12,316.97,319.69,364995.0,319.9645,320.0841,315.9475,318.6587,364995.0
2025-02-12 10:30:00,319.85,322.96,319.32,322.57,470101.0,318.8182,321.9182,318.2899,321.5294,470101.0
2025-02-12 11:00:00,322.74,323.5,322.13,322.92,179352.0,321.6989,322.4564,321.0909,321.8783,179352.0
2025-02-12 11:30:00,322.79,324.25,322.78,324.19,155990.0,321.7487,323.204,321.7388,323.1442,155990.0
2025-02-12 12:00:00,324.15,325.06,323.97,324.15,104311.0,323.1043,324.0114,322.9249,323.1043,104311.0
2025-02-12 12:30:00,324.14,325.62,324.01,325.44,99695.0,323.0944,324.5696,322.9648,324.3902,99695.0
2025-02-12 13:00:00,325.35,326.07,325.01,326.0,97601.0,324.3005,325.0181,323.9616,324.9484,97601.0
2025-02-12 13:30:00,326.07,326.35,325.22,326.35,102765.0,325.0181,325.2972,324.1709,325.2972,102765.0
2025-02-12 14:00:00,326.3,326.35,325.03,325.89,137767.0,325.2474,325.2972,323.9815,324.8387,137767.0
2025-02-12 14:30:00,325.92,327.0,325.62,326.84,113319.0,324.8686,325.9451,324.5696,325.7857,113319.0
2025-02-12 15:00:00,326.79,326.95,325.41,325.56,114692.0,325.7358,325.8953,324.3603,324.5098,114692.0
2025-02-12 15:30:00,325.66,326.45,324.91,326.17,337058.0,324.6095,325.3969,323.8619,325.1178,337058.0
2025-02-13 09:30:00,326.2,329.05,323.22,324.49,484834.0,325.1477,327.9885,322.1773,323.4432,484834.0
2025-02-13 10:00:00,324.49,326.8,324.25,326.41,230202.0,323.4432,325.7458,323.204,325.357,230202.0
2025-02-13 10:30:00,326.24,326.79,325.24,325.59,120500.0,325.1876,325.7358,324.1908,324.5397,120500.0
2025-02-13 11:00:00,325.6,326.03,324.77,324.96,164929.0,324.5497,324.9783,323.7223,323.9117,164929.0
2025-02-13 11:30:00,325.03,326.32,324.2,324.66,142317.0,323.9815,325.2673,323.1542,323.6127,142317.0
2025-02-13 12:00:00,324.66,325.92,324.34,325.51,111807.0,323.6127,324.8686,323.2937,324.4599,111807.0
2025-02-13 12:30:00,325.51,327.14,325.11,326.84,266798.0,324.4599,326.0847,324.0612,325.7857,266798.0
2025-02-13 13:00:00,326.79,327.24,325.68,327.09,98658.0,325.7358,326.1844,324.6294,326.0349,98658.0
2025-02-13 13:30:00,327.2,328.19,326.43,327.03,113950.0,326.1445,327.1313,325.377,325.975,113950.0
2025-02-13 14:00:00,327.02,328.62,327.02,328.55,110475.0,325.9651,327.5599,325.9651,327.4901,110475.0
2025-02-13 14:30:00,328.56,329.23,328.21,328.61,136077.0,327.5001,328.1679,327.1512,327.5499,136077.0
2025-02-13 15:00:00,328.57,328.98,328.37,328.83,116990.0,327.5101,327.9188,327.3107,327.7692,116990.0
2025-02-13 15:30:00,328.9,330.35,328.6,329.86,333935.0,327.839,329.2843,327.54,328.7959,333935.0
2025-02-14 09:30:00,328.03,328.5,323.62,324.32,701570.0,326.9718,327.4403,322.576,323.2738,701570.0
2025-02-14 10:00:00,324.25,325.69,322.62,323.29,351266.0,323.204,324.6394,321.5793,322.2471,351266.0
2025-02-14 10:30:00,323.23,325.14,323.16,324.68,181784.0,322.1873,324.0911,322.1175,323.6326,181784.0
2025-02-14 11:00:00,324.66,325.89,323.85,324.69,180765.0,323.6127,324.8387,322.8053,323.6426,180765.0
2025-02-14 11:30:00,324.69,325.56,324.44,325.48,156136.0,323.6426,324.5098,323.3934,324.43,156136.0
2025-02-14 12:00:00,325.4,325.87,324.77,325.44,176767.0,324.3503,324.8188,323.7223,324.3902,176767.0
2025-02-14 12:30:00,325.49,326.72,325.38,326.43,159677.0,324.44,325.666,324.3304,325.377,159677.0
2025-02-14 13:00:00,326.43,326.5,325.47,325.85,130362.0,325.377,325.4468,324.4201,324.7989,130362.0
2025-02-14 13:30:00,325.94,327.05,325.94,326.17,125796.0,324.8886,325.995,324.8886,325.1178,125796.0
2025-02-14 14:00:00,326.15,327.12,326.14,326.72,101931.0,325.0979,326.0648,325.0879,325.666,101931.0
2025-02-14 14:30:00,326.59,326.99,326.51,326.74,97191.0,325.5365,325.9352,325.4567,325.686,97191.0
2025-02-14 15:00:00,326.69,326.85,326.12,326.39,136573.0,325.6361,325.7956,325.068,325.3371,136573.0
2025-02-14 15:30:00,326.38,326.54,325.32,326.4,609638.0,325.3271,325.4866,324.2706,325.3471,609638.0
2025-02-18 09:30:00,328.59,329.16,324.85,325.27,657354.0,327.53,328.0982,323.8021,324.2207,657354.0
2025-02-18 10:00:00,325.17,326.23,323.0,323.2,445804.0,324.121,325.1776,321.958,322.1574,445804.0
2025-02-18 10:30:00,323.26,326.0,323.12,325.84,186862.0,322.2172,324.9484,322.0777,324.7889,186862.0
2025-02-18 11:00:00,325.84,326.6,325.35,326.41,143018.0,324.7889,325.5464,324.3005,325.357,143018.0
2025-02-18 11:30:00,326.5,328.39,326.3,327.44,197701.0,325.4468,327.3307,325.2474,326.3837,197701.0
2025-02-18 12:00:00,327.39,328.06,327.2,327.48,76428.0,326.3339,327.0017,326.1445,326.4236,76428.0
2025-02-18 12:30:00,327.62,328.48,327.35,327.43,74685.0,326.5631,327.4204,326.294,326.3738,74685.0
2025-02-18 13:00:00,327.43,328.19,327.25,327.67,137340.0,326.3738,327.1313,326.1943,326.613,137340.0
2025-02-18 13:30:00,327.74,327.77,327.02,327.36,77881.0,326.6828,326.7127,325.9651,326.304,77881.0
2025-02-18 14:00:00,327.36,327.47,325.86,326.51,95612.0,326.304,326.4136,324.8088,325.4567,95612.0
2025-02-18 14:30:00,326.56,328.25,326.48,328.09,110664.0,325.5066,327.1911,325.4268,327.0316,110664.0
2025-02-18 15:00:00,328.07,328.58,327.93,328.05,159785.0,327.0117,327.52,326.8721,326.9918,159785.0
2025-02-18 15:30:00,328.05,329.1,328.0,328.98,470892.0,326.9918,328.0384,326.9419,327.9188,470892.0
2025-02-19 09:30:00,329.74,329.74,325.22,325.78,405327.0,328.6763,328.6763,324.1709,324.7291,405327.0
2025-02-19 10:00:00,325.78,325.82,323.8,324.88,266865.0,324.7291,324.7689,322.7555,323.832,266865.0
2025-02-19 10:30:00,325.0,325.43,323.72,323.73,231262.0,323.9516,324.3802,322.6757,322.6857,231262.0
2025-02-19 11:00:00,323.79,325.22,323.71,324.65,143105.0,322.7455,324.1709,322.6658,323.6027,143105.0
2025-02-19 11:30:00,324.65,324.94,324.32,324.67,71610.0,323.6027,323.8918,323.2738,323.6227,71610.0
2025-02-19 12:00:00,324.67,325.66,324.66,325.29,163339.0,323.6227,324.6095,323.6127,324.2407,163339.0
2025-02-19 12:30:00,325.24,325.36,324.32,324.54,140338.0,324.1908,324.3104,323.2738,323.4931,140338.0
2025-02-19 13:00:00,324.53,324.57,323.52,324.17,179001.0,323.4831,323.523,322.4764,323.1243,179001.0
2025-02-19 13:30:00,324.2,324.72,323.55,323.68,161718.0,323.1542,323.6725,322.5063,322.6359,161718.0
2025-02-19 14:00:00,323.69,325.03,323.41,324.48,179944.0,322.6458,323.9815,322.3667,323.4333,179944.0
2025-02-19 14:30:00,324.49,324.8,324.09,324.43,173227.0,323.4432,323.7522,323.0445,323.3834,173227.0
2025-02-19 15:00:00,324.41,324.45,323.08,323.17,163846.0,323.3635,323.4034,322.0378,322.1275,163846.0
2025-02-19 15:30:00,323.23,325.24,322.87,324.46,479833.0,322.1873,324.1908,321.8285,323.4133,479833.0
2025-02-20 09:30:00,322.24,323.73,319.06,319.1,595784.0,321.2005,322.6857,318.0308,318.0706,595784.0
2025-02-20 10:00:00,319.21,322.07,318.41,320.94,320879.0,318.1803,321.031,317.3829,319.9047,320879.0
2025-02-20 10:30:00,320.94,324.45,320.0,320.23,447501.0,319.9047,323.4034,318.9677,319.197,447501.0
2025-02-20 11:00:00,320.25,321.82,319.44,320.03,211228.0,319.2169,320.7819,318.4095,318.9976,211228.0
2025-02-20 11:30:00,319.87,320.16,318.5,318.94,216938.0,318.8381,319.1272,317.4726,317.9111,216938.0
2025-02-20 12:00:00,319.0,320.06,318.81,319.31,134741.0,317.9709,319.0275,317.7816,318.2799,134741.0
2025-02-20 12:30:00,319.31,320.01,319.26,319.34,162733.0,318.2799,318.9777,318.2301,318.3099,162733.0
2025-02-20 13:00:00,319.32,319.61,318.21,318.87,195540.0,318.2899,318.579,317.1835,317.8414,195540.0
2025-02-20 13:30:00,318.88,319.18,318.34,319.16,182251.0,317.8513,318.1504,317.3131,318.1304,182251.0
2025-02-20 14:00:00,319.06,320.36,318.82,319.57,174460.0,318.0308,319.3266,317.7915,318.5391,174460.0
2025-02-20 14:30:00,319.59,319.82,319.27,319.52,181953.0,318.559,318.7883,318.2401,318.4893,181953.0
2025-02-20 15:00:00,319.53,319.92,318.82,319.63,201035.0,318.4992,318.888,317.7915,318.5989,201035.0
2025-02-20 15:30:00,319.6,319.69,318.4,318.42,631000.0,318.569,318.6587,317.3729,317.3928,631000.0
2025-02-21 09:30:00,318.97,318.97,314.01,314.08,635171.0,317.941,317.941,312.997,313.0668,635171.0
2025-02-21 10:00:00,314.15,315.08,312.77,312.86,286497.0,313.1366,314.0636,311.761,311.8508,286497.0
2025-02-21 10:30:00,312.93,315.03,312.62,313.63,257860.0,311.9205,314.0138,311.6115,312.6183,257860.0
2025-02-21 11:00:00,313.71,314.12,312.81,313.43,189804.0,312.698,313.1067,311.8009,312.4189,189804.0
2025-02-21 11:30:00,313.37,314.08,312.68,313.06,158727.0,312.3591,313.0668,311.6713,312.0501,158727.0
2025-02-21 12:00:00,313.06,313.46,311.23,311.94,220257.0,312.0501,312.4488,310.226,310.9337,220257.0
2025-02-21 12:30:00,311.87,311.87,309.93,310.57,247083.0,310.864,310.864,308.9302,309.5681,247083.0
2025-02-21 13:00:00,310.69,311.32,310.18,310.28,285177.0,309.6878,310.3157,309.1794,309.2791,285177.0
2025-02-21 13:30:00,310.26,310.7,309.04,309.4,242137.0,309.2591,309.6977,308.0431,308.4019,242137.0
2025-02-21 14:00:00,309.25,309.46,307.58,307.74,189626.0,308.2524,308.4617,306.5878,306.7473,189626.0
2025-02-21 14:30:00,307.69,308.32,307.18,307.56,286677.0,306.6974,307.3254,306.1891,306.5679,286677.0
2025-02-21 15:00:00,307.33,308.79,306.86,308.44,286642.0,306.3386,307.7939,305.8701,307.445,286642.0
2025-02-21 15:30:00,308.47,309.8,307.84,309.78,712125.0,307.4749,308.8006,306.847,308.7807,712125.0
2025-02-24 09:30:00,311.51,312.73,306.53,306.96,637936.0,310.5051,311.7212,305.5412,305.9698,637936.0
2025-02-24 10:00:00,306.91,308.0,303.52,306.09,537245.0,305.92,307.0064,302.5409,305.1026,537245.0
2025-02-24 10:30:00,306.2,306.79,305.23,305.97,346173.0,305.2122,305.8003,304.2454,304.983,346173.0
2025-02-24 11:00:00,306.05,309.03,305.63,308.82,212428.0,305.0627,308.0331,304.6441,307.8238,212428.0
2025-02-24 11:30:00,308.92,309.2,307.64,308.27,181304.0,307.9235,308.2026,306.6476,307.2756,181304.0
2025-02-24 12:00:00,308.22,310.34,308.2,309.78,211531.0,307.2257,309.3389,307.2058,308.7807,211531.0
2025-02-24 12:30:00,309.79,310.32,309.44,309.97,128497.0,308.7907,309.319,308.4418,308.9701,128497.0
2025-02-24 13:00:00,309.93,311.27,309.93,310.51,113157.0,308.9302,310.2659,308.9302,309.5083,113157.0
2025-02-24 13:30:00,310.53,310.74,309.7,310.11,119739.0,309.5283,309.7376,308.701,309.1096,119739.0
2025-02-24 14:00:00,310.01,310.39,308.91,309.29,140249.0,309.01,309.3887,307.9135,308.2923,140249.0
2025-02-24 14:30:00,309.19,310.17,309.04,309.55,85603.0,308.1926,309.1694,308.0431,308.5514,85603.0
2025-02-24 15:00:00,309.62,310.4,309.28,309.81,139029.0,308.6212,309.3987,308.2823,308.8106,139029.0
2025-02-24 15:30:00,309.68,310.65,308.11,308.32,584349.0,308.681,309.6479,307.1161,307.3254,584349.0
2025-02-25 09:30:00,306.25,308.42,304.34,305.16,596872.0,305.2621,307.4251,303.3582,304.1756,596872.0
2025-02-25 10:00:00,305.3,305.55,301.14,302.02,477762.0,304.3151,304.5643,300.1686,301.0457,477762.0
2025-02-25 10:30:00,302.04,304.02,301.75,302.84,391826.0,301.0657,303.0393,300.7766,301.8631,391826.0
2025-02-25 11:00:00,302.84,302.84,300.81,301.34,478533.0,301.8631,301.8631,299.8396,300.3679,478533.0
2025-02-25 11:30:00,301.41,304.71,300.62,304.44,435567.0,300.4377,303.727,299.6502,303.4579,435567.0
2025-02-25 12:00:00,304.29,304.44,303.49,304.4,140400.0,303.3084,303.4579,302.511,303.418,140400.0
2025-02-25 12:30:00,304.46,306.59,304.27,306.56,279751.0,303.4779,305.601,303.2885,305.5711,279751.0
2025-02-25 13:00:00,306.56,307.76,306.01,306.09,266013.0,305.5711,306.7672,305.0229,305.1026,266013.0
2025-02-25 13:30:00,306.11,307.44,306.11,306.24,99539.0,305.1225,306.4482,305.1225,305.2521,99539.0
2025-02-25 14:00:00,306.24,306.41,305.05,305.05,99232.0,305.2521,305.4216,304.066,304.066,99232.0
2025-02-25 14:30:00,305.11,306.41,304.85,305.86,144906.0,304.1258,305.4216,303.8666,304.8733,144906.0
2025-02-25 15:00:00,305.84,307.41,305.53,307.1,266315.0,304.8534,306.4183,304.5444,306.1093,266315.0
2025-02-25 15:30:00,307.17,307.19,305.81,305.97,586843.0,306.1791,306.199,304.8235,304.983,586843.0
2025-02-26 09:30:00,312.66,313.7,309.04,311.63,1276504.0,311.6514,312.688,308.0431,310.6247,1276504.0
2025-02-26 10:00:00,311.63,313.21,309.78,311.03,434001.0,310.6247,312.1996,308.7807,310.0267,434001.0
2025-02-26 10:30:00,310.98,312.12,310.8,311.13,366618.0,309.9768,311.1131,309.7974,310.1263,366618.0
2025-02-26 11:00:00,311.26,312.23,310.85,310.89,274984.0,310.2559,311.2228,309.8472,309.8871,274984.0
2025-02-26 11:30:00,310.89,311.11,309.31,309.4,361346.0,309.8871,310.1064,308.3122,308.4019,361346.0
2025-02-26 12:00:00,309.37,310.0,308.6,309.06,290691.0,308.372,309.0,307.6045,308.063,290691.0
2025-02-26 12:30:00,309.06,309.57,307.28,308.11,359501.0,308.063,308.5714,306.2888,307.1161,359501.0
2025-02-26 13:00:00,308.07,308.31,306.71,306.85,296373.0,307.0762,307.3154,305.7206,305.8601,296373.0
2025-02-26 13:30:00,306.82,307.98,306.55,306.71,212488.0,305.8302,306.9865,305.5611,305.7206,212488.0
2025-02-26 14:00:00,306.6,308.71,306.45,308.06,466544.0,305.611,307.7141,305.4614,307.0662,466544.0
2025-02-26 14:30:00,308.06,309.1,307.72,307.84,531969.0,307.0662,308.1029,306.7273,306.847,531969.0
2025-02-26 15:00:00,307.76,308.81,307.3,308.44,453325.0,306.7672,307.8138,306.3087,307.445,453325.0
2025-02-26 15:30:00,308.44,308.95,307.01,307.33,1160342.0,307.445,307.9534,306.0196,306.3386,1160342.0
2025-02-27 09:30:00,296.34,300.5,292.73,294.61,2643013.0,295.384,299.5306,291.7857,293.6596,2643013.0
2025-02-27 10:00:00,294.96,299.37,292.67,298.64,1577333.0,294.0085,298.4043,291.7259,297.6766,1577333.0
2025-02-27 10:30:00,298.64,301.15,297.71,300.31,776550.0,297.6766,300.1785,296.7496,299.3412,776550.0
2025-02-27 11:00:00,300.3,304.5,299.5,303.05,949611.0,299.3313,303.5177,298.5339,302.0724,949611.0
2025-02-27 11:30:00,302.96,303.66,301.2,301.8,543328.0,301.9827,302.6804,300.2284,300.8264,543328.0
2025-02-27 12:00:00,301.79,303.07,299.92,303.06,479451.0,300.8165,302.0923,298.9525,302.0824,479451.0
2025-02-27 12:30:00,303.0,303.67,302.25,302.85,282332.0,302.0226,302.6904,301.275,301.873,282332.0
2025-02-27 13:00:00,302.92,304.92,302.91,304.01,320335.0,301.9428,303.9364,301.9329,303.0293,320335.0
2025-02-27 13:30:00,304.02,304.35,302.59,302.78,295076.0,303.0393,303.3682,301.6139,301.8033,295076.0
2025-02-27 14:00:00,302.65,303.2,300.08,300.14,271911.0,301.6737,302.2219,299.112,299.1718,271911.0
2025-02-27 14:30:00,300.08,300.33,297.9,298.28,554245.0,299.112,299.3612,296.939,297.3178,554245.0
2025-02-27 15:00:00,298.18,298.67,295.56,297.68,624162.0,297.2181,297.7065,294.6066,296.7197,624162.0
2025-02-27 15:30:00,297.81,298.36,293.51,295.02,1680055.0,296.8493,297.3975,292.5632,294.0683,1680055.0
2025-02-28 09:30:00,295.96,298.53,292.15,298.14,970982.0,295.0053,297.567,291.2076,297.1782,970982.0
2025-02-28 10:00:00,298.04,301.8,297.95,301.2,660079.0,297.0786,300.8264,296.9889,300.2284,660079.0
2025-02-28 10:30:00,301.21,301.98,299.56,300.18,272261.0,300.2383,301.0059,298.5937,299.2117,272261.0
2025-02-28 11:00:00,300.13,300.53,297.29,298.09,240812.0,299.1618,299.5605,296.331,297.1284,240812.0
2025-02-28 11:30:00,298.09,299.75,297.9,298.85,213138.0,297.1284,298.783,296.939,297.886,213138.0
2025-02-28 12:00:00,298.85,298.92,297.08,297.32,197815.0,297.886,297.9557,296.1217,296.3609,197815.0
2025-02-28 12:30:00,297.44,297.45,294.49,294.62,268403.0,296.4805,296.4905,293.54,293.6696,268403.0
2025-02-28 13:00:00,294.51,296.15,294.07,295.06,340129.0,293.56,295.1947,293.1214,294.1082,340129.0
2025-02-28 13:30:00,294.99,295.7,292.75,293.07,419231.0,294.0384,294.7461,291.8056,292.1246,419231.0
2025-02-28 14:00:00,293.07,294.27,292.8,293.34,518374.0,292.1246,293.3207,291.8555,292.3937,518374.0
2025-02-28 14:30:00,293.26,295.91,293.16,295.76,377699.0,292.314,294.9554,292.2143,294.8059,377699.0
2025-02-28 15:00:00,295.75,296.58,295.04,296.23,419583.0,294.796,295.6233,294.0882,295.2744,419583.0
2025-02-28 15:30:00,296.09,298.14,294.59,297.66,1251573.0,295.1349,297.1782,293.6397,296.6998,1251573.0
2025-03-03 09:30:00,300.55,303.07,296.87,297.64,554962.0,299.5805,302.0923,295.9123,296.6799,554962.0
2025-03-03 10:00:00,297.49,300.32,296.0,300.16,250906.0,296.5303,299.3512,295.0451,299.1917,250906.0
2025-03-03 10:30:00,300.16,300.72,297.51,297.77,204102.0,299.1917,299.7499,296.5503,296.8094,204102.0
2025-03-03 11:00:00,297.88,299.57,297.28,298.18,186887.0,296.9191,298.6036,296.321,297.2181,186887.0
2025-03-03 11:30:00,298.12,299.03,297.67,298.54,199452.0,297.1583,298.0654,296.7098,297.577,199452.0
2025-03-03 12:00:00,298.53,299.43,298.41,299.12,135575.0,297.567,298.4641,297.4474,298.1551,135575.0
2025-03-03 12:30:00,299.21,299.57,297.81,298.3,138697.0,298.2448,298.6036,296.8493,297.3377,138697.0
2025-03-03 13:00:00,298.18,298.4,296.3,296.5,165155.0,297.2181,297.4374,295.3442,295.5435,165155.0
2025-03-03 13:30:00,296.43,297.71,295.67,296.91,186892.0,295.4738,296.7496,294.7162,295.9522,186892.0
2025-03-03 14:00:00,296.94,297.78,296.39,296.45,129982.0,295.9821,296.8194,295.4339,295.4937,129982.0
2025-03-03 14:30:00,296.34,297.67,294.78,295.04,185592.0,295.384,296.7098,293.8291,294.0882,185592.0
2025-03-03 15:00:00,294.9,295.0,291.06,291.5,542989.0,293.9487,294.0484,290.1211,290.5597,542989.0
2025-03-03 15:30:00,291.43,293.16,291.09,293.15,609521.0,290.4899,292.2143,290.151,292.2043,609521.0
2025-03-04 09:30:00,290.0,291.65,286.62,286.84,720322.0,289.0645,290.7092,285.6954,285.9147,720322.0
2025-03-04 10:00:00,286.84,287.51,282.92,284.23,610453.0,285.9147,286.5825,282.0073,283.3131,610453.0
2025-03-04 10:30:00,284.15,286.82,283.9,285.04,536041.0,283.2334,285.8948,282.9842,284.1205,536041.0
2025-03-04 11:00:00,284.9,285.27,282.23,282.57,476246.0,283.981,284.3498,281.3196,281.6585,476246.0
2025-03-04 11:30:00,282.75,284.07,282.36,283.44,482607.0,281.8379,283.1536,281.4491,282.5257,482607.0
2025-03-04 12:00:00,283.58,285.54,282.41,285.35,285020.0,282.6652,284.6189,281.499,284.4295,285020.0
2025-03-04 12:30:00,285.35,285.89,283.79,284.2,197669.0,284.4295,284.9678,282.8745,283.2832,197669.0
2025-03-04 13:00:00,284.29,286.6,283.4,284.49,187198.0,283.3729,285.6755,282.4858,283.5723,187198.0
2025-03-04 13:30:00,284.49,287.96,284.29,287.36,240113.0,283.5723,287.0311,283.3729,286.433,240113.0
2025-03-04 14:00:00,287.55,289.79,287.48,288.84,187395.0,286.6224,288.8552,286.5526,287.9082,187395.0
2025-03-04 14:30:00,288.84,289.85,288.0,289.7,242088.0,287.9082,288.915,287.071,288.7655,242088.0
2025-03-04 15:00:00,289.63,291.38,289.09,290.68,310633.0,288.6957,290.44,288.1574,289.7423,310633.0
2025-03-04 15:30:00,290.74,290.75,286.43,287.33,1062044.0,289.8021,289.8121,285.506,286.4031,1062044.0
2025-03-05 09:30:00,287.22,289.67,286.0,286.56,503246.0,286.2935,288.7356,285.0774,285.6356,503246.0
2025-03-05 10:00:00,286.59,289.69,286.38,287.5,403388.0,285.6655,288.7555,285.4562,286.5726,403388.0
2025-03-05 10:30:00,287.8,289.7,287.5,288.44,202210.0,286.8716,288.7655,286.5726,287.5095,202210.0
2025-03-05 11:00:00,288.41,288.41,286.4,286.75,165123.0,287.4796,287.4796,285.4761,285.825,165123.0
2025-03-05 11:30:00,286.67,287.75,285.62,287.1,213897.0,285.7452,286.8218,284.6986,286.1739,213897.0
2025-03-05 12:00:00,287.04,288.08,286.89,288.01,156486.0,286.114,287.1507,285.9645,287.0809,156486.0
2025-03-05 12:30:00,288.1,289.2,287.34,288.96,138942.0,287.1706,288.2671,286.4131,288.0279,138942.0
2025-03-05 13:00:00,288.89,289.29,287.29,287.74,180363.0,287.9581,288.3568,286.3632,286.8118,180363.0
2025-03-05 13:30:00,287.76,288.87,286.94,288.64,167962.0,286.8317,287.9381,286.0144,287.7089,167962.0
2025-03-05 14:00:00,288.55,291.53,288.28,290.26,263751.0,287.6192,290.5896,287.35,289.3237,263751.0
2025-03-05 14:30:00,290.25,291.44,289.88,290.61,207542.0,289.3137,290.4999,288.9449,289.6725,207542.0
2025-03-05 15:00:00,290.71,292.69,290.6,291.71,267228.0,289.7722,291.7458,289.6626,290.769,267228.0
2025-03-05 15:30:00,291.61,292.59,290.91,291.77,453029.0,290.6693,291.6461,289.9716,290.8288,453029.0
2025-03-06 09:30:00,288.23,289.35,285.83,288.81,572149.0,287.3002,288.4166,284.908,287.8783,572149.0
2025-03-06 10:00:00,288.66,294.94,288.23,294.79,533262.0,287.7288,293.9886,287.3002,293.839,533262.0
2025-03-06 10:30:00,294.79,296.73,293.85,296.4,650534.0,293.839,295.7728,292.9021,295.4439,650534.0
2025-03-06 11:00:00,296.5,298.08,294.2,295.07,387528.0,295.5435,297.1184,293.251,294.1181,387528.0
2025-03-06 11:30:00,295.16,295.63,292.72,292.89,140511.0,294.2079,294.6763,291.7757,291.9452,140511.0
2025-03-06 12:00:00,292.74,293.23,291.52,291.82,131347.0,291.7957,292.2841,290.5796,290.8786,131347.0
2025-03-06 12:30:00,291.92,292.5,290.64,291.61,176305.0,290.9783,291.5564,289.7024,290.6693,176305.0
2025-03-06 13:00:00,291.61,291.75,289.13,289.31,244899.0,290.6693,290.8089,288.1973,288.3767,244899.0
2025-03-06 13:30:00,289.31,289.62,287.34,288.96,205453.0,288.3767,288.6857,286.4131,288.0279,205453.0
2025-03-06 14:00:00,288.86,289.0,286.42,286.58,273962.0,287.9282,288.0677,285.496,285.6555,273962.0
2025-03-06 14:30:00,286.62,288.51,285.97,286.31,376397.0,285.6954,287.5793,285.0475,285.3864,376397.0
2025-03-06 15:00:00,286.23,287.88,284.95,285.82,393993.0,285.3067,286.9513,284.0308,284.898,393993.0
2025-03-06 15:30:00,285.74,286.64,284.83,286.03,998633.0,284.8182,285.7153,283.9112,285.1073,998633.0
2025-03-07 09:30:00,283.18,288.31,282.55,286.57,571278.0,282.2665,287.38,281.6385,285.6456,571278.0
2025-03-07 10:00:00,286.61,286.63,283.34,283.51,326806.0,285.6854,285.7054,282.426,282.5954,326806.0
2025-03-07 10:30:00,283.44,283.55,280.92,282.12,415528.0,282.5257,282.6353,280.0138,281.2099,415528.0
2025-03-07 11:00:00,282.12,282.16,278.27,278.36,426716.0,281.2099,281.2498,277.3723,277.462,426716.0
2025-03-07 11:30:00,278.42,278.45,275.23,276.44,1041501.0,277.5219,277.5518,274.3421,275.5482,1041501.0
2025-03-07 12:00:00,276.15,278.11,275.17,276.94,471658.0,275.2592,277.2129,274.2823,276.0466,471658.0
2025-03-07 12:30:00,276.84,280.52,276.48,278.37,267199.0,275.947,279.6151,275.5881,277.472,267199.0
2025-03-07 13:00:00,278.43,281.51,278.28,279.6,172022.0,277.5318,280.6019,277.3823,278.698,172022.0
2025-03-07 13:30:00,279.7,281.5,279.44,281.44,190539.0,278.7977,280.5919,278.5386,280.5321,190539.0
2025-03-07 14:00:00,281.44,282.51,280.45,281.96,169946.0,280.5321,281.5987,279.5453,281.0504,169946.0
2025-03-07 14:30:00,282.01,282.31,280.76,281.35,210770.0,281.1003,281.3993,279.8543,280.4424,210770.0
2025-03-07 15:00:00,281.35,282.9,280.94,282.19,227132.0,280.4424,281.9874,280.0337,281.2797,227132.0
2025-03-07 15:30:00,282.22,283.58,280.87,282.74,594031.0,281.3096,282.6652,279.964,281.8279,594031.0
2025-03-10 09:30:00,276.97,278.35,273.9,276.6,786261.0,276.0765,277.4521,273.0164,275.7077,786261.0
2025-03-10 10:00:00,276.6,276.99,273.44,273.46,655824.0,275.7077,276.0965,272.5579,272.5779,655824.0
2025-03-10 10:30:00,273.47,274.69,272.0,273.15,494914.0,272.5878,273.8039,271.1226,272.2689,494914.0
2025-03-10 11:00:00,273.17,275.39,273.17,274.93,269782.0,272.2888,274.5016,272.2888,274.0431,269782.0
2025-03-10 11:30:00,274.94,277.13,274.75,275.05,278806.0,274.0531,276.236,273.8637,274.1627,278806.0
2025-03-10 12:00:00,275.13,275.73,273.55,274.5,281677.0,274.2425,274.8405,272.6676,273.6145,281677.0
2025-03-10 12:30:00,274.43,275.34,273.55,273.67,216735.0,273.5447,274.4518,272.6676,272.7872,216735.0
2025-03-10 13:00:00,273.63,274.49,273.18,273.84,228644.0,272.7473,273.6045,272.2988,272.9566,228644.0
2025-03-10 13:30:00,273.69,273.9,272.08,272.48,472373.0,272.8071,273.0164,271.2023,271.601,472373.0
2025-03-10 14:00:00,272.55,272.72,271.18,271.51,422955.0,271.6708,271.8402,270.3052,270.6341,422955.0
2025-03-10 14:30:00,271.62,272.62,270.96,271.28,299553.0,270.7438,271.7406,270.0859,270.4049,299553.0
2025-03-10 15:00:00,271.2,274.23,270.72,273.26,276064.0,270.3251,273.3454,269.8467,272.3785,276064.0
2025-03-10 15:30:00,273.25,275.03,271.8,272.83,931520.0,272.3685,274.1428,270.9232,271.9499,931520.0
2025-03-11 09:30:00,273.72,277.7,272.0,277.31,745124.0,272.837,276.8042,271.1226,276.4154,745124.0
2025-03-11 10:00:00,277.29,278.73,274.68,274.81,459163.0,276.3955,277.8309,273.7939,273.9235,459163.0
2025-03-11 10:30:00,274.81,276.83,274.16,276.23,338333.0,273.9235,275.937,273.2756,275.3389,338333.0
2025-03-11 11:00:00,276.23,280.06,275.71,278.85,620072.0,275.3389,279.1566,274.8206,277.9505,620072.0
2025-03-11 11:30:00,278.88,280.39,278.7,279.0,285440.0,277.9804,279.4855,277.801,278.1,285440.0
2025-03-11 12:00:00,279.02,280.07,277.62,278.22,212156.0,278.1199,279.1665,276.7244,277.3225,212156.0
2025-03-11 12:30:00,278.24,278.48,276.14,276.42,144436.0,277.3424,277.5817,275.2492,275.5283,144436.0
2025-03-11 13:00:00,276.49,276.62,274.88,275.04,185411.0,275.5981,275.7277,273.9933,274.1528,185411.0
2025-03-11 13:30:00,274.99,277.06,274.99,276.29,205141.0,274.1029,276.1662,274.1029,275.3987,205141.0
2025-03-11 14:00:00,276.27,279.28,276.27,278.6,152255.0,275.3788,278.3791,275.3788,277.7013,152255.0
2025-03-11 14:30:00,278.6,280.45,277.8,279.99,204725.0,277.7013,279.5453,276.9039,279.0868,204725.0
2025-03-11 15:00:00,279.87,280.19,277.42,278.11,220170.0,278.9672,279.2861,276.5251,277.2129,220170.0
2025-03-11 15:30:00,278.11,279.22,276.98,276.98,539877.0,277.2129,278.3193,276.0865,276.0865,539877.0
2025-03-12 09:30:00,281.85,284.71,280.0,280.69,472684.0,280.9408,283.7916,279.0968,279.7845,472684.0
2025-03-12 10:00:00,280.61,282.29,279.09,282.09,279608.0,279.7048,281.3794,278.1897,281.18,279608.0
2025-03-12 10:30:00,282.09,282.14,279.52,279.6,205000.0,281.18,281.2299,278.6183,278.698,205000.0
2025-03-12 11:00:00,279.63,281.18,279.2,281.17,218372.0,278.728,280.273,278.2993,280.263,218372.0
2025-03-12 11:30:00,281.16,283.27,280.79,283.13,276285.0,280.253,282.3562,279.8842,282.2167,276285.0
2025-03-12 12:00:00,283.04,283.48,282.19,282.42,212464.0,282.127,282.5655,281.2797,281.509,212464.0
2025-03-12 12:30:00,282.52,283.42,281.68,282.58,156455.0,281.6086,282.5057,280.7713,281.6684,156455.0
2025-03-12 13:00:00,282.78,284.32,282.5,284.25,151410.0,281.8678,283.4028,281.5887,283.333,151410.0
2025-03-12 13:30:00,284.17,284.86,282.59,282.59,251204.0,283.2533,283.9411,281.6784,281.6784,251204.0
2025-03-12 14:00:00,282.52,284.67,282.49,284.62,208684.0,281.6086,283.7517,281.5787,283.7019,208684.0
2025-03-12 14:30:00,284.66,285.8,284.41,285.06,289081.0,283.7417,284.878,283.4925,284.1404,289081.0
2025-03-12 15:00:00,285.09,285.2,284.15,284.81,203693.0,284.1703,284.28,283.2334,283.8912,203693.0
2025-03-12 15:30:00,284.81,285.93,284.15,284.56,647542.0,283.8912,285.0076,283.2334,283.642,647542.0
2025-03-13 09:30:00,282.05,282.56,274.74,274.79,612145.0,281.1401,281.6485,273.8537,273.9036,612145.0
2025-03-13 10:00:00,274.75,275.9,273.79,274.57,528346.0,273.8637,275.01,272.9068,273.6843,528346.0
2025-03-13 10:30:00,274.62,275.61,272.3,273.21,454611.0,273.7341,274.7209,271.4216,272.3287,454611.0
2025-03-13 11:00:00,273.16,274.38,272.06,272.46,348988.0,272.2788,273.4949,271.1824,271.5811,348988.0
2025-03-13 11:30:00,272.4,272.72,270.39,270.51,399713.0,271.5213,271.8402,269.5178,269.6374,399713.0
2025-03-13 12:00:00,270.59,272.99,270.11,272.94,459835.0,269.7171,272.1094,269.2387,272.0595,459835.0
2025-03-13 12:30:00,272.93,273.68,271.41,271.84,199194.0,272.0496,272.7971,270.5345,270.9631,199194.0
2025-03-13 13:00:00,271.85,272.21,270.7,271.31,245334.0,270.973,271.3319,269.8268,270.4348,245334.0
2025-03-13 13:30:00,271.29,271.32,269.75,270.36,302955.0,270.4149,270.4448,268.8798,269.4879,302955.0
2025-03-13 14:00:00,270.4,271.71,270.3,271.5,251547.0,269.5277,270.8335,269.428,270.6242,251547.0
2025-03-13 14:30:00,271.53,273.5,270.97,273.46,266959.0,270.6541,272.6177,270.0959,272.5779,266959.0
2025-03-13 15:00:00,273.46,274.35,271.6,271.89,323488.0,272.5779,273.465,270.7239,271.0129,323488.0
2025-03-13 15:30:00,271.96,272.15,270.32,271.74,532297.0,271.0827,271.2721,269.448,270.8634,532297.0
2025-03-14 09:30:00,275.0,276.76,274.28,274.71,350836.0,274.1129,275.8672,273.3952,273.8238,350836.0
2025-03-14 10:00:00,274.71,275.44,272.68,273.36,264914.0,273.8238,274.5515,271.8004,272.4782,264914.0
2025-03-14 10:30:00,273.36,276.69,273.34,276.69,283004.0,272.4782,275.7974,272.4582,275.7974,283004.0
2025-03-14 11:00:00,276.7,278.67,276.67,278.2,327768.0,275.8074,277.771,275.7775,277.3026,327768.0
2025-03-14 11:30:00,278.19,278.59,277.25,278.34,275022.0,277.2926,277.6913,276.3556,277.4421,275022.0
2025-03-14 12:00:00,278.32,278.45,277.4,277.8,222557.0,277.4222,277.5518,276.5051,276.9039,222557.0
2025-03-14 12:30:00,277.81,279.42,277.77,279.15,181043.0,276.9138,278.5186,276.874,278.2495,181043.0
2025-03-14 13:00:00,279.09,279.5,278.39,278.57,191133.0,278.1897,278.5984,277.492,277.6714,191133.0
2025-03-14 13:30:00,278.59,278.93,277.28,277.48,359518.0,277.6913,278.0302,276.3855,276.5849,359518.0
2025-03-14 14:00:00,277.48,278.02,277.41,277.74,221087.0,276.5849,277.1231,276.5151,276.844,221087.0
2025-03-14 14:30:00,277.77,279.19,277.77,278.61,214620.0,276.874,278.2894,276.874,277.7112,214620.0
2025-03-14 15:00:00,278.62,278.96,278.2,278.31,163266.0,277.7212,278.0601,277.3026,277.4122,163266.0
2025-03-14 15:30:00,278.31,279.89,278.16,279.33,748880.0,277.4122,278.9871,277.2627,278.4289,748880.0
2025-03-17 09:30:00,277.37,281.04,276.07,279.03,444143.0,276.4752,280.1334,275.1794,278.1299,444143.0
2025-03-17 10:00:00,278.76,279.44,276.98,278.13,280264.0,277.8608,278.5386,276.0865,277.2328,280264.0
2025-03-17 10:30:00,278.06,279.49,277.66,278.0,154717.0,277.163,278.5884,276.7643,277.1032,154717.0
2025-03-17 11:00:00,278.14,279.67,277.9,278.61,154715.0,277.2428,278.7678,277.0035,277.7112,154715.0
2025-03-17 11:30:00,278.61,279.44,278.18,279.11,85913.0,277.7112,278.5386,277.2826,278.2096,85913.0
2025-03-17 12:00:00,279.06,280.13,278.78,278.96,118482.0,278.1598,279.2263,277.8807,278.0601,118482.0
2025-03-17 12:30:00,278.87,279.86,278.62,279.34,95141.0,277.9704,278.9572,277.7212,278.4389,95141.0
2025-03-17 13:00:00,279.34,280.78,279.05,280.63,80633.0,278.4389,279.8742,278.1498,279.7247,80633.0
2025-03-17 13:30:00,280.63,281.74,280.45,281.12,96320.0,279.7247,280.8311,279.5453,280.2131,96320.0
2025-03-17 14:00:00,281.17,282.17,281.0,281.91,87897.0,280.263,281.2598,280.0935,281.0006,87897.0
2025-03-17 14:30:00,281.88,282.38,281.43,282.07,101769.0,280.9707,281.4691,280.5221,281.1601,101769.0
2025-03-17 15:00:00,282.13,282.73,282.0,282.22,149119.0,281.2199,281.818,281.0903,281.3096,149119.0
2025-03-17 15:30:00,282.08,282.31,280.52,280.62,381704.0,281.17,281.3993,279.6151,279.7148,381704.0
2025-03-18 09:30:00,280.02,280.25,278.02,278.32,594475.0,279.1167,279.346,277.1231,277.4222,594475.0
2025-03-18 10:00:00,278.25,280.5,278.08,279.68,157544.0,277.3524,279.5951,277.183,278.7778,157544.0
2025-03-18 10:30:00,279.62,279.98,276.5,276.63,191818.0,278.718,279.0768,275.608,275.7376,191818.0
2025-03-18 11:00:00,276.67,277.54,275.94,277.23,185348.0,275.7775,276.6447,275.0499,276.3357,185348.0
2025-03-18 11:30:00,277.14,277.4,276.19,276.74,119637.0,276.246,276.5051,275.299,275.8473,119637.0
2025-03-18 12:00:00,276.64,277.63,276.38,277.61,129059.0,275.7476,276.7344,275.4884,276.7145,129059.0
2025-03-18 12:30:00,277.62,278.0,276.68,277.45,133698.0,276.7244,277.1032,275.7875,276.555,133698.0
2025-03-18 13:00:00,277.35,278.07,276.61,277.55,114581.0,276.4553,277.173,275.7177,276.6547,114581.0
2025-03-18 13:30:00,277.51,278.55,277.38,278.01,75475.0,276.6148,277.6514,276.4852,277.1132,75475.0
2025-03-18 14:00:00,277.9,278.63,277.12,277.97,137388.0,277.0035,277.7312,276.226,277.0733,137388.0
2025-03-18 14:30:00,278.04,279.03,277.71,278.6,153683.0,277.1431,278.1299,276.8141,277.7013,153683.0
2025-03-18 15:00:00,278.48,279.2,278.18,278.44,127177.0,277.5817,278.2993,277.2826,277.5418,127177.0
2025-03-18 15:30:00,278.44,279.29,277.86,278.79,429049.0,277.5418,278.389,276.9637,277.8907,429049.0
2025-03-19 09:30:00,277.5,280.43,277.5,279.57,337135.0,276.6048,279.5254,276.6048,278.6681,337135.0
2025-03-19 10:00:00,279.74,281.3,278.51,278.91,202640.0,278.8376,280.3926,277.6116,278.0103,202640.0
2025-03-19 10:30:00,278.92,279.63,278.71,278.91,126654.0,278.0202,278.728,277.8109,278.0103,126654.0
2025-03-19 11:00:00,278.91,279.7,278.4,278.68,214316.0,278.0103,278.7977,277.5019,277.781,214316.0
2025-03-19 11:30:00,278.64,279.69,278.36,279.5,216259.0,277.7411,278.7878,277.462,278.5984,216259.0
2025-03-19 12:00:00,279.52,280.08,279.38,279.73,143418.0,278.6183,279.1765,278.4788,278.8276,143418.0
2025-03-19 12:30:00,279.92,279.92,278.98,279.34,114032.0,279.017,279.017,278.08,278.4389,114032.0
2025-03-19 13:00:00,279.26,279.45,277.77,277.94,111151.0,278.3591,278.5485,276.874,277.0434,111151.0
2025-03-19 13:30:00,277.92,278.24,277.4,277.99,152084.0,277.0235,277.3424,276.5051,277.0932,152084.0
2025-03-19 14:00:00,277.83,279.39,277.29,278.74,191688.0,276.9338,278.4887,276.3955,277.8408,191688.0
2025-03-19 14:30:00,278.74,281.13,278.74,281.13,284766.0,277.8408,280.2231,277.8408,280.2231,284766.0
2025-03-19 15:00:00,281.44,282.22,279.58,279.71,197775.0,280.5321,281.3096,278.6781,278.8077,197775.0
2025-03-19 15:30:00,279.57,280.85,279.14,279.15,640842.0,278.6681,279.944,278.2395,278.2495,640842.0
2025-03-20 09:30:00,277.06,279.78,277.06,278.21,420787.0,276.1662,278.8775,276.1662,277.3125,420787.0
2025-03-20 10:00:00,278.18,281.65,278.12,280.89,234649.0,277.2826,280.7414,277.2228,279.9839,234649.0
2025-03-20 10:30:00,280.89,282.53,280.22,281.88,222250.0,279.9839,281.6186,279.316,280.9707,222250.0
2025-03-20 11:00:00,281.89,282.83,281.48,282.12,156919.0,280.9807,281.9176,280.572,281.2099,156919.0
2025-03-20 11:30:00,282.16,282.88,280.81,281.05,129255.0,281.2498,281.9675,279.9041,280.1434,129255.0
2025-03-20 12:00:00,280.87,281.49,278.93,279.04,157830.0,279.964,280.582,278.0302,278.1399,157830.0
2025-03-20 12:30:00,279.19,279.81,278.67,279.11,102600.0,278.2894,278.9074,277.771,278.2096,102600.0
2025-03-20 13:00:00,279.11,280.34,278.51,278.69,94181.0,278.2096,279.4357,277.6116,277.791,94181.0
2025-03-20 13:30:00,278.69,279.49,278.32,278.59,108641.0,277.791,278.5884,277.4222,277.6913,108641.0
2025-03-20 14:00:00,278.71,279.5,277.69,277.74,88720.0,277.8109,278.5984,276.7942,276.844,88720.0
2025-03-20 14:30:00,277.74,279.44,277.5,278.49,116964.0,276.844,278.5386,276.6048,277.5916,116964.0
2025-03-20 15:00:00,278.41,279.73,278.37,278.7,165528.0,277.5119,278.8276,277.472,277.801,165528.0
2025-03-20 15:30:00,278.75,280.22,278.54,278.9,428269.0,277.8508,279.316,277.6415,278.0003,428269.0
2025-03-21 09:30:00,276.21,277.8,274.05,277.5,1011897.0,275.319,276.9039,273.166,276.6048,1011897.0
2025-03-21 10:00:00,277.48,278.0,276.23,277.35,109649.0,276.5849,277.1032,275.3389,276.4553,109649.0
2025-03-21 10:30:00,277.44,278.75,277.12,278.44,100536.0,276.545,277.8508,276.226,277.5418,100536.0
2025-03-21 11:00:00,278.63,278.98,277.89,278.29,99977.0,277.7312,278.08,276.9936,277.3923,99977.0
2025-03-21 11:30:00,278.19,278.64,276.53,277.0,202257.0,277.2926,277.7411,275.638,276.1064,202257.0
2025-03-21 12:00:00,276.93,279.71,276.62,279.58,115782.0,276.0367,278.8077,275.7277,278.6781,115782.0
2025-03-21 12:30:00,279.43,281.04,279.08,281.04,142730.0,278.5286,280.1334,278.1797,280.1334,142730.0
2025-03-21 13:00:00,280.98,280.98,279.22,279.25,78447.0,280.0736,280.0736,278.3193,278.3492,78447.0
2025-03-21 13:30:00,279.34,280.72,279.08,280.12,91044.0,278.4389,279.8144,278.1797,279.2164,91044.0
2025-03-21 14:00:00,280.12,280.25,279.34,279.84,135180.0,279.2164,279.346,278.4389,278.9373,135180.0
2025-03-21 14:30:00,279.94,281.0,279.85,280.69,125705.0,279.037,280.0935,278.9472,279.7845,125705.0
2025-03-21 15:00:00,280.61,280.62,279.74,280.41,124052.0,279.7048,279.7148,278.8376,279.5054,124052.0
2025-03-21 15:30:00,280.44,281.85,280.24,281.01,727648.0,279.5353,280.9408,279.336,280.1035,727648.0
2025-03-24 09:30:00,283.74,286.76,283.22,284.8,877850.0,282.8247,285.835,282.3064,283.8813,877850.0
2025-03-24 10:00:00,284.92,285.43,283.79,285.01,529887.0,284.0009,284.5092,282.8745,284.0906,529887.0
2025-03-24 10:30:00,285.01,285.21,284.14,284.45,315505.0,284.0906,284.29,283.2234,283.5324,315505.0
2025-03-24 11:00:00,284.36,285.83,284.01,285.51,331239.0,283.4427,284.908,283.0938,284.589,331239.0
2025-03-24 11:30:00,285.51,285.73,285.05,285.23,177748.0,284.589,284.8083,284.1305,284.3099,177748.0
2025-03-24 12:00:00,285.24,285.64,284.04,284.21,199544.0,284.3199,284.7186,283.1237,283.2932,199544.0
2025-03-24 12:30:00,284.21,284.64,283.97,284.05,192762.0,283.2932,283.7218,283.054,283.1337,192762.0
2025-03-24 13:00:00,284.0,284.79,283.55,284.71,315159.0,283.0839,283.8713,282.6353,283.7916,315159.0
2025-03-24 13:30:00,284.71,284.93,284.03,284.2,231468.0,283.7916,284.0109,283.1138,283.2832,231468.0
2025-03-24 14:00:00,284.32,284.46,283.67,284.33,181798.0,283.4028,283.5424,282.7549,283.4128,181798.0
2025-03-24 14:30:00,284.33,285.27,284.05,285.16,187912.0,283.4128,284.3498,283.1337,284.2401,187912.0
2025-03-24 15:00:00,285.16,285.92,285.16,285.49,104227.0,284.2401,284.9977,284.2401,284.569,104227.0
2025-03-24 15:30:00,285.49,286.53,285.28,285.94,397603.0,284.569,285.6057,284.3597,285.0176,397603.0
2025-03-25 09:30:00,285.21,289.68,285.21,289.3,426949.0,284.29,288.7455,284.29,288.3668,426949.0
2025-03-25 10:00:00,289.31,289.91,288.33,289.05,229996.0,288.3767,288.9748,287.3999,288.1176,229996.0
2025-03-25 10:30:00,289.12,290.45,288.49,288.76,190925.0,288.1873,289.513,287.5594,287.8285,190925.0
2025-03-25 11:00:00,288.84,288.84,287.92,288.5,125722.0,287.9082,287.9082,286.9912,287.5693,125722.0
2025-03-25 11:30:00,288.6,288.72,287.42,287.5,103641.0,287.669,287.7886,286.4928,286.5726,103641.0
2025-03-25 12:00:00,287.51,288.06,287.33,287.47,117456.0,286.5825,287.1308,286.4031,286.5427,117456.0
2025-03-25 12:30:00,287.52,288.08,287.1,287.48,67782.0,286.5925,287.1507,286.1739,286.5526,67782.0
2025-03-25 13:00:00,287.64,288.16,287.16,287.18,69268.0,286.7121,287.2304,286.2337,286.2536,69268.0
2025-03-25 13:30:00,287.25,287.57,287.11,287.43,80471.0,286.3234,286.6423,286.1838,286.5028,80471.0
2025-03-25 14:00:00,287.42,288.26,287.23,288.04,120332.0,286.4928,287.3301,286.3034,287.1108,120332.0
2025-03-25 14:30:00,288.11,288.21,287.28,287.97,103931.0,287.1806,287.2803,286.3533,287.041,103931.0
2025-03-25 15:00:00,287.97,288.51,287.93,288.19,123175.0,287.041,287.5793,287.0012,287.2603,123175.0
2025-03-25 15:30:00,288.17,289.05,287.65,288.63,341228.0,287.2404,288.1176,286.7221,287.6989,341228.0
2025-03-26 09:30:00,288.34,289.04,282.69,283.68,465078.0,287.4099,288.1076,281.7781,282.7649,465078.0
2025-03-26 10:00:00,283.77,284.92,282.4,283.1,397839.0,282.8546,284.0009,281.489,282.1868,397839.0
2025-03-26 10:30:00,283.1,283.34,282.07,282.77,255002.0,282.1868,282.426,281.1601,281.8578,255002.0
2025-03-26 11:00:00,282.75,283.72,282.65,282.73,217491.0,281.8379,282.8048,281.7382,281.818,217491.0
2025-03-26 11:30:00,282.73,283.09,281.36,281.92,200102.0,281.818,282.1768,280.4524,281.0106,200102.0
2025-03-26 12:00:00,281.97,282.4,281.26,281.88,151772.0,281.0604,281.489,280.3527,280.9707,151772.0
2025-03-26 12:30:00,281.88,282.28,281.16,281.17,109938.0,280.9707,281.3694,280.253,280.263,109938.0
2025-03-26 13:00:00,281.15,281.43,280.42,280.58,167055.0,280.243,280.5221,279.5154,279.6749,167055.0
2025-03-26 13:30:00,280.63,280.67,279.58,279.59,177422.0,279.7247,279.7646,278.6781,278.6881,177422.0
2025-03-26 14:00:00,279.66,281.14,279.66,280.9,97311.0,278.7579,280.2331,278.7579,279.9939,97311.0
2025-03-26 14:30:00,280.88,281.07,279.76,279.87,72343.0,279.9739,280.1633,278.8575,278.9672,72343.0
2025-03-26 15:00:00,279.88,281.26,279.79,280.88,119843.0,278.9771,280.3527,278.8874,279.9739,119843.0
2025-03-26 15:30:00,280.88,281.21,280.34,280.82,422650.0,279.9739,280.3029,279.4357,279.9141,422650.0
2025-03-27 09:30:00,280.54,280.9,276.01,278.17,327508.0,279.635,279.9939,275.1196,277.2727,327508.0
2025-03-27 10:00:00,278.16,279.2,278.0,279.12,152113.0,277.2627,278.2993,277.1032,278.2196,152113.0
2025-03-27 10:30:00,279.01,279.89,278.43,279.21,123866.0,278.11,278.9871,277.5318,278.3093,123866.0
2025-03-27 11:00:00,279.16,279.88,278.94,279.48,126164.0,278.2595,278.9771,278.0402,278.5784,126164.0
2025-03-27 11:30:00,279.41,279.41,277.7,278.01,202820.0,278.5087,278.5087,276.8042,277.1132,202820.0
2025-03-27 12:00:00,278.05,279.12,277.88,278.3,160670.0,277.153,278.2196,276.9836,277.4022,160670.0
2025-03-27 12:30:00,278.32,278.88,277.33,277.4,165585.0,277.4222,277.9804,276.4354,276.5051,165585.0
2025-03-27 13:00:00,277.37,278.72,277.37,278.17,98023.0,276.4752,277.8209,276.4752,277.2727,98023.0
2025-03-27 13:30:00,278.1,278.59,277.85,278.0,87923.0,277.2029,277.6913,276.9537,277.1032,87923.0
2025-03-27 14:00:00,278.04,279.19,278.04,278.9,97136.0,277.1431,278.2894,277.1431,278.0003,97136.0
2025-03-27 14:30:00,278.91,279.52,278.45,278.53,85368.0,278.0103,278.6183,277.5518,277.6315,85368.0
2025-03-27 15:00:00,278.53,279.83,278.46,279.49,129141.0,277.6315,278.9273,277.5617,278.5884,129141.0
2025-03-27 15:30:00,279.47,279.47,277.42,277.71,397310.0,278.5685,278.5685,276.5251,276.8141,397310.0
2025-03-28 09:30:00,276.71,277.21,273.9,275.01,391790.0,275.8174,276.3158,273.0164,274.1229,391790.0
2025-03-28 10:00:00,274.92,275.69,272.47,272.74,180900.0,274.0331,274.8007,271.591,271.8602,180900.0
2025-03-28 10:30:00,272.64,272.92,271.47,271.68,165376.0,271.7605,272.0396,270.5943,270.8036,165376.0
2025-03-28 11:00:00,271.67,272.19,271.07,271.97,147943.0,270.7936,271.312,270.1956,271.0927,147943.0
2025-03-28 11:30:00,271.87,272.19,271.03,271.16,183154.0,270.993,271.312,270.1557,270.2853,183154.0
2025-03-28 12:00:00,271.11,271.95,270.39,270.7,174156.0,270.2354,271.0727,269.5178,269.8268,174156.0
2025-03-28 12:30:00,270.63,271.23,270.32,270.44,95720.0,269.757,270.355,269.448,269.5676,95720.0
2025-03-28 13:00:00,270.35,270.55,269.41,269.81,215251.0,269.4779,269.6772,268.5409,268.9396,215251.0
2025-03-28 13:30:00,269.82,270.23,269.51,270.23,139430.0,268.9496,269.3583,268.6406,269.3583,139430.0
2025-03-28 14:00:00,270.15,270.62,269.56,269.85,109145.0,269.2785,269.747,268.6904,268.9795,109145.0
2025-03-28 14:30:00,269.83,270.11,269.47,269.99,113714.0,268.9596,269.2387,268.6007,269.119,113714.0
2025-03-28 15:00:00,269.96,270.32,269.48,269.57,120966.0,269.0891,269.448,268.6107,268.7004,120966.0
2025-03-28 15:30:00,269.63,270.43,269.19,269.95,392513.0,268.7602,269.5576,268.3216,269.0792,392513.0
2025-03-31 09:30:00,264.55,265.51,259.19,263.69,719367.0,263.6966,264.6535,258.3539,262.8394,719367.0
2025-03-31 10:00:00,263.48,264.77,262.11,262.21,338163.0,262.63,263.9159,261.2645,261.3641,338163.0
2025-03-31 10:30:00,262.27,263.56,261.81,262.55,231185.0,261.424,262.7098,260.9654,261.703,231185.0
2025-03-31 11:00:00,262.55,264.49,262.34,263.85,166619.0,261.703,263.6368,261.4937,262.9989,166619.0
2025-03-31 11:30:00,263.82,266.09,263.61,265.09,237273.0,262.969,265.2316,262.7596,264.2349,237273.0
2025-03-31 12:00:00,265.13,266.23,264.55,266.18,223208.0,264.2747,265.3712,263.6966,265.3213,223208.0
2025-03-31 12:30:00,266.21,266.32,264.92,265.0,127386.0,265.3512,265.4609,264.0654,264.1451,127386.0
2025-03-31 13:00:00,264.92,266.51,264.75,265.37,122675.0,264.0654,265.6503,263.896,264.514,122675.0
2025-03-31 13:30:00,265.37,265.94,265.08,265.36,84565.0,264.514,265.0821,264.2249,264.504,84565.0
2025-03-31 14:00:00,265.31,267.49,265.31,267.29,136618.0,264.4541,266.6271,264.4541,266.4278,136618.0
2025-03-31 14:30:00,267.24,268.45,266.89,266.98,226274.0,266.3779,267.584,266.029,266.1188,226274.0
2025-03-31 15:00:00,266.98,268.41,266.68,266.73,263732.0,266.1188,267.5441,265.8197,265.8696,263732.0
2025-03-31 15:30:00,266.6,268.36,266.47,268.35,851957.0,265.74,267.4943,265.6104,267.4843,851957.0
2025-04-01 09:30:00,268.86,269.31,266.83,267.66,334185.0,267.9927,268.4412,265.9692,266.7966,334185.0
2025-04-01 10:00:00,267.6,268.22,265.82,266.61,198845.0,266.7368,267.3548,264.9625,265.75,198845.0
2025-04-01 10:30:00,266.61,268.45,266.52,268.42,163856.0,265.75,267.584,265.6602,267.5541,163856.0
2025-04-01 11:00:00,268.4,270.19,268.35,269.37,177739.0,267.5342,269.3184,267.4843,268.501,177739.0
2025-04-01 11:30:00,269.26,270.25,268.67,270.19,137585.0,268.3914,269.3782,267.8033,269.3184,137585.0
2025-04-01 12:00:00,270.19,270.68,269.31,269.51,126939.0,269.3184,269.8068,268.4412,268.6406,126939.0
2025-04-01 12:30:00,269.52,269.86,268.78,269.56,133173.0,268.6506,268.9895,267.913,268.6904,133173.0
2025-04-01 13:00:00,269.5,269.85,268.91,269.09,94477.0,268.6306,268.9795,268.0425,268.222,94477.0
2025-04-01 13:30:00,269.06,269.61,268.44,268.44,85660.0,268.192,268.7403,267.574,267.574,85660.0
2025-04-01 14:00:00,268.5,268.59,267.44,267.52,82644.0,267.6339,267.7236,266.5773,266.657,82644.0
2025-04-01 14:30:00,267.52,268.75,267.52,268.74,111743.0,266.657,267.883,266.657,267.8731,111743.0
2025-04-01 15:00:00,268.67,269.83,268.65,269.17,133034.0,267.8033,268.9596,267.7834,268.3017,133034.0
2025-04-01 15:30:00,269.13,270.82,269.03,270.31,373933.0,268.2618,269.9464,268.1621,269.438,373933.0
2025-04-02 09:30:00,265.96,270.78,265.75,268.6,440875.0,265.102,269.9065,264.8927,267.7335,440875.0
2025-04-02 10:00:00,268.64,270.77,268.51,270.19,187063.0,267.7734,269.8965,267.6438,269.3184,187063.0
2025-04-02 10:30:00,270.22,271.52,269.87,271.15,179744.0,269.3483,270.6441,268.9994,270.2753,179744.0
2025-04-02 11:00:00,271.13,271.85,269.9,271.48,202439.0,270.2554,270.973,269.0293,270.6042,202439.0
2025-04-02 11:30:00,271.36,272.21,270.19,271.11,222656.0,270.4846,271.3319,269.3184,270.2354,222656.0
2025-04-02 12:00:00,271.02,271.71,270.88,271.43,236165.0,270.1457,270.8335,270.0062,270.5544,236165.0
2025-04-02 12:30:00,271.43,272.91,271.16,272.61,158349.0,270.5544,272.0296,270.2853,271.7306,158349.0
2025-04-02 13:00:00,272.61,273.63,272.54,272.79,93463.0,271.7306,272.7473,271.6608,271.91,93463.0
2025-04-02 13:30:00,272.79,272.79,271.33,271.96,109406.0,271.91,271.91,270.4547,271.0827,109406.0
2025-04-02 14:00:00,271.89,272.06,270.23,270.24,106260.0,271.0129,271.1824,269.3583,269.3682,106260.0
2025-04-02 14:30:00,270.23,271.7,270.09,270.13,155012.0,269.3583,270.8235,269.2187,269.2586,155012.0
2025-04-02 15:00:00,270.13,271.33,270.13,271.33,159193.0,269.2586,270.4547,269.2586,270.4547,159193.0
2025-04-02 15:30:00,271.26,272.98,270.92,271.51,536925.0,270.385,272.0994,270.046,270.6341,536925.0
2025-04-03 09:30:00,260.14,262.57,257.44,257.72,608193.0,259.3008,261.723,256.6095,256.8886,608193.0
2025-04-03 10:00:00,257.72,258.72,256.37,257.24,383183.0,256.8886,257.8854,255.543,256.4102,383183.0
2025-04-03 10:30:00,257.08,257.63,254.46,255.26,408097.0,256.2507,256.7989,253.6391,254.4366,408097.0
2025-04-03 11:00:00,255.18,258.6,254.45,257.35,247169.0,254.3568,257.7658,253.6292,256.5198,247169.0
2025-04-03 11:30:00,257.4,258.85,257.06,257.48,248938.0,256.5697,258.015,256.2308,256.6494,248938.0
2025-04-03 12:00:00,257.44,258.95,257.26,258.92,200806.0,256.6095,258.1147,256.4301,258.0848,200806.0
2025-04-03 12:30:00,258.91,260.0,258.2,258.48,133589.0,258.0748,259.1613,257.3671,257.6462,133589.0
2025-04-03 13:00:00,258.52,259.93,258.31,259.58,256716.0,257.6861,259.0915,257.4767,258.7426,256716.0
2025-04-03 13:30:00,259.58,260.32,258.21,258.24,224733.0,258.7426,259.4802,257.3771,257.407,224733.0
2025-04-03 14:00:00,258.35,258.5,257.19,257.83,348077.0,257.5166,257.6661,256.3603,256.9983,348077.0
2025-04-03 14:30:00,257.85,258.96,257.42,258.12,239124.0,257.0182,258.1246,256.5896,257.2873,239124.0
2025-04-03 15:00:00,258.06,258.12,256.19,256.46,299977.0,257.2275,257.2873,255.3636,255.6327,299977.0
2025-04-03 15:30:00,256.47,257.07,254.74,255.17,788618.0,255.6427,256.2407,253.9182,254.3469,788618.0
2025-04-04 09:30:00,247.7,250.29,244.14,246.97,928369.0,246.901,249.4826,243.3524,246.1733,928369.0
2025-04-04 10:00:00,246.9,247.14,242.26,242.29,597328.0,246.1035,246.3428,241.4785,241.5084,597328.0
2025-04-04 10:30:00,242.42,243.91,240.79,243.32,534381.0,241.638,243.1232,240.0132,242.5351,534381.0
2025-04-04 11:00:00,243.29,248.71,242.92,246.0,456140.0,242.5052,247.9077,242.1364,245.2064,456140.0
2025-04-04 11:30:00,245.92,246.59,244.01,244.01,273444.0,245.1267,245.7945,243.2229,243.2229,273444.0
2025-04-04 12:00:00,244.01,245.67,243.07,243.69,264129.0,243.2229,244.8775,242.2859,242.9039,264129.0
2025-04-04 12:30:00,243.6,244.41,242.49,242.97,214054.0,242.8142,243.6216,241.7078,242.1862,214054.0
2025-04-04 13:00:00,243.1,245.0,242.62,244.54,216285.0,242.3158,244.2097,241.8373,243.7511,216285.0
2025-04-04 13:30:00,244.44,245.95,243.9,245.95,214908.0,243.6515,245.1566,243.1132,245.1566,214908.0
2025-04-04 14:00:00,245.93,246.51,242.86,242.91,166511.0,245.1367,245.7148,242.0766,242.1264,166511.0
2025-04-04 14:30:00,242.96,243.62,241.48,242.66,296125.0,242.1762,242.8341,240.701,241.8772,296125.0
2025-04-04 15:00:00,242.84,243.93,241.75,243.57,310055.0,242.0566,243.1431,240.9701,242.7843,310055.0
2025-04-04 15:30:00,243.45,245.04,239.53,240.62,886456.0,242.6647,244.2495,238.7573,239.8438,886456.0
2025-04-07 09:30:00,230.0,239.95,230.0,239.29,1523425.0,229.2581,239.176,229.2581,238.5181,1523425.0
2025-04-07 10:00:00,239.37,252.95,239.01,240.28,1463461.0,238.5978,252.134,238.239,239.5049,1463461.0
2025-04-07 10:30:00,240.25,246.48,238.41,244.68,635025.0,239.475,245.6849,237.6409,243.8907,635025.0
2025-04-07 11:00:00,244.62,246.27,238.16,239.23,554425.0,243.8309,245.4756,237.3917,238.4583,554425.0
2025-04-07 11:30:00,239.37,243.61,239.37,241.19,412527.0,238.5978,242.8241,238.5978,240.412,412527.0
2025-04-07 12:00:00,241.13,242.69,239.15,242.07,521753.0,240.3521,241.9071,238.3785,241.2891,521753.0
2025-04-07 12:30:00,241.91,243.18,238.53,238.99,180313.0,241.1296,242.3955,237.7605,238.2191,180313.0
2025-04-07 13:00:00,239.09,243.75,238.7,243.41,274155.0,238.3187,242.9637,237.93,242.6248,274155.0
2025-04-07 13:30:00,243.41,246.68,241.81,245.58,345740.0,242.6248,245.8842,241.03,244.7878,345740.0
2025-04-07 14:00:00,245.71,246.32,243.05,243.18,277666.0,244.9174,245.5254,242.266,242.3955,277666.0
2025-04-07 14:30:00,243.3,245.87,242.14,242.48,282754.0,242.5151,245.0769,241.3589,241.6978,282754.0
2025-04-07 15:00:00,242.68,244.26,241.3,241.62,345446.0,241.8971,243.4721,240.5216,240.8406,345446.0
2025-04-07 15:30:00,241.68,244.7,241.66,244.27,644099.0,240.9004,243.9106,240.8804,243.482,644099.0
2025-04-08 09:30:00,253.95,255.24,249.9,255.18,918044.0,253.1308,254.4166,249.0939,254.3568,918044.0
2025-04-08 10:00:00,255.13,257.39,254.75,255.51,566163.0,254.307,256.5597,253.9282,254.6858,566163.0
2025-04-08 10:30:00,255.51,255.76,251.24,251.72,334233.0,254.6858,254.935,250.4295,250.908,334233.0
2025-04-08 11:00:00,251.78,252.67,250.63,251.04,458695.0,250.9678,251.8549,249.8215,250.2302,458695.0
2025-04-08 11:30:00,250.94,253.54,250.93,252.47,170778.0,250.1305,252.7221,250.1205,251.6556,170778.0
2025-04-08 12:00:00,252.37,252.68,249.31,250.24,234437.0,251.5559,251.8649,248.5058,249.4328,234437.0
2025-04-08 12:30:00,250.4,250.67,247.49,247.68,244566.0,249.5922,249.8614,246.6916,246.881,244566.0
2025-04-08 13:00:00,247.86,248.85,245.72,245.95,259858.0,247.0604,248.0472,244.9273,245.1566,259858.0
2025-04-08 13:30:00,245.94,249.32,245.46,248.22,234632.0,245.1466,248.5157,244.6682,247.4193,234632.0
2025-04-08 14:00:00,248.3,248.43,246.14,246.28,141108.0,247.499,247.6286,245.346,245.4855,141108.0
2025-04-08 14:30:00,246.36,249.37,245.73,246.16,243372.0,245.5653,248.5656,244.9373,245.3659,243372.0
2025-04-08 15:00:00,246.06,246.27,241.58,244.06,272267.0,245.2662,245.4756,240.8007,243.2727,272267.0
2025-04-08 15:30:00,243.93,244.47,240.26,244.13,751036.0,243.1431,243.6814,239.485,243.3425,751036.0
2025-04-09 09:30:00,240.9,245.62,240.9,242.91,648361.0,240.1229,244.8277,240.1229,242.1264,648361.0
2025-04-09 10:00:00,242.79,245.73,242.59,244.1,375823.0,242.0068,244.9373,241.8074,243.3126,375823.0
2025-04-09 10:30:00,243.9,246.44,241.4,241.88,385708.0,243.1132,245.645,240.6213,241.0997,385708.0
2025-04-09 11:00:00,241.77,245.19,241.56,244.34,339591.0,240.9901,244.3991,240.7808,243.5518,339591.0
2025-04-09 11:30:00,244.38,244.92,241.84,242.56,339586.0,243.5917,244.1299,241.0599,241.7775,339586.0
2025-04-09 12:00:00,242.56,245.0,241.3,244.21,174941.0,241.7775,244.2097,240.5216,243.4222,174941.0
2025-04-09 12:30:00,244.13,245.49,243.66,244.88,275828.0,243.3425,244.6981,242.874,244.0901,275828.0
2025-04-09 13:00:00,244.98,261.35,242.66,254.78,1377936.0,244.1897,260.5069,241.8772,253.9581,1377936.0
2025-04-09 13:30:00,255.11,263.69,254.11,263.1,1061263.0,254.2871,262.8394,253.2903,262.2513,1061263.0
2025-04-09 14:00:00,262.79,267.79,260.9,267.18,767865.0,261.9423,266.9261,260.0584,266.3181,767865.0
2025-04-09 14:30:00,267.09,268.17,260.51,260.67,461362.0,266.2284,267.3049,259.6696,259.8291,461362.0
2025-04-09 15:00:00,260.68,265.45,260.01,264.95,410763.0,259.8391,264.5937,259.1712,264.0953,410763.0
2025-04-09 15:30:00,264.95,267.0,263.8,265.14,1093656.0,264.0953,266.1387,262.949,264.2847,1093656.0
2025-04-10 09:30:00,260.0,261.24,256.35,256.35,462079.0,259.5839,260.8219,255.9397,255.9397,462079.0
2025-04-10 10:00:00,256.35,257.88,254.87,256.11,500951.0,255.9397,257.4673,254.4621,255.7001,500951.0
2025-04-10 10:30:00,256.25,258.63,256.15,256.99,400799.0,255.8399,258.2161,255.74,256.5787,400799.0
2025-04-10 11:00:00,256.99,258.72,254.83,254.85,340021.0,256.5787,258.3059,254.4221,254.4421,340021.0
2025-04-10 11:30:00,254.78,255.17,253.09,253.09,240318.0,254.3722,254.7616,252.6849,252.6849,240318.0
2025-04-10 12:00:00,253.09,254.08,248.13,249.48,314921.0,252.6849,253.6733,247.7329,249.0807,314921.0
2025-04-10 12:30:00,249.5,252.79,249.28,252.76,417892.0,249.1007,252.3854,248.881,252.3555,417892.0
2025-04-10 13:00:00,252.63,254.44,248.66,252.17,367229.0,252.2257,254.0328,248.262,251.7664,367229.0
2025-04-10 13:30:00,251.99,255.0,251.73,254.27,297956.0,251.5867,254.5919,251.3271,253.863,297956.0
2025-04-10 14:00:00,254.28,256.19,251.95,255.44,325796.0,253.873,255.78,251.5467,255.0312,325796.0
2025-04-10 14:30:00,255.48,256.2,253.54,254.63,212206.0,255.0711,255.7899,253.1342,254.2225,212206.0
2025-04-10 15:00:00,254.57,255.88,252.36,252.41,398336.0,254.1626,255.4705,251.9561,252.006,398336.0
2025-04-10 15:30:00,252.32,255.35,250.47,255.02,1027594.0,251.9162,254.9413,250.0691,254.6118,1027594.0
2025-04-11 09:30:00,254.27,255.52,251.24,252.05,321510.0,253.863,255.111,250.8379,251.6466,321510.0
2025-04-11 10:00:00,251.66,252.29,247.67,248.06,321845.0,251.2572,251.8862,247.2736,247.663,321845.0
2025-04-11 10:30:00,248.06,251.06,247.69,249.89,295655.0,247.663,250.6582,247.2936,249.49,295655.0
2025-04-11 11:00:00,249.85,252.0,249.28,250.4,198586.0,249.4501,251.5967,248.881,249.9992,198586.0
2025-04-11 11:30:00,250.4,252.44,250.12,252.36,120434.0,249.9992,252.036,249.7197,251.9561,120434.0
2025-04-11 12:00:00,252.47,253.0,251.04,251.64,142937.0,252.0659,252.5951,250.6382,251.2372,142937.0
2025-04-11 12:30:00,251.84,254.42,251.7,253.7,134827.0,251.4369,254.0128,251.2971,253.2939,134827.0
2025-04-11 13:00:00,253.7,254.35,252.31,252.86,187547.0,253.2939,253.9429,251.9062,252.4553,187547.0
2025-04-11 13:30:00,253.01,256.41,252.5,255.07,169646.0,252.6051,255.9996,252.0959,254.6618,169646.0
2025-04-11 14:00:00,255.4,255.46,253.68,254.78,158398.0,254.9912,255.0511,253.274,254.3722,158398.0
2025-04-11 14:30:00,254.74,255.16,253.63,253.85,134466.0,254.3323,254.7516,253.2241,253.4437,134466.0
2025-04-11 15:00:00,253.68,255.55,253.68,254.59,207074.0,253.274,255.141,253.274,254.1825,207074.0
2025-04-11 15:30:00,254.58,256.25,254.04,254.82,741475.0,254.1725,255.8399,253.6334,254.4122,741475.0
2025-04-14 09:30:00,260.0,260.0,254.82,255.79,368861.0,259.5839,259.5839,254.4122,255.3806,368861.0
2025-04-14 10:00:00,255.85,258.37,255.75,257.87,158260.0,255.4405,257.9565,255.3407,257.4573,158260.0
2025-04-14 10:30:00,257.87,258.7,257.22,257.54,173214.0,257.4573,258.2859,256.8083,257.1278,173214.0
2025-04-14 11:00:00,257.54,257.83,254.55,254.82,104313.0,257.1278,257.4173,254.1426,254.4122,104313.0
2025-04-14 11:30:00,254.69,255.59,253.38,253.78,94226.0,254.2824,255.1809,252.9745,253.3738,94226.0
2025-04-14 12:00:00,253.88,254.77,253.22,254.05,106969.0,253.4737,254.3622,252.8147,253.6434,106969.0
2025-04-14 12:30:00,254.14,255.05,253.34,253.38,60581.0,253.7332,254.6418,252.9345,252.9745,60581.0
2025-04-14 13:00:00,253.46,255.45,253.14,254.59,150785.0,253.0543,255.0411,252.7348,254.1825,150785.0
2025-04-14 13:30:00,254.51,255.77,254.02,255.23,84893.0,254.1027,255.3606,253.6134,254.8215,84893.0
2025-04-14 14:00:00,255.24,256.12,254.9,255.85,63922.0,254.8315,255.7101,254.492,255.4405,63922.0
2025-04-14 14:30:00,255.8,256.35,255.61,255.75,64452.0,255.3906,255.9397,255.2009,255.3407,64452.0
2025-04-14 15:00:00,255.67,256.75,255.55,255.71,112560.0,255.2608,256.3391,255.141,255.3007,112560.0
2025-04-14 15:30:00,255.59,255.78,253.81,254.57,589968.0,255.1809,255.3706,253.4038,254.1626,589968.0
2025-04-15 09:30:00,254.37,256.24,254.0,255.13,340580.0,253.9629,255.8299,253.5935,254.7217,340580.0
2025-04-15 10:00:00,255.17,256.03,253.8,254.16,230687.0,254.7616,255.6202,253.3938,253.7532,230687.0
2025-04-15 10:30:00,254.17,256.72,254.16,255.78,312965.0,253.7632,256.3091,253.7532,255.3706,312965.0
2025-04-15 11:00:00,255.68,256.66,255.12,255.42,167380.0,255.2708,256.2492,254.7117,255.0112,167380.0
2025-04-15 11:30:00,255.44,256.27,255.12,255.97,133890.0,255.0312,255.8598,254.7117,255.5603,133890.0
2025-04-15 12:00:00,255.96,256.69,255.78,256.04,121293.0,255.5503,256.2792,255.3706,255.6302,121293.0
2025-04-15 12:30:00,255.99,256.26,254.92,255.32,64323.0,255.5803,255.8499,254.512,254.9114,64323.0
2025-04-15 13:00:00,255.24,255.85,254.77,255.04,95887.0,254.8315,255.4405,254.3622,254.6318,95887.0
2025-04-15 13:30:00,254.98,255.49,254.61,255.15,76460.0,254.5719,255.0811,254.2025,254.7416,76460.0
2025-04-15 14:00:00,255.15,255.54,254.68,255.08,103047.0,254.7416,255.131,254.2724,254.6717,103047.0
2025-04-15 14:30:00,255.17,255.58,254.9,255.19,130725.0,254.7616,255.1709,254.492,254.7816,130725.0
2025-04-15 15:00:00,255.11,255.29,254.47,254.89,230128.0,254.7017,254.8814,254.0627,254.482,230128.0
2025-04-15 15:30:00,254.87,255.55,254.48,254.86,410055.0,254.4621,255.141,254.0727,254.4521,410055.0
2025-04-16 09:30:00,251.93,253.78,251.39,251.88,327251.0,251.5268,253.3738,250.9876,251.4769,327251.0
2025-04-16 10:00:00,251.78,254.01,251.78,253.55,322272.0,251.377,253.6035,251.377,253.1442,322272.0
2025-04-16 10:30:00,253.59,255.23,253.45,254.9,294210.0,253.1841,254.8215,253.0443,254.492,294210.0
2025-04-16 11:00:00,254.95,256.61,254.61,256.25,144988.0,254.5419,256.1993,254.2025,255.8399,144988.0
2025-04-16 11:30:00,256.38,256.59,254.53,254.78,123126.0,255.9697,256.1793,254.1226,254.3722,123126.0
2025-04-16 12:00:00,254.78,254.99,254.34,254.74,74085.0,254.3722,254.5819,253.9329,254.3323,74085.0
2025-04-16 12:30:00,254.75,254.78,253.55,253.67,129069.0,254.3423,254.3722,253.1442,253.264,129069.0
2025-04-16 13:00:00,253.67,253.88,252.65,253.21,256192.0,253.264,253.4737,252.2456,252.8047,256192.0
2025-04-16 13:30:00,253.28,253.28,249.52,249.59,460529.0,252.8746,252.8746,249.1206,249.1905,460529.0
2025-04-16 14:00:00,249.67,250.98,249.67,250.44,254664.0,249.2704,250.5783,249.2704,250.0392,254664.0
2025-04-16 14:30:00,250.39,250.45,248.49,248.58,192075.0,249.9892,250.0492,248.0923,248.1821,192075.0
2025-04-16 15:00:00,248.61,249.08,246.69,247.13,291140.0,248.2121,248.6813,246.2952,246.7345,291140.0
2025-04-16 15:30:00,247.05,249.86,247.05,249.78,845341.0,246.6546,249.4601,246.6546,249.3802,845341.0
2025-04-17 09:30:00,249.77,251.56,248.88,250.34,445143.0,249.3702,251.1574,248.4817,249.9393,445143.0
2025-04-17 10:00:00,250.34,250.72,247.5,247.53,281944.0,249.9393,250.3187,247.1039,247.1338,281944.0
2025-04-17 10:30:00,247.64,248.36,246.9,247.63,208935.0,247.2436,247.9625,246.5048,247.2337,208935.0
2025-04-17 11:00:00,247.62,249.29,247.62,248.24,223437.0,247.2237,248.891,247.2237,247.8427,223437.0
2025-04-17 11:30:00,248.21,248.97,247.63,247.8,225873.0,247.8127,248.5715,247.2337,247.4034,225873.0
2025-04-17 12:00:00,247.78,250.4,247.6,250.2,219667.0,247.3834,249.9992,247.2037,249.7996,219667.0
2025-04-17 12:30:00,250.12,250.44,248.6,249.4,172869.0,249.7197,250.0392,248.2021,249.0008,172869.0
2025-04-17 13:00:00,249.4,249.71,248.36,248.36,148804.0,249.0008,249.3103,247.9625,247.9625,148804.0
2025-04-17 13:30:00,248.43,249.89,248.38,249.05,102161.0,248.0324,249.49,247.9825,248.6514,102161.0
2025-04-17 14:00:00,249.08,249.93,249.01,249.16,90576.0,248.6813,249.53,248.6115,248.7612,90576.0
2025-04-17 14:30:00,249.17,249.67,248.37,248.39,129969.0,248.7712,249.2704,247.9725,247.9924,129969.0
2025-04-17 15:00:00,248.4,248.59,247.13,247.38,115859.0,248.0024,248.1921,246.7345,246.9841,115859.0
2025-04-17 15:30:00,247.33,248.37,246.8,247.03,571922.0,246.9341,247.9725,246.405,246.6346,571922.0
2025-04-21 09:30:00,240.43,242.48,237.86,237.92,616255.0,240.0452,242.0919,237.4793,237.5392,616255.0
2025-04-21 10:00:00,237.84,238.48,235.61,235.63,403962.0,237.4593,238.0983,235.2329,235.2529,403962.0
2025-04-21 10:30:00,235.62,235.71,234.48,234.91,538416.0,235.2429,235.3327,234.1047,234.534,538416.0
2025-04-21 11:00:00,234.94,236.1,234.37,234.77,325273.0,234.564,235.7221,233.9949,234.3942,325273.0
2025-04-21 11:30:00,234.77,235.0,232.85,233.59,405506.0,234.3942,234.6239,232.4773,233.2161,405506.0
2025-04-21 12:00:00,233.55,235.0,233.55,234.3,293400.0,233.1762,234.6239,233.1762,233.925,293400.0
2025-04-21 12:30:00,234.4,236.34,234.33,234.94,273510.0,234.0248,235.9617,233.955,234.564,273510.0
2025-04-21 13:00:00,234.92,235.16,234.1,234.98,289905.0,234.544,234.7836,233.7253,234.6039,289905.0
2025-04-21 13:30:00,234.92,235.22,234.23,234.37,179826.0,234.544,234.8435,233.8551,233.9949,179826.0
2025-04-21 14:00:00,234.3,234.38,233.45,233.48,270873.0,233.925,234.0049,233.0764,233.1063,270873.0
2025-04-21 14:30:00,233.5,234.03,232.77,232.84,202575.0,233.1263,233.6554,232.3974,232.4673,202575.0
2025-04-21 15:00:00,232.81,234.05,232.77,233.6,172206.0,232.4374,233.6754,232.3974,233.2261,172206.0
2025-04-21 15:30:00,233.64,236.3,233.62,236.23,836734.0,233.2661,235.9218,233.2461,235.8519,836734.0
2025-04-22 09:30:00,238.23,239.18,235.59,237.15,544190.0,237.8487,238.7972,235.2129,236.7704,544190.0
2025-04-22 10:00:00,237.24,239.59,237.1,238.88,334570.0,236.8603,239.2065,236.7205,238.4977,334570.0
2025-04-22 10:30:00,238.99,239.99,238.59,239.88,204246.0,238.6075,239.6059,238.2081,239.4961,204246.0
2025-04-22 11:00:00,239.84,240.65,239.74,240.09,323413.0,239.4561,240.2648,239.3563,239.7057,323413.0
2025-04-22 11:30:00,240.06,241.86,239.73,241.57,211002.0,239.6758,241.4729,239.3463,241.1834,211002.0
2025-04-22 12:00:00,241.65,244.22,241.6,243.88,281167.0,241.2632,243.8291,241.2133,243.4897,281167.0
2025-04-22 12:30:00,243.9,244.09,242.76,243.23,133631.0,243.5096,243.6993,242.3715,242.8407,133631.0
2025-04-22 13:00:00,243.22,244.01,241.22,241.32,209923.0,242.8307,243.6195,240.8339,240.9338,209923.0
2025-04-22 13:30:00,241.41,241.93,240.6,241.0,245184.0,241.0236,241.5428,240.2149,240.6143,245184.0
2025-04-22 14:00:00,241.0,243.18,240.98,242.86,262442.0,240.6143,242.7908,240.5943,242.4713,262442.0
2025-04-22 14:30:00,242.95,243.67,242.86,243.45,178809.0,242.5612,243.28,242.4713,243.0604,178809.0
2025-04-22 15:00:00,243.41,243.73,241.55,241.81,195799.0,243.0204,243.3399,241.1634,241.423,195799.0
2025-04-22 15:30:00,241.82,243.51,241.49,243.38,696083.0,241.433,243.1203,241.1035,242.9905,696083.0
2025-04-23 09:30:00,252.61,257.79,251.47,253.99,886100.0,252.2057,257.3774,251.0675,253.5835,886100.0
2025-04-23 10:00:00,254.18,255.26,252.62,254.27,389019.0,253.7732,254.8515,252.2157,253.863,389019.0
2025-04-23 10:30:00,254.25,255.87,254.16,254.39,364072.0,253.8431,255.4605,253.7532,253.9828,364072.0
2025-04-23 11:00:00,254.59,255.08,252.36,252.89,258242.0,254.1825,254.6717,251.9561,252.4852,258242.0
2025-04-23 11:30:00,252.81,252.98,250.15,251.33,243525.0,252.4054,252.5751,249.7496,250.9277,243525.0
2025-04-23 12:00:00,251.46,251.53,249.5,250.59,160391.0,251.0575,251.1274,249.1007,250.1889,160391.0
2025-04-23 12:30:00,250.61,251.99,250.59,251.78,123303.0,250.2089,251.5867,250.1889,251.377,123303.0
2025-04-23 13:00:00,251.84,252.84,250.87,252.23,127254.0,251.4369,252.4353,250.4685,251.8263,127254.0
2025-04-23 13:30:00,252.24,252.62,251.17,252.17,108132.0,251.8363,252.2157,250.768,251.7664,108132.0
2025-04-23 14:00:00,252.24,253.28,251.83,252.08,153915.0,251.8363,252.8746,251.4269,251.6765,153915.0
2025-04-23 14:30:00,252.08,252.71,251.19,251.35,96777.0,251.6765,252.3055,250.788,250.9477,96777.0
2025-04-23 15:00:00,251.33,251.74,250.1,250.39,126454.0,250.9277,251.3371,249.6997,249.9892,126454.0
2025-04-23 15:30:00,250.38,251.56,249.76,250.35,366732.0,249.9793,251.1574,249.3603,249.9493,366732.0
2025-04-24 09:30:00,258.2,262.28,257.0,261.47,717099.0,257.7867,261.8602,256.5887,261.0515,717099.0
2025-04-24 10:00:00,261.33,262.17,260.39,261.86,510106.0,260.9117,261.7504,259.9732,261.4409,510106.0
2025-04-24 10:30:00,261.76,263.43,260.46,260.88,402515.0,261.341,263.0084,260.0431,260.4625,402515.0
2025-04-24 11:00:00,260.88,262.09,260.38,261.38,234389.0,260.4625,261.6705,259.9633,260.9617,234389.0
2025-04-24 11:30:00,261.3,262.96,261.15,262.21,159894.0,260.8818,262.5391,260.732,261.7903,159894.0
2025-04-24 12:00:00,262.1,263.43,261.86,263.3,161901.0,261.6805,263.0084,261.4409,262.8786,161901.0
2025-04-24 12:30:00,263.25,264.09,263.16,263.55,147925.0,262.8287,263.6673,262.7388,263.1282,147925.0
2025-04-24 13:00:00,263.56,263.87,262.78,263.67,151923.0,263.1382,263.4477,262.3594,263.248,151923.0
2025-04-24 13:30:00,263.72,264.2,263.38,264.04,120676.0,263.2979,263.7771,262.9585,263.6174,120676.0
2025-04-24 14:00:00,263.92,264.25,263.42,264.13,152543.0,263.4976,263.8271,262.9984,263.7073,152543.0
2025-04-24 14:30:00,264.13,264.98,264.09,264.57,193087.0,263.7073,264.5559,263.6673,264.1466,193087.0
2025-04-24 15:00:00,264.61,264.62,263.44,263.78,235820.0,264.1865,264.1965,263.0184,263.3578,235820.0
2025-04-24 15:30:00,263.78,264.78,263.61,264.56,794824.0,263.3578,264.3562,263.1881,264.1366,794824.0
2025-04-25 09:30:00,264.72,265.9,264.2,265.41,393636.0,264.2963,265.4744,263.7771,264.9852,393636.0
2025-04-25 10:00:00,265.67,266.73,264.76,265.41,241267.0,265.2448,266.3031,264.3362,264.9852,241267.0
2025-04-25 10:30:00,265.44,266.98,264.52,266.47,158631.0,265.0152,266.5527,264.0966,266.0435,158631.0
2025-04-25 11:00:00,266.49,267.88,266.14,267.21,189058.0,266.0635,267.4513,265.714,266.7823,189058.0
2025-04-25 11:30:00,267.27,267.95,266.39,267.67,233761.0,266.8422,267.5211,265.9636,267.2416,233761.0
2025-04-25 12:00:00,267.67,268.14,266.92,267.86,179147.0,267.2416,267.7108,266.4928,267.4313,179147.0
2025-04-25 12:30:00,267.86,268.41,267.65,268.07,106020.0,267.4313,267.9804,267.2216,267.6409,106020.0
2025-04-25 13:00:00,268.03,269.03,268.0,268.91,129598.0,267.601,268.5994,267.5711,268.4796,129598.0
2025-04-25 13:30:00,268.95,269.02,266.01,266.69,166468.0,268.5195,268.5894,265.5842,266.2632,166468.0
2025-04-25 14:00:00,266.75,267.75,266.61,267.67,209402.0,266.3231,267.3215,266.1833,267.2416,209402.0
2025-04-25 14:30:00,267.58,268.45,267.46,267.79,119305.0,267.1517,268.0203,267.0319,267.3614,119305.0
2025-04-25 15:00:00,267.78,268.35,267.66,267.75,100567.0,267.3514,267.9205,267.2316,267.3215,100567.0
2025-04-25 15:30:00,267.73,268.3,266.88,267.94,583390.0,267.3015,267.8706,266.4529,267.5112,583390.0
2025-04-28 09:30:00,268.15,269.5,267.39,267.49,465422.0,267.7208,269.0687,266.962,267.0619,465422.0
2025-04-28 10:00:00,267.49,268.29,267.14,267.86,149934.0,267.0619,267.8606,266.7124,267.4313,149934.0
2025-04-28 10:30:00,267.68,267.94,266.39,266.56,206391.0,267.2516,267.5112,265.9636,266.1334,206391.0
2025-04-28 11:00:00,266.42,267.03,264.65,264.88,166061.0,265.9936,266.6026,264.2264,264.4561,166061.0
2025-04-28 11:30:00,264.88,265.45,264.5,264.81,97255.0,264.4561,265.0251,264.0767,264.3862,97255.0
2025-04-28 12:00:00,264.82,264.96,263.49,263.55,127872.0,264.3962,264.5359,263.0683,263.1282,127872.0
2025-04-28 12:30:00,263.66,265.01,263.58,264.11,124271.0,263.238,264.5858,263.1581,263.6873,124271.0
2025-04-28 13:00:00,264.09,264.24,263.43,263.44,116543.0,263.6673,263.8171,263.0084,263.0184,116543.0
2025-04-28 13:30:00,263.5,265.26,263.33,265.18,78060.0,263.0783,264.8354,262.9085,264.7556,78060.0
2025-04-28 14:00:00,265.12,265.55,264.75,265.03,91028.0,264.6957,265.125,264.3263,264.6058,91028.0
2025-04-28 14:30:00,265.13,265.59,264.83,265.17,151498.0,264.7057,265.1649,264.4061,264.7456,151498.0
2025-04-28 15:00:00,265.23,265.95,265.05,265.76,92042.0,264.8055,265.5243,264.6258,265.3346,92042.0
2025-04-28 15:30:00,265.69,266.29,265.2,265.52,462941.0,265.2648,265.8638,264.7755,265.095,462941.0
2025-04-29 09:30:00,265.4,267.56,265.22,265.78,333086.0,264.9752,267.1318,264.7955,265.3546,333086.0
2025-04-29 10:00:00,265.79,266.91,265.17,265.7,194240.0,265.3646,266.4828,264.7456,265.2747,194240.0
2025-04-29 10:30:00,265.63,267.74,265.63,267.57,204031.0,265.2049,267.3115,265.2049,267.1417,204031.0
2025-04-29 11:00:00,267.57,267.87,266.85,267.16,103209.0,267.1417,267.4413,266.4229,266.7324,103209.0
2025-04-29 11:30:00,267.22,267.37,266.41,266.62,68227.0,266.7923,266.9421,265.9836,266.1933,68227.0
2025-04-29 12:00:00,266.75,267.39,266.51,266.69,53184.0,266.3231,266.962,266.0834,266.2632,53184.0
2025-04-29 12:30:00,266.65,266.9,265.75,266.24,82147.0,266.2232,266.4728,265.3247,265.8139,82147.0
2025-04-29 13:00:00,266.22,267.16,265.86,266.87,70240.0,265.7939,266.7324,265.4345,266.4429,70240.0
2025-04-29 13:30:00,266.94,267.98,266.82,267.77,112654.0,266.5128,267.5511,266.393,267.3414,112654.0
2025-04-29 14:00:00,267.77,268.0,267.21,267.54,64790.0,267.3414,267.5711,266.7823,267.1118,64790.0
2025-04-29 14:30:00,267.55,267.76,267.16,267.57,77582.0,267.1218,267.3314,266.7324,267.1417,77582.0
2025-04-29 15:00:00,267.52,268.27,267.52,268.13,110647.0,267.0918,267.8406,267.0918,267.7009,110647.0
2025-04-29 15:30:00,268.13,268.58,267.52,267.67,264514.0,267.7009,268.1501,267.0918,267.2416,264514.0
2025-04-30 09:30:00,264.8,265.34,263.0,263.33,345811.0,264.3762,264.9153,262.5791,262.9085,345811.0
2025-04-30 10:00:00,263.31,264.82,263.18,264.81,95360.0,262.8886,264.3962,262.7588,264.3862,95360.0
2025-04-30 10:30:00,264.74,265.42,264.3,264.73,139814.0,264.3163,264.9952,263.877,264.3063,139814.0
2025-04-30 11:00:00,264.73,266.22,264.72,266.0,65314.0,264.3063,265.7939,264.2963,265.5743,65314.0
2025-04-30 11:30:00,266.0,266.57,265.7,266.24,70302.0,265.5743,266.1434,265.2747,265.8139,70302.0
2025-04-30 12:00:00,266.21,266.7,265.34,265.54,61601.0,265.7839,266.2731,264.9153,265.115,61601.0
2025-04-30 12:30:00,265.42,266.48,265.09,266.19,57910.0,264.9952,266.0535,264.6657,265.764,57910.0
2025-04-30 13:00:00,266.19,266.65,265.07,266.61,66232.0,265.764,266.2232,264.6458,266.1833,66232.0
2025-04-30 13:30:00,266.6,267.14,266.01,266.12,78821.0,266.1733,266.7124,265.5842,265.6941,78821.0
2025-04-30 14:00:00,266.02,267.18,265.71,266.42,126733.0,265.5942,266.7524,265.2847,265.9936,126733.0
2025-04-30 14:30:00,266.42,266.69,265.26,265.63,107466.0,265.9936,266.2632,264.8354,265.2049,107466.0
2025-04-30 15:00:00,265.66,266.28,265.42,265.63,111396.0,265.2348,265.8538,264.9952,265.2049,111396.0
2025-04-30 15:30:00,265.68,268.87,265.5,268.24,585847.0,265.2548,268.4397,265.0751,267.8107,585847.0
2025-05-01 09:30:00,273.4,274.6,270.71,271.26,496878.0,272.9624,274.1605,270.2767,270.8258,496878.0
2025-05-01 10:00:00,271.47,272.51,270.8,272.17,159411.0,271.0355,272.0738,270.3666,271.7344,159411.0
2025-05-01 10:30:00,272.29,273.83,272.08,273.83,150442.0,271.8542,273.3917,271.6445,273.3917,150442.0
2025-05-01 11:00:00,273.8,274.39,273.03,273.8,143106.0,273.3618,273.9508,272.593,273.3618,143106.0
2025-05-01 11:30:00,273.83,274.2,272.35,272.88,107303.0,273.3917,273.7611,271.9141,272.4433,107303.0
2025-05-01 12:00:00,272.81,272.98,271.65,272.47,132190.0,272.3734,272.5431,271.2152,272.0339,132190.0
2025-05-01 12:30:00,272.56,272.7,271.39,271.55,83937.0,272.1238,272.2635,270.9556,271.1154,83937.0
2025-05-01 13:00:00,271.55,272.27,271.41,271.82,89241.0,271.1154,271.8342,270.9756,271.3849,89241.0
2025-05-01 13:30:00,271.78,272.02,270.6,271.22,133718.0,271.345,271.5846,270.1669,270.7859,133718.0
2025-05-01 14:00:00,271.22,272.0,271.18,271.73,89714.0,270.7859,271.5647,270.746,271.2951,89714.0
2025-05-01 14:30:00,271.7,272.01,271.42,271.52,91624.0,271.2651,271.5746,270.9856,271.0854,91624.0
2025-05-01 15:00:00,271.5,271.53,270.98,271.38,112410.0,271.0655,271.0954,270.5463,270.9457,112410.0
2025-05-01 15:30:00,271.36,271.44,269.0,269.19,410503.0,270.9257,271.0056,268.5695,268.7592,410503.0
2025-05-02 09:30:00,274.46,274.79,272.25,273.59,433141.0,274.0207,274.3502,271.8143,273.1521,433141.0
2025-05-02 10:00:00,273.71,275.26,273.21,275.0,167679.0,273.2719,274.8194,272.7727,274.5599,167679.0
2025-05-02 10:30:00,275.0,275.04,273.63,274.31,155785.0,274.5599,274.5998,273.1921,273.871,155785.0
2025-05-02 11:00:00,274.4,274.71,273.53,273.68,182204.0,273.9608,274.2703,273.0922,273.242,182204.0
2025-05-02 11:30:00,273.66,275.5,273.63,275.35,148102.0,273.222,275.0591,273.1921,274.9093,148102.0
2025-05-02 12:00:00,275.38,276.32,275.22,275.82,117521.0,274.9392,275.8777,274.7795,275.3785,117521.0
2025-05-02 12:30:00,275.89,276.28,275.8,276.17,66902.0,275.4484,275.8378,275.3586,275.728,66902.0
2025-05-02 13:00:00,276.1,276.16,275.11,275.3,90039.0,275.6581,275.718,274.6697,274.8594,90039.0
2025-05-02 13:30:00,275.3,275.45,274.93,275.44,85832.0,274.8594,275.0091,274.49,274.9992,85832.0
2025-05-02 14:00:00,275.4,275.89,275.4,275.52,97313.0,274.9592,275.4484,274.9592,275.079,97313.0
2025-05-02 14:30:00,275.54,275.88,274.77,275.09,85088.0,275.099,275.4384,274.3302,274.6497,85088.0
2025-05-02 15:00:00,275.05,275.09,274.4,274.89,138993.0,274.6098,274.6497,273.9608,274.45,138993.0
2025-05-02 15:30:00,274.82,275.33,273.97,274.95,476847.0,274.3801,274.8893,273.5315,274.5099,476847.0
2025-05-05 09:30:00,273.37,275.78,273.37,275.14,250686.0,272.9325,275.3386,272.9325,274.6996,250686.0
2025-05-05 10:00:00,275.46,276.17,274.69,275.2,146872.0,275.0191,275.728,274.2504,274.7595,146872.0
2025-05-05 10:30:00,275.22,275.22,274.17,275.21,208711.0,274.7795,274.7795,273.7312,274.7695,208711.0
2025-05-05 11:00:00,275.21,275.8,274.77,274.77,160866.0,274.7695,275.3586,274.3302,274.3302,160866.0
2025-05-05 11:30:00,274.97,275.03,274.5,274.98,118172.0,274.5299,274.5898,274.0607,274.5399,118172.0
2025-05-05 12:00:00,274.94,275.48,274.79,275.05,119804.0,274.5,275.0391,274.3502,274.6098,119804.0
2025-05-05 12:30:00,275.07,275.27,274.58,274.89,94414.0,274.6297,274.8294,274.1405,274.45,94414.0
2025-05-05 13:00:00,274.86,275.06,274.38,274.62,142293.0,274.4201,274.6198,273.9409,274.1805,142293.0
2025-05-05 13:30:00,274.54,274.97,274.3,274.6,105477.0,274.1006,274.5299,273.861,274.1605,105477.0
2025-05-05 14:00:00,274.62,274.81,274.23,274.39,104856.0,274.1805,274.3702,273.7911,273.9508,104856.0
2025-05-05 14:30:00,274.35,274.57,274.11,274.13,97045.0,273.9109,274.1305,273.6713,273.6913,97045.0
2025-05-05 15:00:00,274.13,274.28,273.59,273.88,152506.0,273.6913,273.841,273.1521,273.4417,152506.0
2025-05-05 15:30:00,273.83,274.08,272.31,272.47,467565.0,273.3917,273.6413,271.8742,272.0339,467565.0
2025-05-06 09:30:00,269.82,271.0,268.54,270.19,375327.0,269.3881,270.5663,268.1102,269.7576,375327.0
2025-05-06 10:00:00,270.11,273.26,269.85,272.55,427405.0,269.6777,272.8226,269.4181,272.1138,427405.0
2025-05-06 10:30:00,272.6,273.9,272.55,273.49,336455.0,272.1637,273.4616,272.1138,273.0523,336455.0
2025-05-06 11:00:00,273.59,274.57,273.45,274.26,87561.0,273.1521,274.1305,273.0123,273.821,87561.0
2025-05-06 11:30:00,274.24,274.37,273.01,273.06,86045.0,273.8011,273.9309,272.573,272.623,86045.0
2025-05-06 12:00:00,273.06,274.8,272.96,273.57,106288.0,272.623,274.3602,272.5231,273.1321,106288.0
2025-05-06 12:30:00,273.46,273.67,272.53,272.59,76578.0,273.0223,273.232,272.0938,272.1537,76578.0
2025-05-06 13:00:00,272.72,273.27,272.54,272.81,86411.0,272.2835,272.8326,272.1038,272.3734,86411.0
2025-05-06 13:30:00,272.81,273.11,272.15,272.31,62201.0,272.3734,272.6729,271.7144,271.8742,62201.0
2025-05-06 14:00:00,272.32,273.25,272.15,273.14,72242.0,271.8841,272.8127,271.7144,272.7028,72242.0
2025-05-06 14:30:00,273.14,273.33,272.77,273.2,75688.0,272.7028,272.8925,272.3334,272.7627,75688.0
2025-05-06 15:00:00,273.3,273.44,272.69,273.07,71242.0,272.8626,273.0024,272.2536,272.6329,71242.0
2025-05-06 15:30:00,273.13,273.85,272.71,273.22,593238.0,272.6929,273.4117,272.2735,272.7827,593238.0
2025-05-07 09:30:00,273.71,276.2,273.71,275.66,237423.0,273.2719,275.7579,273.2719,275.2188,237423.0
2025-05-07 10:00:00,275.66,275.75,274.75,275.74,103656.0,275.2188,275.3087,274.3103,275.2987,103656.0
2025-05-07 10:30:00,275.69,275.91,274.08,274.3,121607.0,275.2488,275.4684,273.6413,273.861,121607.0
2025-05-07 11:00:00,274.37,276.45,274.0,276.28,133387.0,273.9309,276.0075,273.5615,275.8378,133387.0
2025-05-07 11:30:00,276.11,276.84,275.98,276.67,126948.0,275.6681,276.3969,275.5383,276.2272,126948.0
2025-05-07 12:00:00,276.64,277.47,276.53,276.71,123178.0,276.1972,277.0259,276.0874,276.2671,123178.0
2025-05-07 12:30:00,276.66,278.13,276.63,278.08,103710.0,276.2172,277.6848,276.1872,277.6349,103710.0
2025-05-07 13:00:00,278.08,278.3,277.67,278.04,72746.0,277.6349,277.8546,277.2256,277.595,72746.0
2025-05-07 13:30:00,278.07,278.11,276.61,277.0,90135.0,277.6249,277.6649,276.1673,276.5567,90135.0
2025-05-07 14:00:00,277.06,277.71,274.6,275.99,160885.0,276.6166,277.2655,274.1605,275.5483,160885.0
2025-05-07 14:30:00,275.99,277.71,275.53,277.5,129739.0,275.5483,277.2655,275.089,277.0559,129739.0
2025-05-07 15:00:00,277.56,277.71,275.97,276.11,84583.0,277.1158,277.2655,275.5283,275.6681,84583.0
2025-05-07 15:30:00,276.13,278.79,275.9,278.12,525519.0,275.688,278.3438,275.4584,277.6749,525519.0
2025-05-08 09:30:00,279.21,281.0,278.38,280.25,253584.0,278.7631,280.5503,277.9344,279.8015,253584.0
2025-05-08 10:00:00,280.25,280.93,279.21,280.31,130106.0,279.8015,280.4804,278.7631,279.8614,130106.0
2025-05-08 10:30:00,280.42,280.84,278.82,279.21,144570.0,279.9712,280.3905,278.3737,278.7631,144570.0
2025-05-08 11:00:00,279.21,281.56,279.07,281.04,111312.0,278.7631,281.1094,278.6233,280.5902,111312.0
2025-05-08 11:30:00,281.04,282.69,280.72,281.84,148103.0,280.5902,282.2375,280.2707,281.3889,148103.0
2025-05-08 12:00:00,281.83,282.95,281.81,282.13,90773.0,281.3789,282.4971,281.359,281.6784,90773.0
2025-05-08 12:30:00,282.13,282.59,281.98,282.43,63097.0,281.6784,282.1377,281.5287,281.978,63097.0
2025-05-08 13:00:00,282.49,283.05,282.01,282.99,86984.0,282.0379,282.597,281.5586,282.5371,86984.0
2025-05-08 13:30:00,282.98,282.98,282.06,282.06,54649.0,282.5271,282.5271,281.6086,281.6086,54649.0
2025-05-08 14:00:00,282.0,282.58,281.87,282.18,67985.0,281.5487,282.1277,281.4189,281.7284,67985.0
2025-05-08 14:30:00,282.2,282.88,282.09,282.16,89806.0,281.7483,282.4272,281.6385,281.7084,89806.0
2025-05-08 15:00:00,282.16,282.17,281.13,281.88,155774.0,281.7084,281.7184,280.68,281.4288,155774.0
2025-05-08 15:30:00,281.88,282.05,279.38,279.79,469476.0,281.4288,281.5986,278.9328,279.3422,469476.0
2025-05-09 09:30:00,281.62,282.48,279.97,280.65,275919.0,281.1693,282.0279,279.5219,280.2008,275919.0
2025-05-09 10:00:00,280.7,280.96,277.77,278.12,249545.0,280.2507,280.5103,277.3254,277.6749,249545.0
2025-05-09 10:30:00,278.11,278.57,275.82,277.44,198253.0,277.6649,278.1241,275.3785,276.996,198253.0
2025-05-09 11:00:00,277.42,278.13,276.6,276.93,109387.0,276.976,277.6848,276.1573,276.4868,109387.0
2025-05-09 11:30:00,276.86,277.49,276.51,277.31,95156.0,276.4169,277.0459,276.0674,276.8662,95156.0
2025-05-09 12:00:00,277.39,277.4,275.86,276.05,176407.0,276.946,276.956,275.4185,275.6082,176407.0
2025-05-09 12:30:00,276.0,276.48,275.24,275.39,136224.0,275.5583,276.0375,274.7995,274.9492,136224.0
2025-05-09 13:00:00,275.38,275.97,274.97,275.61,84221.0,274.9392,275.5283,274.5299,275.1689,84221.0
2025-05-09 13:30:00,275.73,275.91,275.07,275.2,100178.0,275.2887,275.4684,274.6297,274.7595,100178.0
2025-05-09 14:00:00,275.2,275.3,273.88,274.43,188604.0,274.7595,274.8594,273.4417,273.9908,188604.0
2025-05-09 14:30:00,274.48,275.04,274.43,274.62,82932.0,274.0407,274.5998,273.9908,274.1805,82932.0
2025-05-09 15:00:00,274.65,275.18,274.62,274.95,85876.0,274.2104,274.7396,274.1805,274.5099,85876.0
2025-05-09 15:30:00,274.97,275.69,274.64,275.41,300950.0,274.5299,275.2488,274.2004,274.9692,300950.0
2025-05-12 09:30:00,285.0,286.36,283.23,285.52,591464.0,284.5439,285.9017,282.7767,285.063,591464.0
2025-05-12 10:00:00,285.55,286.82,284.93,285.13,350522.0,285.093,286.3609,284.474,284.6736,350522.0
2025-05-12 10:30:00,285.13,286.54,283.93,285.54,318993.0,284.6736,286.0814,283.4756,285.083,318993.0
2025-05-12 11:00:00,285.56,286.12,285.08,285.83,157606.0,285.103,285.6621,284.6237,285.3725,157606.0
2025-05-12 11:30:00,285.84,286.55,285.62,286.13,111961.0,285.3825,286.0914,285.1629,285.672,111961.0
2025-05-12 12:00:00,286.09,286.57,285.5,285.88,108344.0,285.6321,286.1113,285.0431,285.4224,108344.0
2025-05-12 12:30:00,285.74,287.09,285.62,286.99,94448.0,285.2827,286.6305,285.1629,286.5307,94448.0
2025-05-12 13:00:00,286.98,287.65,286.97,287.61,141677.0,286.5207,287.1896,286.5107,287.1497,141677.0
2025-05-12 13:30:00,287.57,288.12,287.4,287.66,93945.0,287.1097,287.6589,286.94,287.1996,93945.0
2025-05-12 14:00:00,287.73,288.15,287.41,288.03,108004.0,287.2695,287.6888,286.95,287.569,108004.0
2025-05-12 14:30:00,288.02,288.33,287.71,287.78,108966.0,287.559,287.8685,287.2495,287.3194,108966.0
2025-05-12 15:00:00,287.77,288.24,287.27,287.5,133150.0,287.3094,287.7787,286.8102,287.0399,133150.0
2025-05-12 15:30:00,287.45,288.97,287.45,288.89,506672.0,286.9899,288.5075,286.9899,288.4276,506672.0
2025-05-13 09:30:00,291.0,291.74,289.11,291.63,423135.0,290.5342,291.2731,288.6473,291.1632,423135.0
2025-05-13 10:00:00,291.63,292.5,291.09,291.56,260020.0,291.1632,292.0318,290.6241,291.0934,260020.0
2025-05-13 10:30:00,291.5,292.1,291.0,291.98,209837.0,291.0334,291.6325,290.5342,291.5127,209837.0
2025-05-13 11:00:00,291.87,292.48,291.43,292.37,176098.0,291.4029,292.0119,290.9636,291.9021,176098.0
2025-05-13 11:30:00,292.29,292.75,291.57,291.88,140030.0,291.8222,292.2814,291.1033,291.4128,140030.0
2025-05-13 12:00:00,291.88,292.74,291.8,292.08,118017.0,291.4128,292.2715,291.333,291.6125,118017.0
2025-05-13 12:30:00,292.07,292.46,291.89,291.9,205664.0,291.6025,291.9919,291.4228,291.4328,205664.0
2025-05-13 13:00:00,291.98,292.11,291.26,291.3,162772.0,291.5127,291.6425,290.7938,290.8338,162772.0
2025-05-13 13:30:00,291.37,291.61,290.18,290.25,130629.0,290.9037,291.1433,289.7156,289.7854,130629.0
2025-05-13 14:00:00,290.25,290.34,289.37,289.47,138696.0,289.7854,289.8753,288.9069,289.0067,138696.0
2025-05-13 14:30:00,289.45,289.67,289.1,289.46,220751.0,288.9867,289.2064,288.6373,288.9967,220751.0
2025-05-13 15:00:00,289.48,290.13,289.04,289.68,281030.0,289.0167,289.6656,288.5774,289.2164,281030.0
2025-05-13 15:30:00,289.71,290.91,288.93,289.16,602283.0,289.2463,290.4444,288.4676,288.6972,602283.0
2025-05-14 09:30:00,293.5,293.59,290.87,291.97,672294.0,293.0302,293.1201,290.4045,291.5027,672294.0
2025-05-14 10:00:00,292.0,295.8,291.76,295.62,416255.0,291.5326,295.3266,291.293,295.1469,416255.0
2025-05-14 10:30:00,295.7,296.05,294.51,294.61,425696.0,295.2267,295.5762,294.0386,294.1385,425696.0
2025-05-14 11:00:00,294.62,294.62,293.24,294.01,185780.0,294.1485,294.1485,292.7707,293.5394,185780.0
2025-05-14 11:30:00,293.99,294.01,292.45,292.79,159636.0,293.5195,293.5394,291.9819,292.3214,159636.0
2025-05-14 12:00:00,292.69,293.16,292.01,292.54,150444.0,292.2215,292.6908,291.5426,292.0718,150444.0
2025-05-14 12:30:00,292.54,292.64,291.41,291.49,123848.0,292.0718,292.1716,290.9436,291.0235,123848.0
2025-05-14 13:00:00,291.4,291.83,290.11,290.63,209907.0,290.9336,291.3629,289.6457,290.1648,209907.0
2025-05-14 13:30:00,290.64,291.71,290.54,290.85,268642.0,290.1748,291.2431,290.075,290.3845,268642.0
2025-05-14 14:00:00,290.85,291.2,290.31,290.46,275359.0,290.3845,290.7339,289.8454,289.9951,275359.0
2025-05-14 14:30:00,290.5,291.43,290.37,290.73,177200.0,290.035,290.9636,289.9053,290.2647,177200.0
2025-05-14 15:00:00,290.79,290.95,289.79,289.91,250570.0,290.3246,290.4843,289.3262,289.446,250570.0
2025-05-14 15:30:00,289.89,291.04,289.26,290.74,803118.0,289.426,290.5742,288.797,290.2747,803118.0
2025-05-15 09:30:00,289.57,291.18,287.95,291.09,404084.0,289.1065,290.714,287.4891,290.6241,404084.0
2025-05-15 10:00:00,291.12,291.97,289.6,289.68,261350.0,290.6541,291.5027,289.1365,289.2164,261350.0
2025-05-15 10:30:00,289.72,289.9,289.2,289.34,250732.0,289.2563,289.436,288.7371,288.8769,250732.0
2025-05-15 11:00:00,289.25,291.39,289.11,291.05,141090.0,288.7871,290.9236,288.6473,290.5842,141090.0
2025-05-15 11:30:00,291.01,291.02,290.42,290.56,202738.0,290.5442,290.5542,289.9552,290.095,202738.0
2025-05-15 12:00:00,290.56,290.92,289.86,290.17,186523.0,290.095,290.4544,289.3961,289.7056,186523.0
2025-05-15 12:30:00,290.17,290.73,290.03,290.34,123416.0,289.7056,290.2647,289.5658,289.8753,123416.0
2025-05-15 13:00:00,290.34,291.08,290.17,290.88,65581.0,289.8753,290.6141,289.7056,290.4144,65581.0
2025-05-15 13:30:00,290.83,290.93,290.0,290.05,140813.0,290.3645,290.4644,289.5359,289.5858,140813.0
2025-05-15 14:00:00,290.05,290.2,289.22,290.19,139769.0,289.5858,289.7355,288.7571,289.7255,139769.0
2025-05-15 14:30:00,290.27,290.47,289.64,290.06,134326.0,289.8054,290.0051,289.1764,289.5958,134326.0
2025-05-15 15:00:00,290.01,290.54,289.48,289.82,128839.0,289.5458,290.075,289.0167,289.3561,128839.0
2025-05-15 15:30:00,289.88,290.9,289.88,290.76,359122.0,289.416,290.4344,289.416,290.2946,359122.0
2025-05-16 09:30:00,291.09,291.51,289.72,291.03,344739.0,290.6241,291.0434,289.2563,290.5642,344739.0
2025-05-16 10:00:00,290.7,291.45,290.26,290.57,97204.0,290.2347,290.9835,289.7954,290.1049,97204.0
2025-05-16 10:30:00,290.64,291.2,289.94,290.91,120945.0,290.1748,290.7339,289.4759,290.4444,120945.0
2025-05-16 11:00:00,290.91,291.38,290.66,291.16,67923.0,290.4444,290.9136,290.1948,290.694,67923.0
2025-05-16 11:30:00,291.21,291.87,290.84,290.84,97424.0,290.7439,291.4029,290.3745,290.3745,97424.0
2025-05-16 12:00:00,290.82,291.48,290.7,291.08,57906.0,290.3545,291.0135,290.2347,290.6141,57906.0
2025-05-16 12:30:00,291.15,291.56,290.89,291.33,54230.0,290.684,291.0934,290.4244,290.8637,54230.0
2025-05-16 13:00:00,291.24,291.55,291.11,291.52,66652.0,290.7739,291.0834,290.6441,291.0534,66652.0
2025-05-16 13:30:00,291.44,291.65,290.93,291.16,58197.0,290.9735,291.1832,290.4644,290.694,58197.0
2025-05-16 14:00:00,291.16,291.67,291.01,291.51,52091.0,290.694,291.2032,290.5442,291.0434,52091.0
2025-05-16 14:30:00,291.54,292.17,291.47,291.84,60398.0,291.0734,291.7024,291.0035,291.3729,60398.0
2025-05-16 15:00:00,291.88,292.16,291.48,291.48,162604.0,291.4128,291.6924,291.0135,291.0135,162604.0
2025-05-16 15:30:00,291.47,291.57,290.68,291.12,412343.0,291.0035,291.1033,290.2148,290.6541,412343.0
2025-05-19 09:30:00,288.1,289.64,287.41,288.96,372332.0,287.6389,289.1764,286.95,288.4975,372332.0
2025-05-19 10:00:00,289.01,289.9,288.36,288.68,190572.0,288.5474,289.436,287.8985,288.218,190572.0
2025-05-19 10:30:00,288.68,288.99,288.25,288.57,125406.0,288.218,288.5275,287.7887,288.1081,125406.0
2025-05-19 11:00:00,288.62,289.35,288.55,288.87,121843.0,288.1581,288.8869,288.0882,288.4077,121843.0
2025-05-19 11:30:00,288.81,289.76,288.78,289.01,122605.0,288.3478,289.2962,288.3178,288.5474,122605.0
2025-05-19 12:00:00,288.97,289.12,288.56,288.94,234027.0,288.5075,288.6573,288.0982,288.4775,234027.0
2025-05-19 12:30:00,288.94,288.95,287.84,288.25,182700.0,288.4775,288.4875,287.3793,287.7887,182700.0
2025-05-19 13:00:00,288.27,289.23,288.25,288.99,196004.0,287.8086,288.7671,287.7887,288.5275,196004.0
2025-05-19 13:30:00,288.97,289.4,288.73,288.94,136697.0,288.5075,288.9368,288.2679,288.4775,136697.0
2025-05-19 14:00:00,288.94,289.15,288.12,288.35,129482.0,288.4775,288.6872,287.6589,287.8885,129482.0
2025-05-19 14:30:00,288.35,288.93,288.23,288.44,169691.0,287.8885,288.4676,287.7687,287.9783,169691.0
2025-05-19 15:00:00,288.44,288.66,288.1,288.35,176149.0,287.9783,288.198,287.6389,287.8885,176149.0
2025-05-19 15:30:00,288.35,288.72,286.91,287.52,715484.0,287.8885,288.2579,286.4508,287.0598,715484.0
2025-05-20 09:30:00,288.09,288.44,285.4,285.94,328912.0,287.6289,287.9783,284.9432,285.4823,328912.0
2025-05-20 10:00:00,286.01,286.19,285.21,285.4,142860.0,285.5522,285.7319,284.7535,284.9432,142860.0
2025-05-20 10:30:00,285.4,287.23,285.23,286.26,142409.0,284.9432,286.7703,284.7735,285.8018,142409.0
2025-05-20 11:00:00,286.25,287.06,286.14,287.04,143927.0,285.7919,286.6006,285.682,286.5806,143927.0
2025-05-20 11:30:00,287.04,287.16,285.93,286.4,109641.0,286.5806,286.7004,285.4724,285.9416,109641.0
2025-05-20 12:00:00,286.4,286.5,285.6,286.0,130055.0,285.9416,286.0415,285.1429,285.5423,130055.0
2025-05-20 12:30:00,286.0,286.76,285.99,286.41,81750.0,285.5423,286.301,285.5323,285.9516,81750.0
2025-05-20 13:00:00,286.46,287.15,286.36,287.04,118320.0,286.0015,286.6904,285.9017,286.5806,118320.0
2025-05-20 13:30:00,286.98,287.46,286.76,287.44,81856.0,286.5207,286.9999,286.301,286.9799,81856.0
2025-05-20 14:00:00,287.43,287.6,286.21,286.31,103741.0,286.97,287.1397,285.7519,285.8518,103741.0
2025-05-20 14:30:00,286.31,286.79,286.11,286.63,99850.0,285.8518,286.331,285.6521,286.1712,99850.0
2025-05-20 15:00:00,286.59,287.01,286.0,286.92,138259.0,286.1313,286.5506,285.5423,286.4608,138259.0
2025-05-20 15:30:00,286.92,288.07,286.92,287.98,421994.0,286.4608,287.6089,286.4608,287.5191,421994.0
2025-05-21 09:30:00,284.41,286.42,283.71,285.63,337155.0,283.9548,285.9616,283.2559,285.1728,337155.0
2025-05-21 10:00:00,285.71,286.3,285.45,285.72,227804.0,285.2527,285.8418,284.9931,285.2627,227804.0
2025-05-21 10:30:00,285.76,286.35,285.57,286.24,205520.0,285.3026,285.8917,285.1129,285.7819,205520.0
2025-05-21 11:00:00,286.26,287.04,285.9,286.46,196690.0,285.8018,286.5806,285.4424,286.0015,196690.0
2025-05-21 11:30:00,286.48,287.18,286.29,286.55,110752.0,286.0215,286.7204,285.8318,286.0914,110752.0
2025-05-21 12:00:00,286.63,287.34,286.52,286.83,71257.0,286.1712,286.8801,286.0614,286.3709,71257.0
2025-05-21 12:30:00,286.76,287.63,286.73,286.91,112118.0,286.301,287.1696,286.2711,286.4508,112118.0
2025-05-21 13:00:00,286.98,287.02,283.17,283.22,151435.0,286.5207,286.5606,282.7168,282.7667,151435.0
2025-05-21 13:30:00,283.21,285.14,282.86,284.6,145271.0,282.7567,284.6836,282.4073,284.1445,145271.0
2025-05-21 14:00:00,284.59,284.78,283.69,284.12,160518.0,284.1345,284.3242,283.2359,283.6653,160518.0
2025-05-21 14:30:00,284.11,284.55,283.4,283.52,170105.0,283.6553,284.0946,282.9464,283.0662,170105.0
2025-05-21 15:00:00,283.51,283.7,281.11,281.32,198054.0,283.0562,283.2459,280.6601,280.8697,198054.0
2025-05-21 15:30:00,281.37,282.92,281.37,282.17,520388.0,280.9197,282.4672,280.9197,281.7184,520388.0
2025-05-22 09:30:00,282.5,284.08,281.02,283.53,490268.0,282.0479,283.6253,280.5702,283.0762,490268.0
2025-05-22 10:00:00,283.63,284.96,283.56,284.3,242053.0,283.176,284.5039,283.1062,283.845,242053.0
2025-05-22 10:30:00,284.22,284.43,283.5,284.36,181035.0,283.7651,283.9748,283.0463,283.9049,181035.0
2025-05-22 11:00:00,284.37,285.29,284.22,284.34,190609.0,283.9149,284.8334,283.7651,283.8849,190609.0
2025-05-22 11:30:00,284.34,285.28,284.34,284.93,141031.0,283.8849,284.8234,283.8849,284.474,141031.0
2025-05-22 12:00:00,284.94,285.42,284.38,284.5,125746.0,284.4839,284.9632,283.9248,284.0447,125746.0
2025-05-22 12:30:00,284.5,284.55,283.93,284.31,139936.0,284.0447,284.0946,283.4756,283.855,139936.0
2025-05-22 13:00:00,284.36,285.75,284.27,285.39,245162.0,283.9049,285.2927,283.815,284.9332,245162.0
2025-05-22 13:30:00,285.39,286.18,285.19,285.91,157621.0,284.9332,285.722,284.7335,285.4524,157621.0
2025-05-22 14:00:00,285.91,286.35,285.8,286.03,123050.0,285.4524,285.8917,285.3426,285.5722,123050.0
2025-05-22 14:30:00,285.99,286.14,285.47,285.48,240301.0,285.5323,285.682,285.0131,285.0231,240301.0
2025-05-22 15:00:00,285.51,286.0,285.31,285.65,298034.0,285.053,285.5423,284.8534,285.1928,298034.0
2025-05-22 15:30:00,285.68,286.13,283.0,283.25,920866.0,285.2228,285.672,282.5471,282.7967,920866.0
2025-05-23 09:30:00,279.0,280.4,278.06,278.37,468016.0,278.5535,279.9512,277.615,277.9245,468016.0
2025-05-23 10:00:00,278.37,280.47,278.37,279.7,261896.0,277.9245,280.0211,277.9245,279.2523,261896.0
2025-05-23 10:30:00,279.75,280.38,278.96,279.03,157007.0,279.3023,279.9312,278.5135,278.5834,157007.0
2025-05-23 11:00:00,278.96,279.67,278.79,279.62,138203.0,278.5135,279.2224,278.3438,279.1725,138203.0
2025-05-23 11:30:00,279.62,280.29,279.19,279.19,95535.0,279.1725,279.8414,278.7432,278.7432,95535.0
2025-05-23 12:00:00,279.25,279.81,278.89,279.54,143627.0,278.8031,279.3622,278.4436,279.0926,143627.0
2025-05-23 12:30:00,279.49,279.92,279.14,279.67,106805.0,279.0427,279.472,278.6932,279.2224,106805.0
2025-05-23 13:00:00,279.68,280.11,279.59,280.11,183161.0,279.2324,279.6617,279.1425,279.6617,183161.0
2025-05-23 13:30:00,280.01,280.39,279.58,280.23,149205.0,279.5618,279.9412,279.1325,279.7815,149205.0
2025-05-23 14:00:00,280.18,280.74,279.33,279.72,104548.0,279.7316,280.2907,278.8829,279.2723,104548.0
2025-05-23 14:30:00,279.71,280.2,279.67,279.9,111562.0,279.2623,279.7515,279.2224,279.452,111562.0
2025-05-23 15:00:00,279.86,280.12,271.89,274.1,1482617.0,279.4121,279.6717,271.4548,273.6613,1482617.0
2025-05-23 15:30:00,274.1,274.7,271.65,273.14,1484379.0,273.6613,274.2603,271.2152,272.7028,1484379.0
2025-05-27 09:30:00,273.17,275.06,270.29,274.56,1447608.0,272.7328,274.6198,269.8574,274.1206,1447608.0
2025-05-27 10:00:00,274.56,275.91,274.3,275.06,563649.0,274.1206,275.4684,273.861,274.6198,563649.0
2025-05-27 10:30:00,275.11,276.42,275.06,275.46,423441.0,274.6697,275.9776,274.6198,275.0191,423441.0
2025-05-27 11:00:00,275.51,275.63,274.78,275.42,412995.0,275.069,275.1888,274.3402,274.9792,412995.0
2025-05-27 11:30:00,275.41,276.31,275.29,275.97,491384.0,274.9692,275.8678,274.8494,275.5283,491384.0
2025-05-27 12:00:00,275.97,276.85,275.88,276.53,139808.0,275.5283,276.4069,275.4384,276.0874,139808.0
2025-05-27 12:30:00,276.53,277.66,276.5,277.44,267070.0,276.0874,277.2156,276.0575,276.996,267070.0
2025-05-27 13:00:00,277.44,278.33,277.38,277.92,269222.0,276.996,277.8845,276.936,277.4752,269222.0
2025-05-27 13:30:00,277.92,278.43,277.54,278.14,141666.0,277.4752,277.9844,277.0958,277.6948,141666.0
2025-05-27 14:00:00,278.22,278.58,277.56,277.61,150382.0,277.7747,278.1341,277.1158,277.1657,150382.0
2025-05-27 14:30:00,277.61,278.03,277.45,277.66,196576.0,277.1657,277.585,277.0059,277.2156,196576.0
2025-05-27 15:00:00,277.64,278.04,277.05,277.37,287847.0,277.1956,277.595,276.6066,276.9261,287847.0
2025-05-27 15:30:00,277.37,277.43,276.05,277.24,847852.0,276.9261,276.986,275.6082,276.7963,847852.0
2025-05-28 09:30:00,277.71,278.81,275.82,276.99,779477.0,277.2655,278.3638,275.3785,276.5467,779477.0
2025-05-28 10:00:00,276.99,277.54,274.93,274.97,365814.0,276.5467,277.0958,274.49,274.5299,365814.0
2025-05-28 10:30:00,275.01,275.06,273.58,274.71,445806.0,274.5698,274.6198,273.1421,274.2703,445806.0
2025-05-28 11:00:00,274.75,275.49,274.6,275.01,357585.0,274.3103,275.0491,274.1605,274.5698,357585.0
2025-05-28 11:30:00,275.02,275.44,274.82,275.13,183205.0,274.5798,274.9992,274.3801,274.6896,183205.0
2025-05-28 12:00:00,275.2,276.43,275.2,276.3,255561.0,274.7595,275.9876,274.7595,275.8578,255561.0
2025-05-28 12:30:00,276.36,276.36,275.14,275.37,223826.0,275.9177,275.9177,274.6996,274.9293,223826.0
2025-05-28 13:00:00,275.38,275.74,275.2,275.25,246558.0,274.9392,275.2987,274.7595,274.8095,246558.0
2025-05-28 13:30:00,275.27,275.28,274.38,274.55,262703.0,274.8294,274.8394,273.9409,274.1106,262703.0
2025-05-28 14:00:00,274.55,275.57,274.5,275.06,367315.0,274.1106,275.1289,274.0607,274.6198,367315.0
2025-05-28 14:30:00,275.06,275.12,273.98,275.06,355316.0,274.6198,274.6797,273.5415,274.6198,355316.0
2025-05-28 15:00:00,275.03,275.46,274.69,274.91,600363.0,274.5898,275.0191,274.2504,274.47,600363.0
2025-05-28 15:30:00,274.98,276.54,274.07,276.36,1340221.0,274.5399,276.0974,273.6313,275.9177,1340221.0
2025-05-29 09:30:00,263.59,266.5,254.5,258.76,4647138.0,263.1681,266.0735,254.0927,258.3459,4647138.0
2025-05-29 10:00:00,258.75,259.03,254.75,257.25,2178208.0,258.3359,258.6154,254.3423,256.8383,2178208.0
2025-05-29 10:30:00,257.16,260.25,256.8,258.98,1126302.0,256.7484,259.8335,256.389,258.5655,1126302.0
2025-05-29 11:00:00,259.0,259.45,257.25,259.36,884704.0,258.5855,259.0347,256.8383,258.9449,884704.0
2025-05-29 11:30:00,259.36,260.73,258.05,258.28,1084003.0,258.9449,260.3127,257.637,257.8666,1084003.0
2025-05-29 12:00:00,258.27,262.07,257.46,260.44,786738.0,257.8566,261.6506,257.0479,260.0232,786738.0
2025-05-29 12:30:00,260.51,261.5,259.94,260.91,654737.0,260.093,261.0815,259.524,260.4924,654737.0
2025-05-29 13:00:00,260.9,261.68,260.64,261.0,557665.0,260.4824,261.2612,260.2228,260.5823,557665.0
2025-05-29 13:30:00,261.14,263.28,260.79,261.06,678409.0,260.722,262.8586,260.3726,260.6422,678409.0
2025-05-29 14:00:00,261.11,263.17,260.96,262.81,717932.0,260.6921,262.7488,260.5423,262.3894,717932.0
2025-05-29 14:30:00,262.81,266.32,262.81,266.22,1493888.0,262.3894,265.8938,262.3894,265.7939,1493888.0
2025-05-29 15:00:00,266.23,266.82,264.4,265.16,1101115.0,265.8039,266.393,263.9768,264.7356,1101115.0
2025-05-29 15:30:00,265.16,267.79,265.15,266.93,2074761.0,264.7356,267.3614,264.7256,266.5028,2074761.0
2025-05-30 09:30:00,268.08,269.74,264.71,264.88,939732.0,267.6509,269.3083,264.2863,264.4561,939732.0
2025-05-30 10:00:00,264.99,265.55,263.77,264.48,493579.0,264.5659,265.125,263.3478,264.0567,493579.0
2025-05-30 10:30:00,264.38,264.81,262.13,262.74,474344.0,263.9569,264.3862,261.7105,262.3195,474344.0
2025-05-30 11:00:00,262.78,264.45,262.7,264.19,286033.0,262.3594,264.0267,262.2795,263.7672,286033.0
2025-05-30 11:30:00,264.15,264.5,263.43,263.55,325158.0,263.7272,264.0767,263.0084,263.1282,325158.0
2025-05-30 12:00:00,263.54,263.98,262.07,262.08,290848.0,263.1182,263.5575,261.6506,261.6605,290848.0
2025-05-30 12:30:00,262.22,262.71,261.46,261.81,314545.0,261.8003,262.2895,261.0415,261.391,314545.0
2025-05-30 13:00:00,261.9,262.92,261.86,262.06,232448.0,261.4808,262.4992,261.4409,261.6406,232448.0
2025-05-30 13:30:00,262.06,262.13,260.7,260.8,264798.0,261.6406,261.7105,260.2827,260.3826,264798.0
2025-05-30 14:00:00,260.92,263.66,260.86,263.56,346623.0,260.5024,263.238,260.4425,263.1382,346623.0
2025-05-30 14:30:00,263.56,264.14,263.18,263.91,189029.0,263.1382,263.7172,262.7588,263.4876,189029.0
2025-05-30 15:00:00,263.87,264.88,263.59,264.78,265440.0,263.4477,264.4561,263.1681,264.3562,265440.0
2025-05-30 15:30:00,264.74,265.48,263.32,265.44,1080802.0,264.3163,265.0551,262.8986,265.0152,1080802.0
2025-06-02 09:30:00,263.11,263.79,259.81,259.81,747330.0,262.6889,263.3678,259.3942,259.3942,747330.0
2025-06-02 10:00:00,259.81,261.21,259.14,261.13,467095.0,259.3942,260.7919,258.7252,260.7121,467095.0
2025-06-02 10:30:00,261.07,262.04,260.92,261.98,247279.0,260.6522,261.6206,260.5024,261.5607,247279.0
2025-06-02 11:00:00,261.97,262.75,261.72,262.38,315148.0,261.5507,262.3295,261.3011,261.9601,315148.0
2025-06-02 11:30:00,262.43,262.64,261.42,261.75,224942.0,262.01,262.2196,261.0016,261.3311,224942.0
2025-06-02 12:00:00,261.78,261.81,260.95,261.11,239964.0,261.361,261.391,260.5323,260.6921,239964.0
2025-06-02 12:30:00,261.06,261.75,260.87,261.7,262219.0,260.6422,261.3311,260.4525,261.2811,262219.0
2025-06-02 13:00:00,261.74,261.94,261.45,261.59,276733.0,261.3211,261.5208,261.0315,261.1713,276733.0
2025-06-02 13:30:00,261.6,261.82,261.26,261.32,158900.0,261.1813,261.401,260.8418,260.9018,158900.0
2025-06-02 14:00:00,261.3,262.26,261.19,261.9,310714.0,260.8818,261.8402,260.772,261.4808,310714.0
2025-06-02 14:30:00,261.9,262.25,261.68,262.23,262613.0,261.4808,261.8303,261.2612,261.8103,262613.0
2025-06-02 15:00:00,262.23,262.57,261.31,261.53,360319.0,261.8103,262.1498,260.8918,261.1114,360319.0
2025-06-02 15:30:00,261.53,261.77,260.82,261.4,934724.0,261.1114,261.351,260.4026,260.9816,934724.0
2025-06-03 09:30:00,262.0,263.94,261.4,261.78,976901.0,261.5807,263.5176,260.9816,261.361,976901.0
2025-06-03 10:00:00,261.89,262.52,261.36,262.27,550342.0,261.4708,262.0998,260.9417,261.8502,550342.0
2025-06-03 10:30:00,262.21,264.06,261.9,263.99,286783.0,261.7903,263.6374,261.4808,263.5675,286783.0
2025-06-03 11:00:00,263.88,264.39,263.15,263.81,276139.0,263.4577,263.9668,262.7288,263.3878,276139.0
2025-06-03 11:30:00,263.87,263.94,262.97,263.24,322485.0,263.4477,263.5176,262.5491,262.8187,322485.0
2025-06-03 12:00:00,263.19,263.93,262.96,263.56,223498.0,262.7688,263.5076,262.5391,263.1382,223498.0
2025-06-03 12:30:00,263.56,263.77,263.29,263.49,178662.0,263.1382,263.3478,262.8686,263.0683,178662.0
2025-06-03 13:00:00,263.51,263.56,262.99,263.11,150276.0,263.0882,263.1382,262.5691,262.6889,150276.0
2025-06-03 13:30:00,263.17,263.67,262.69,263.0,267334.0,262.7488,263.248,262.2696,262.5791,267334.0
2025-06-03 14:00:00,262.95,263.2,262.53,263.13,303283.0,262.5291,262.7787,262.1098,262.7089,303283.0
2025-06-03 14:30:00,263.19,263.94,263.19,263.5,140255.0,262.7688,263.5176,262.7688,263.0783,140255.0
2025-06-03 15:00:00,263.5,264.18,263.36,263.49,406636.0,263.0783,263.7572,262.9385,263.0683,406636.0
2025-06-03 15:30:00,263.49,264.75,263.38,264.51,790406.0,263.0683,264.3263,262.9585,264.0866,790406.0
2025-06-04 09:30:00,264.19,265.5,263.25,263.29,612842.0,263.7672,265.0751,262.8287,262.8686,612842.0
2025-06-04 10:00:00,263.22,263.73,261.92,262.9,488092.0,262.7987,263.3079,261.5008,262.4792,488092.0
2025-06-04 10:30:00,262.82,264.0,262.82,263.81,265479.0,262.3994,263.5775,262.3994,263.3878,265479.0
2025-06-04 11:00:00,263.78,264.48,263.45,263.95,369955.0,263.3578,264.0567,263.0283,263.5275,369955.0
2025-06-04 11:30:00,263.87,263.97,262.98,263.04,179834.0,263.4477,263.5475,262.5591,262.619,179834.0
2025-06-04 12:00:00,262.99,263.21,261.66,261.76,222599.0,262.5691,262.7887,261.2412,261.341,222599.0
2025-06-04 12:30:00,261.69,262.67,261.62,262.64,147313.0,261.2712,262.2496,261.2013,262.2196,147313.0
2025-06-04 13:00:00,262.64,263.41,262.61,263.06,207002.0,262.2196,262.9884,262.1897,262.639,207002.0
2025-06-04 13:30:00,263.04,263.44,262.94,263.27,110006.0,262.619,263.0184,262.5192,262.8486,110006.0
2025-06-04 14:00:00,263.27,264.25,263.26,263.32,220661.0,262.8486,263.8271,262.8386,262.8986,220661.0
2025-06-04 14:30:00,263.34,263.67,263.22,263.5,254009.0,262.9185,263.248,262.7987,263.0783,254009.0
2025-06-04 15:00:00,263.5,263.79,263.17,263.26,315085.0,263.0783,263.3678,262.7488,262.8386,315085.0
2025-06-04 15:30:00,263.28,263.45,262.75,263.2,653307.0,262.8586,263.0283,262.3295,262.7787,653307.0
2025-06-05 09:30:00,263.71,265.51,263.63,264.65,613344.0,263.2879,265.085,263.2081,264.2264,613344.0
2025-06-05 10:00:00,264.71,266.4,264.59,265.96,481928.0,264.2863,265.9736,264.1665,265.5343,481928.0
2025-06-05 10:30:00,266.0,267.28,265.0,267.28,421625.0,265.5743,266.8522,264.5759,266.8522,421625.0
2025-06-05 11:00:00,267.31,267.79,266.81,267.61,361301.0,266.8822,267.3614,266.383,267.1817,361301.0
2025-06-05 11:30:00,267.6,268.39,267.39,268.13,309418.0,267.1717,267.9604,266.962,267.7009,309418.0
2025-06-05 12:00:00,268.1,268.45,267.38,267.69,187179.0,267.6709,268.0203,266.9521,267.2616,187179.0
2025-06-05 12:30:00,267.63,267.72,265.56,265.85,295878.0,267.2017,267.2915,265.135,265.4245,295878.0
2025-06-05 13:00:00,265.81,267.61,265.65,267.34,273943.0,265.3846,267.1817,265.2248,266.9121,273943.0
2025-06-05 13:30:00,267.35,268.75,267.29,268.06,314386.0,266.9221,268.3199,266.8622,267.631,314386.0
2025-06-05 14:00:00,268.02,268.31,267.1,268.05,174625.0,267.591,267.8806,266.6725,267.621,174625.0
2025-06-05 14:30:00,268.03,268.39,267.82,267.93,179752.0,267.601,267.9604,267.3913,267.5012,179752.0
2025-06-05 15:00:00,267.94,268.34,265.55,266.26,261396.0,267.5112,267.9105,265.125,265.8338,261396.0
2025-06-05 15:30:00,266.32,267.57,266.21,266.98,907752.0,265.8938,267.1417,265.7839,266.5527,907752.0
2025-06-06 09:30:00,269.95,270.56,268.21,269.84,488336.0,269.5179,270.127,267.7807,269.4081,488336.0
2025-06-06 10:00:00,269.76,272.29,269.58,271.59,409486.0,269.3282,271.8542,269.1485,271.1553,409486.0
2025-06-06 10:30:00,271.76,272.13,270.77,271.72,253908.0,271.325,271.6945,270.3366,271.2851,253908.0
2025-06-06 11:00:00,271.8,272.56,271.12,272.12,309401.0,271.365,272.1238,270.6861,271.6845,309401.0
2025-06-06 11:30:00,272.13,272.91,271.95,272.67,149441.0,271.6945,272.4732,271.5147,272.2336,149441.0
2025-06-06 12:00:00,272.69,272.89,272.34,272.82,218155.0,272.2536,272.4532,271.9041,272.3833,218155.0
2025-06-06 12:30:00,272.82,272.98,272.0,272.33,189206.0,272.3833,272.5431,271.5647,271.8941,189206.0
2025-06-06 13:00:00,272.35,272.99,272.27,272.57,122522.0,271.9141,272.5531,271.8342,272.1337,122522.0
2025-06-06 13:30:00,272.61,272.91,272.45,272.88,142817.0,272.1737,272.4732,272.0139,272.4433,142817.0
2025-06-06 14:00:00,272.93,273.27,272.5,272.66,114723.0,272.4932,272.8326,272.0639,272.2236,114723.0
2025-06-06 14:30:00,272.68,273.28,272.68,273.15,139522.0,272.2436,272.8426,272.2436,272.7128,139522.0
2025-06-06 15:00:00,273.15,273.69,273.12,273.67,134096.0,272.7128,273.252,272.6829,273.232,134096.0
2025-06-06 15:30:00,273.66,274.9,273.12,274.61,1036668.0,273.222,274.46,272.6829,274.1705,1036668.0
2025-06-09 09:30:00,272.85,273.47,269.66,271.41,664582.0,272.4133,273.0323,269.2284,270.9756,664582.0
2025-06-09 10:00:00,271.41,273.02,271.3,271.65,192297.0,270.9756,272.583,270.8658,271.2152,192297.0
2025-06-09 10:30:00,271.62,272.53,271.37,272.33,251564.0,271.1853,272.0938,270.9357,271.8941,251564.0
2025-06-09 11:00:00,272.34,272.9,272.3,272.66,180211.0,271.9041,272.4632,271.8642,272.2236,180211.0
2025-06-09 11:30:00,272.66,273.36,272.65,272.96,158636.0,272.2236,272.9225,272.2136,272.5231,158636.0
2025-06-09 12:00:00,272.91,272.98,272.15,272.63,166700.0,272.4732,272.5431,271.7144,272.1937,166700.0
2025-06-09 12:30:00,272.63,273.54,272.63,273.46,99008.0,272.1937,273.1022,272.1937,273.0223,99008.0
2025-06-09 13:00:00,273.5,273.76,273.23,273.63,128280.0,273.0623,273.3218,272.7927,273.1921,128280.0
2025-06-09 13:30:00,273.68,274.2,273.53,274.07,127884.0,273.242,273.7611,273.0922,273.6313,127884.0
2025-06-09 14:00:00,274.04,274.12,273.44,273.46,106273.0,273.6014,273.6813,273.0024,273.0223,106273.0
2025-06-09 14:30:00,273.43,273.69,273.2,273.46,146602.0,272.9924,273.252,272.7627,273.0223,146602.0
2025-06-09 15:00:00,273.42,273.56,273.08,273.33,137229.0,272.9824,273.1222,272.6429,272.8925,137229.0
2025-06-09 15:30:00,273.29,273.58,272.22,272.25,385201.0,272.8526,273.1421,271.7843,271.8143,385201.0
2025-06-10 09:30:00,272.07,272.91,270.28,271.07,499434.0,271.6345,272.4732,269.8474,270.6361,499434.0
2025-06-10 10:00:00,271.04,272.39,270.45,271.87,223682.0,270.6062,271.954,270.0171,271.4349,223682.0
2025-06-10 10:30:00,271.85,273.27,271.8,273.08,177362.0,271.4149,272.8326,271.365,272.6429,177362.0
2025-06-10 11:00:00,273.1,273.75,272.35,272.48,185202.0,272.6629,273.3119,271.9141,272.0439,185202.0
2025-06-10 11:30:00,272.5,272.62,271.12,271.12,194048.0,272.0639,272.1837,270.6861,270.6861,194048.0
2025-06-10 12:00:00,271.19,271.53,269.46,270.29,362710.0,270.756,271.0954,269.0287,269.8574,362710.0
2025-06-10 12:30:00,270.29,270.72,269.88,270.72,277156.0,269.8574,270.2867,269.4481,270.2867,277156.0
2025-06-10 13:00:00,270.7,270.92,270.2,270.31,148298.0,270.2667,270.4864,269.7675,269.8774,148298.0
2025-06-10 13:30:00,270.28,270.34,269.1,269.19,125313.0,269.8474,269.9073,268.6693,268.7592,125313.0
2025-06-10 14:00:00,269.19,269.31,268.33,268.79,193418.0,268.7592,268.879,267.9005,268.3598,193418.0
2025-06-10 14:30:00,268.68,268.94,268.52,268.78,207336.0,268.25,268.5096,268.0902,268.3498,207336.0
2025-06-10 15:00:00,268.78,269.0,267.42,267.64,341505.0,268.3498,268.5695,266.992,267.2116,341505.0
2025-06-10 15:30:00,267.58,268.46,266.84,268.29,612151.0,267.1517,268.0303,266.4129,267.8606,612151.0
2025-06-11 09:30:00,268.5,268.71,266.98,268.52,337376.0,268.0703,268.2799,266.5527,268.0902,337376.0
2025-06-11 10:00:00,268.52,269.17,268.07,268.21,210567.0,268.0902,268.7392,267.6409,267.7807,210567.0
2025-06-11 10:30:00,268.21,268.7,267.9,268.62,184721.0,267.7807,268.2699,267.4712,268.1901,184721.0
2025-06-11 11:00:00,268.6,269.0,268.1,268.48,149277.0,268.1701,268.5695,267.6709,268.0503,149277.0
2025-06-11 11:30:00,268.5,269.51,268.48,268.9,157446.0,268.0703,269.0786,268.0503,268.4696,157446.0
2025-06-11 12:00:00,268.91,268.91,267.84,268.28,201881.0,268.4796,268.4796,267.4113,267.8506,201881.0
2025-06-11 12:30:00,268.26,268.76,268.21,268.39,128106.0,267.8306,268.3298,267.7807,267.9604,128106.0
2025-06-11 13:00:00,268.34,268.65,268.21,268.35,90892.0,267.9105,268.22,267.7807,267.9205,90892.0
2025-06-11 13:30:00,268.32,268.44,266.77,266.9,173471.0,267.8905,268.0104,266.343,266.4728,173471.0
2025-06-11 14:00:00,266.9,267.17,265.41,266.11,195275.0,266.4728,266.7424,264.9852,265.6841,195275.0
2025-06-11 14:30:00,266.09,266.9,265.78,266.07,108300.0,265.6641,266.4728,265.3546,265.6442,108300.0
2025-06-11 15:00:00,266.07,266.36,265.63,266.17,177039.0,265.6442,265.9337,265.2049,265.744,177039.0
2025-06-11 15:30:00,266.19,266.47,265.51,266.0,358193.0,265.764,266.0435,265.085,265.5743,358193.0
2025-06-12 09:30:00,264.7,266.0,263.4,265.41,524890.0,264.2763,265.5743,262.9784,264.9852,524890.0
2025-06-12 10:00:00,265.55,267.68,265.42,267.5,383252.0,265.125,267.2516,264.9952,267.0719,383252.0
2025-06-12 10:30:00,267.54,268.95,267.11,268.04,520051.0,267.1118,268.5195,266.6825,267.611,520051.0
2025-06-12 11:00:00,268.1,269.02,267.68,268.02,469696.0,267.6709,268.5894,267.2516,267.591,469696.0
2025-06-12 11:30:00,267.96,268.02,266.46,266.82,277690.0,267.5311,267.591,266.0335,266.393,277690.0
2025-06-12 12:00:00,266.89,267.61,266.25,267.06,301646.0,266.4628,267.1817,265.8239,266.6326,301646.0
2025-06-12 12:30:00,267.05,267.39,266.5,266.79,283220.0,266.6226,266.962,266.0735,266.363,283220.0
2025-06-12 13:00:00,266.82,267.34,266.62,266.72,128973.0,266.393,266.9121,266.1933,266.2931,128973.0
2025-06-12 13:30:00,266.68,267.29,266.5,266.63,174694.0,266.2532,266.8622,266.0735,266.2033,174694.0
2025-06-12 14:00:00,266.63,267.94,266.62,266.97,157390.0,266.2033,267.5112,266.1933,266.5427,157390.0
2025-06-12 14:30:00,266.98,267.28,266.68,267.1,138322.0,266.5527,266.8522,266.2532,266.6725,138322.0
2025-06-12 15:00:00,267.08,267.16,266.57,266.8,179674.0,266.6525,266.7324,266.1434,266.373,179674.0
2025-06-12 15:30:00,266.8,266.91,265.79,266.82,773736.0,266.373,266.4828,265.3646,266.393,773736.0
2025-06-13 09:30:00,263.48,265.7,262.55,262.98,386982.0,263.0583,265.2747,262.1298,262.5591,386982.0
2025-06-13 10:00:00,263.07,263.74,261.08,261.22,296427.0,262.649,263.3179,260.6621,260.8019,296427.0
2025-06-13 10:30:00,261.25,262.31,260.92,262.18,352310.0,260.8319,261.8902,260.5024,261.7604,352310.0
2025-06-13 11:00:00,262.08,262.58,261.63,262.52,145295.0,261.6605,262.1597,261.2113,262.0998,145295.0
2025-06-13 11:30:00,262.51,263.05,262.08,262.6,142429.0,262.0898,262.629,261.6605,262.1797,142429.0
2025-06-13 12:00:00,262.59,262.78,261.62,261.9,167082.0,262.1697,262.3594,261.2013,261.4808,167082.0
2025-06-13 12:30:00,261.9,262.26,261.53,261.75,114288.0,261.4808,261.8402,261.1114,261.3311,114288.0
2025-06-13 13:00:00,261.7,261.92,261.15,261.17,159943.0,261.2811,261.5008,260.732,260.752,159943.0
2025-06-13 13:30:00,261.13,261.26,260.39,260.41,184325.0,260.7121,260.8418,259.9732,259.9932,184325.0
2025-06-13 14:00:00,260.39,260.58,259.2,259.29,245099.0,259.9732,260.1629,258.7851,258.875,245099.0
2025-06-13 14:30:00,259.32,259.39,258.7,259.02,238158.0,258.905,258.9748,258.2859,258.6054,238158.0
2025-06-13 15:00:00,258.97,259.16,258.23,258.37,307426.0,258.5555,258.7452,257.8167,257.9565,307426.0
2025-06-13 15:30:00,258.36,258.84,258.0,258.49,844709.0,257.9465,258.4257,257.5871,258.0763,844709.0
2025-06-16 09:30:00,260.39,262.72,259.96,262.47,694177.0,259.9732,262.2995,259.5439,262.0499,694177.0
2025-06-16 10:00:00,262.47,263.1,261.87,262.67,330261.0,262.0499,262.6789,261.4509,262.2496,330261.0
2025-06-16 10:30:00,262.67,263.98,262.63,263.37,231759.0,262.2496,263.5575,262.2097,262.9485,231759.0
2025-06-16 11:00:00,263.34,263.62,262.42,262.56,158062.0,262.9185,263.1981,262.0,262.1398,158062.0
2025-06-16 11:30:00,262.58,263.0,262.26,262.42,114704.0,262.1597,262.5791,261.8402,262.0,114704.0
2025-06-16 12:00:00,262.48,262.78,262.15,262.15,164032.0,262.0599,262.3594,261.7304,261.7304,164032.0
2025-06-16 12:30:00,262.17,262.71,262.12,262.55,89431.0,261.7504,262.2895,261.7005,262.1298,89431.0
2025-06-16 13:00:00,262.55,263.45,262.44,263.38,118305.0,262.1298,263.0283,262.02,262.9585,118305.0
2025-06-16 13:30:00,263.41,263.64,263.12,263.16,103695.0,262.9884,263.218,262.6989,262.7388,103695.0
2025-06-16 14:00:00,263.12,263.69,263.02,263.22,152349.0,262.6989,263.268,262.599,262.7987,152349.0
2025-06-16 14:30:00,263.29,263.31,262.74,263.01,114865.0,262.8686,262.8886,262.3195,262.589,114865.0
2025-06-16 15:00:00,263.01,263.4,262.65,263.03,184392.0,262.589,262.9784,262.2296,262.609,184392.0
2025-06-16 15:30:00,263.07,263.86,263.01,263.76,430245.0,262.649,263.4377,262.589,263.3378,430245.0
2025-06-17 09:30:00,263.85,267.39,263.5,266.54,722919.0,263.4277,266.962,263.0783,266.1134,722919.0
2025-06-17 10:00:00,266.54,270.5,266.11,268.78,774277.0,266.1134,270.0671,265.6841,268.3498,774277.0
2025-06-17 10:30:00,268.76,268.97,266.14,266.54,322188.0,268.3298,268.5395,265.714,266.1134,322188.0
2025-06-17 11:00:00,266.47,267.15,266.33,266.9,519681.0,266.0435,266.7224,265.9037,266.4728,519681.0
2025-06-17 11:30:00,266.96,267.24,264.69,264.71,267305.0,266.5327,266.8123,264.2664,264.2863,267305.0
2025-06-17 12:00:00,264.71,264.98,264.02,264.13,276162.0,264.2863,264.5559,263.5974,263.7073,276162.0
2025-06-17 12:30:00,264.08,264.89,263.3,263.5,328946.0,263.6573,264.466,262.8786,263.0783,328946.0
2025-06-17 13:00:00,263.5,264.6,263.37,264.0,173925.0,263.0783,264.1765,262.9485,263.5775,173925.0
2025-06-17 13:30:00,264.0,264.88,262.89,262.94,176213.0,263.5775,264.4561,262.4692,262.5192,176213.0
2025-06-17 14:00:00,262.9,263.32,262.57,262.75,112911.0,262.4792,262.8986,262.1498,262.3295,112911.0
2025-06-17 14:30:00,262.75,263.17,262.3,262.53,129286.0,262.3295,262.7488,261.8802,262.1098,129286.0
2025-06-17 15:00:00,262.53,262.86,262.1,262.59,140789.0,262.1098,262.4393,261.6805,262.1697,140789.0
2025-06-17 15:30:00,262.58,262.82,262.19,262.63,582914.0,262.1597,262.3994,261.7704,262.2097,582914.0
2025-06-18 09:30:00,264.8,265.08,261.34,261.5,722144.0,264.8,265.08,261.34,261.5,722144.0
2025-06-18 10:00:00,261.46,261.46,259.81,260.94,504403.0,261.46,261.46,259.81,260.94,504403.0
2025-06-18 10:30:00,260.87,262.69,260.84,262.13,212258.0,260.87,262.69,260.84,262.13,212258.0
2025-06-18 11:00:00,262.17,262.38,260.9,261.07,134320.0,262.17,262.38,260.9,261.07,134320.0
2025-06-18 11:30:00,261.05,261.41,260.4,260.46,190589.0,261.05,261.41,260.4,260.46,190589.0
2025-06-18 12:00:00,260.46,260.67,259.39,259.56,204137.0,260.46,260.67,259.39,259.56,204137.0
2025-06-18 12:30:00,259.55,260.41,259.52,259.64,168042.0,259.55,260.41,259.52,259.64,168042.0
2025-06-18 13:00:00,259.55,259.58,257.7,257.74,314639.0,259.55,259.58,257.7,257.74,314639.0
2025-06-18 13:30:00,257.77,259.15,257.47,258.84,217180.0,257.77,259.15,257.47,258.84,217180.0
2025-06-18 14:00:00,258.87,260.27,258.6,260.09,211170.0,258.87,260.27,258.6,260.09,211170.0
2025-06-18 14:30:00,260.0,260.87,258.59,258.83,205582.0,260.0,260.87,258.59,258.83,205582.0
2025-06-18 15:00:00,258.67,259.42,258.11,258.16,209592.0,258.67,259.42,258.11,258.16,209592.0
2025-06-18 15:30:00,258.19,259.65,258.15,259.48,943426.0,258.19,259.65,258.15,259.48,943426.0
2025-06-20 09:30:00,260.69,262.87,259.89,260.36,1343762.0,260.69,262.87,259.89,260.36,1343762.0
2025-06-20 10:00:00,260.37,261.2,259.97,260.73,305334.0,260.37,261.2,259.97,260.73,305334.0
2025-06-20 10:30:00,260.69,262.0,260.54,260.63,323088.0,260.69,262.0,260.54,260.63,323088.0
2025-06-20 11:00:00,260.62,261.91,260.34,261.86,264067.0,260.62,261.91,260.34,261.86,264067.0
2025-06-20 11:30:00,261.89,262.59,261.37,261.44,321617.0,261.89,262.59,261.37,261.44,321617.0
2025-06-20 12:00:00,261.43,261.59,260.46,260.67,143605.0,261.43,261.59,260.46,260.67,143605.0
2025-06-20 12:30:00,260.67,260.76,260.16,260.29,125122.0,260.67,260.76,260.16,260.29,125122.0
2025-06-20 13:00:00,260.25,260.82,259.69,259.69,103401.0,260.25,260.82,259.69,259.69,103401.0
2025-06-20 13:30:00,259.62,259.95,259.26,259.77,107984.0,259.62,259.95,259.26,259.77,107984.0
2025-06-20 14:00:00,259.78,260.53,259.64,260.35,404703.0,259.78,260.53,259.64,260.35,404703.0
2025-06-20 14:30:00,260.47,260.77,259.56,259.71,155920.0,260.47,260.77,259.56,259.71,155920.0
2025-06-20 15:00:00,259.67,260.6,259.45,260.3,154394.0,259.67,260.6,259.45,260.3,154394.0
2025-06-20 15:30:00,260.29,261.12,260.05,260.6,762341.0,260.29,261.12,260.05,260.6,762341.0